{"ticker": "NTWK", "overview": {"cik": "1039280", "ticker": "NTWK", "name": "NETSOL TECHNOLOGIES INC", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-28", "title": "Form SCHEDULE 13G/A", "accession": "0001841926-26-000001", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001949846-26-000614", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001493152-26-046507", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001493152-26-045938", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001493152-26-045937", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001493152-26-045936", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001493152-26-045935", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001493152-26-045934", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001949846-26-000604", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001493152-26-044685", "price_sensitive": true}, {"form": "10-K", "date": "2026-09-28", "title": "Annual report", "accession": "0001493152-26-044483", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001497", "price_sensitive": false}, {"form": "5", "date": "2026-07-09", "title": "Annual insider statement", "accession": "0001493152-26-032676", "price_sensitive": false}, {"form": "5", "date": "2026-07-09", "title": "Annual insider statement", "accession": "0001493152-26-032674", "price_sensitive": false}, {"form": "5", "date": "2026-07-09", "title": "Annual insider statement", "accession": "0001493152-26-032671", "price_sensitive": false}, {"form": "5", "date": "2026-07-09", "title": "Annual insider statement", "accession": "0001493152-26-032668", "price_sensitive": false}, {"form": "5", "date": "2026-07-09", "title": "Annual insider statement", "accession": "0001493152-26-032666", "price_sensitive": false}, {"form": "5", "date": "2026-07-09", "title": "Annual insider statement", "accession": "0001493152-26-032664", "price_sensitive": false}, {"form": "5", "date": "2026-07-09", "title": "Annual insider statement", "accession": "0001493152-26-032661", "price_sensitive": false}, {"form": "3", "date": "2026-07-07", "title": "Initial insider holdings", "accession": "0001493152-26-032359", "price_sensitive": false}, {"form": "3", "date": "2026-07-07", "title": "Initial insider holdings", "accession": "0001493152-26-032356", "price_sensitive": false}, {"form": "3", "date": "2026-07-07", "title": "Initial insider holdings", "accession": "0001493152-26-032354", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001493152-26-032321", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001493152-26-032313", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001493152-26-031868", "price_sensitive": false}]}, "description": "NETSOL TECHNOLOGIES INC trades as NTWK on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 499 insider filings for the company, from May 2005 to June 2026. Across those, 13 insiders disclosed 146 open-market purchases totalling $5.65M against 15 sales totalling $582.48K. The most recent filing on record is dated 28 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 146, "buy_sum": 5652679.475, "sell_n": 15, "sell_sum": 582484.04, "net": 5070195.435, "insiders": 13, "first_date": "2005-05-24", "last_date": "2026-06-29"}, "metrics": {"ticker": "NTWK", "has_prices": true, "as_of": "2026-09-09", "last": 4.0, "prev_close": 4.0, "change": 0.0, "change_pct": 0.0, "session_volume": 11224.0, "vwap_5": 4.044533980409933, "vwap_20": 4.064083750500311, "vwap_60": 4.345138971298795, "vwap_250": 4.081486931628004, "high_52w": 4.77, "low_52w": 2.8, "avg_volume_20": 17239.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001841926-26-000001", "src": "13DG", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Todd M. Felte", "who_key": "Felte Todd M", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Felte Todd M moves to a 3% passive stake in NTWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1841926/0001841926-26-000001-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8210}, {"id": "13DG-0002100119-26-001497", "src": "13DG", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Netsol Technologies Inc", "who_key": "NETSOL TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "NETSOL TECHNOLOGIES INC moves to a 4.87% passive stake in NTWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/0002100119-26-001497-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136370}, {"id": "0001493152-26-032313", "src": "INSIDERS", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Mark Caton", "who_key": "CATON MARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on NTWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315226032313/0001493152-26-032313-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179570}, {"id": "0001493152-26-032321", "src": "INSIDERS", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Malea Farsai", "who_key": "FARSAI MALEA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on NTWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315226032321/0001493152-26-032321-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179570}, {"id": "0001493152-26-031868", "src": "INSIDERS", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Roger Kent Almond", "who_key": "Almond Roger Kent", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 90982.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO sells $91K of NTWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315226031868/0001493152-26-031868-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182450}, {"id": "0001493152-26-024570", "src": "INSIDERS", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Najeeb Ghauri", "who_key": "GHAURI NAJEEB", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 20120.0, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO buys $20K of NTWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315226024570/0001493152-26-024570-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 240050}, {"id": "13DG-0002100119-26-000876", "src": "13DG", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Netsol Technologies Inc", "who_key": "NETSOL TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "NETSOL TECHNOLOGIES INC takes a 5.32% passive stake in NTWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/0002100119-26-000876-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268850}, {"id": "0001493152-26-017098", "src": "INSIDERS", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Najeeb Ghauri", "who_key": "GHAURI NAJEEB", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on NTWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315226017098/0001493152-26-017098-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290450}, {"id": "0001493152-26-015539", "src": "INSIDERS", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Ian Charles Smith", "who_key": "Smith Ian Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on NTWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315226015539/0001493152-26-015539-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303410}, {"id": "0001493152-26-015538", "src": "INSIDERS", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Mark Caton", "who_key": "CATON MARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on NTWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315226015538/0001493152-26-015538-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303410}, {"id": "0001493152-26-015537", "src": "INSIDERS", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Syed Kausar Kazmi", "who_key": "Kazmi Syed Kausar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on NTWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315226015537/0001493152-26-015537-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303410}, {"id": "13DG-0000102909-26-001907", "src": "13DG", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Netsol Technologies Inc", "who_key": "NETSOL TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "NETSOL TECHNOLOGIES INC adjusts its stake in NTWK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/0000102909-26-001907-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}, {"id": "0001493152-26-007586", "src": "INSIDERS", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Najeeb Ghauri", "who_key": "GHAURI NAJEEB", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on NTWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315226007586/0001493152-26-007586-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369650}, {"id": "0001493152-26-007314", "src": "INSIDERS", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Najeeb Ghauri", "who_key": "GHAURI NAJEEB", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19500.0, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The corner office is buying \u2014 $20K of NTWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315226007314/0001493152-26-007314-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371090}, {"id": "0001493152-26-000364", "src": "INSIDERS", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Syed Kausar Kazmi", "who_key": "Kazmi Syed Kausar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on NTWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315226000364/0001493152-26-000364-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438770}, {"id": "0001493152-26-000363", "src": "INSIDERS", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Ian Charles Smith", "who_key": "Smith Ian Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on NTWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315226000363/0001493152-26-000363-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438770}, {"id": "0001493152-26-000365", "src": "INSIDERS", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Mark Caton", "who_key": "CATON MARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on NTWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315226000365/0001493152-26-000365-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438770}, {"id": "0001493152-25-023804", "src": "INSIDERS", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Najeeb Ghauri", "who_key": "GHAURI NAJEEB", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 22679.1, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The corner office is buying \u2014 $23K of NTWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315225023804/0001493152-25-023804-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 505010}, {"id": "0001493152-25-017112", "src": "INSIDERS", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Syed Kausar Kazmi", "who_key": "Kazmi Syed Kausar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on NTWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315225017112/0001493152-25-017112-index.htm", "trade_date": "2025-10-02", "timestamp": "2025-10-02", "mins": 571250}, {"id": "0001493152-25-017113", "src": "INSIDERS", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Ian Charles Smith", "who_key": "Smith Ian Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on NTWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315225017113/0001493152-25-017113-index.htm", "trade_date": "2025-10-02", "timestamp": "2025-10-02", "mins": 571250}, {"id": "0001493152-25-017111", "src": "INSIDERS", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Mark Caton", "who_key": "CATON MARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on NTWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315225017111/0001493152-25-017111-index.htm", "trade_date": "2025-10-02", "timestamp": "2025-10-02", "mins": 571250}, {"id": "0001641172-25-019593", "src": "INSIDERS", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Najeeb Ghauri", "who_key": "GHAURI NAJEEB", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 18542.75, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders now buying NTWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000164117225019593/0001641172-25-019593-index.htm", "trade_date": "2025-07-14", "timestamp": "2025-07-14", "mins": 686450}, {"id": "0001641172-25-019686", "src": "INSIDERS", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Naeem Ghauri", "who_key": "GHAURI NAEEM", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 70374.15000000001, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President adds $70K of NTWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000164117225019686/0001641172-25-019686-index.htm", "trade_date": "2025-07-14", "timestamp": "2025-07-14", "mins": 686450}, {"id": "0001641172-25-018762", "src": "INSIDERS", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Syed Kausar Kazmi", "who_key": "Kazmi Syed Kausar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on NTWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000164117225018762/0001641172-25-018762-index.htm", "trade_date": "2025-07-09", "timestamp": "2025-07-09", "mins": 693650}, {"id": "0001641172-25-018767", "src": "INSIDERS", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Najeeb Ghauri", "who_key": "GHAURI NAJEEB", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on NTWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000164117225018767/0001641172-25-018767-index.htm", "trade_date": "2025-07-09", "timestamp": "2025-07-09", "mins": 693650}, {"id": "0001641172-25-018768", "src": "INSIDERS", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Mark Caton", "who_key": "CATON MARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on NTWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000164117225018768/0001641172-25-018768-index.htm", "trade_date": "2025-07-09", "timestamp": "2025-07-09", "mins": 693650}, {"id": "0001641172-25-017984", "src": "INSIDERS", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Najeeb Ghauri", "who_key": "GHAURI NAJEEB", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 16850.0, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders now buying NTWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000164117225017984/0001641172-25-017984-index.htm", "trade_date": "2025-07-07", "timestamp": "2025-07-07", "mins": 696530}, {"id": "0001641172-25-017159", "src": "INSIDERS", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Najeeb Ghauri", "who_key": "GHAURI NAJEEB", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 15394.5, "score": 39.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying NTWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000164117225017159/0001641172-25-017159-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706610}, {"id": "0001493152-25-009202", "src": "INSIDERS", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Najeeb Ghauri", "who_key": "GHAURI NAJEEB", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on NTWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315225009202/0001493152-25-009202-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877970}, {"id": "0001493152-25-000277", "src": "INSIDERS", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Syed Kausar Kazmi", "who_key": "Kazmi Syed Kausar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on NTWK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315225000277/0001493152-25-000277-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964370}], "recent_buys": [{"id": "0001493152-26-024570", "src": "INSIDERS", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Najeeb Ghauri", "who_key": "GHAURI NAJEEB", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 20120.0, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO buys $20K of NTWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315226024570/0001493152-26-024570-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 240050}, {"id": "0001493152-26-007314", "src": "INSIDERS", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Najeeb Ghauri", "who_key": "GHAURI NAJEEB", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19500.0, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The corner office is buying \u2014 $20K of NTWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315226007314/0001493152-26-007314-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371090}, {"id": "0001493152-25-023804", "src": "INSIDERS", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Najeeb Ghauri", "who_key": "GHAURI NAJEEB", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 22679.1, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The corner office is buying \u2014 $23K of NTWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315225023804/0001493152-25-023804-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 505010}, {"id": "0001641172-25-019686", "src": "INSIDERS", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Naeem Ghauri", "who_key": "GHAURI NAEEM", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 70374.15000000001, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President adds $70K of NTWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000164117225019686/0001641172-25-019686-index.htm", "trade_date": "2025-07-14", "timestamp": "2025-07-14", "mins": 686450}, {"id": "0001641172-25-019593", "src": "INSIDERS", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Najeeb Ghauri", "who_key": "GHAURI NAJEEB", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 18542.75, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders now buying NTWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000164117225019593/0001641172-25-019593-index.htm", "trade_date": "2025-07-14", "timestamp": "2025-07-14", "mins": 686450}, {"id": "0001641172-25-017984", "src": "INSIDERS", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Najeeb Ghauri", "who_key": "GHAURI NAJEEB", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 16850.0, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders now buying NTWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000164117225017984/0001641172-25-017984-index.htm", "trade_date": "2025-07-07", "timestamp": "2025-07-07", "mins": 696530}, {"id": "0001641172-25-017159", "src": "INSIDERS", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Najeeb Ghauri", "who_key": "GHAURI NAJEEB", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 15394.5, "score": 39.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying NTWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000164117225017159/0001641172-25-017159-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706610}, {"id": "0001493152-23-046205", "src": "INSIDERS", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Naeem Ghauri", "who_key": "GHAURI NAEEM", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12837.76, "score": 33.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders now buying NTWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315223046205/0001493152-23-046205-index.htm", "trade_date": "2023-12-22", "timestamp": "2023-12-22", "mins": 1507250}, {"id": "0001493152-23-037324", "src": "INSIDERS", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Najeeb Ghauri", "who_key": "GHAURI NAJEEB", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 16620.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders now buying NTWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315223037324/0001493152-23-037324-index.htm", "trade_date": "2023-10-13", "timestamp": "2023-10-13", "mins": 1608050}, {"id": "0001493152-23-036702", "src": "INSIDERS", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Najeeb Ghauri", "who_key": "GHAURI NAJEEB", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7708.68, "score": 36.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders now buying NTWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315223036702/0001493152-23-036702-index.htm", "trade_date": "2023-10-09", "timestamp": "2023-10-09", "mins": 1613810}, {"id": "0001493152-23-035692", "src": "INSIDERS", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Najeeb Ghauri", "who_key": "GHAURI NAJEEB", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9500.0, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying NTWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315223035692/0001493152-23-035692-index.htm", "trade_date": "2023-10-04", "timestamp": "2023-10-04", "mins": 1621010}, {"id": "0001493152-23-034772", "src": "INSIDERS", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Najeeb Ghauri", "who_key": "GHAURI NAJEEB", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 17279.579999999998, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying NTWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315223034772/0001493152-23-034772-index.htm", "trade_date": "2023-09-29", "timestamp": "2023-09-29", "mins": 1628210}], "institutional": [{"id": "13DG-0001841926-26-000001", "src": "13DG", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Todd M. Felte", "who_key": "Felte Todd M", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Felte Todd M moves to a 3% passive stake in NTWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1841926/0001841926-26-000001-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8210}, {"id": "13DG-0002100119-26-001497", "src": "13DG", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Netsol Technologies Inc", "who_key": "NETSOL TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "NETSOL TECHNOLOGIES INC moves to a 4.87% passive stake in NTWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/0002100119-26-001497-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136370}, {"id": "13DG-0002100119-26-000876", "src": "13DG", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Netsol Technologies Inc", "who_key": "NETSOL TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "NETSOL TECHNOLOGIES INC takes a 5.32% passive stake in NTWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/0002100119-26-000876-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268850}, {"id": "13DG-0000102909-26-001907", "src": "13DG", "ticker": "NTWK", "cik": "1039280", "company": "NETSOL TECHNOLOGIES INC", "company_raw": "NETSOL TECHNOLOGIES INC", "who": "Netsol Technologies Inc", "who_key": "NETSOL TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "NETSOL TECHNOLOGIES INC adjusts its stake in NTWK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/0000102909-26-001907-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}], "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": "NETSOL Technologies Inc. - Common Stock", "new_value": "NETSOL TECHNOLOGIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001039280", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001039280", "applied": 1, "detected_at": "2026-10-26T09:58:30.317134"}]}, "key_people": [{"who": "Najeeb Ghauri", "who_key": "GHAURI NAJEEB", "role": "Chairman, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 3276513.09, "sold": 0, "net": 3276513.09, "trades": 93, "top_score": 60.0, "lean": "buying", "history": [{"action": "BUY", "amount": 20120.0, "date": "2026-05-20", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315226024570/0001493152-26-024570-index.htm"}, {"action": "BUY", "amount": 19500.0, "date": "2026-02-18", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315226007314/0001493152-26-007314-index.htm"}, {"action": "BUY", "amount": 22679.1, "date": "2025-11-17", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315225023804/0001493152-25-023804-index.htm"}, {"action": "BUY", "amount": 18542.75, "date": "2025-07-14", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000164117225019593/0001641172-25-019593-index.htm"}, {"action": "BUY", "amount": 16850.0, "date": "2025-07-07", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000164117225017984/0001641172-25-017984-index.htm"}, {"action": "BUY", "amount": 15394.5, "date": "2025-06-30", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000164117225017159/0001641172-25-017159-index.htm"}, {"action": "BUY", "amount": 16620.0, "date": "2023-10-13", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315223037324/0001493152-23-037324-index.htm"}, {"action": "BUY", "amount": 7708.68, "date": "2023-10-09", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315223036702/0001493152-23-036702-index.htm"}, {"action": "BUY", "amount": 9500.0, "date": "2023-10-04", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315223035692/0001493152-23-035692-index.htm"}, {"action": "BUY", "amount": 17279.579999999998, "date": "2023-09-29", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315223034772/0001493152-23-034772-index.htm"}, {"action": "BUY", "amount": 18800.0, "date": "2023-09-26", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315223033716/0001493152-23-033716-index.htm"}, {"action": "BUY", "amount": 6105.0, "date": "2023-09-26", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315223034395/0001493152-23-034395-index.htm"}, {"action": "BUY", "amount": 23100.0, "date": "2022-12-05", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315222034434/0001493152-22-034434-index.htm"}, {"action": "BUY", "amount": 22500.0, "date": "2022-11-30", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315222034087/0001493152-22-034087-index.htm"}, {"action": "BUY", "amount": 6580.0, "date": "2022-05-26", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315222015156/0001493152-22-015156-index.htm"}, {"action": "BUY", "amount": 15760.0, "date": "2022-05-19", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315222014472/0001493152-22-014472-index.htm"}, {"action": "BUY", "amount": 12000.0, "date": "2022-02-28", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315222005578/0001493152-22-005578-index.htm"}, {"action": "BUY", "amount": 16840.0, "date": "2021-11-23", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315221029957/0001493152-21-029957-index.htm"}, {"action": "BUY", "amount": 24675.9, "date": "2021-11-16", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315221028897/0001493152-21-028897-index.htm"}, {"action": "BUY", "amount": 23150.0, "date": "2021-10-01", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315221024448/0001493152-21-024448-index.htm"}, {"action": "BUY", "amount": 37020.0, "date": "2021-05-17", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315221012073/0001493152-21-012073-index.htm"}, {"action": "BUY", "amount": 22850.0, "date": "2021-03-17", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315221006230/0001493152-21-006230-index.htm"}, {"action": "BUY", "amount": 20050.0, "date": "2021-01-07", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315221000434/0001493152-21-000434-index.htm"}, {"action": "BUY", "amount": 31254.57, "date": "2020-12-11", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315220023478/0001493152-20-023478-index.htm"}, {"action": "BUY", "amount": 29800.0, "date": "2020-11-24", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315220022508/0001493152-20-022508-index.htm"}], "latest": {"action": "BUY", "amount": 20120.0, "date": "2026-05-20", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315226024570/0001493152-26-024570-index.htm"}}, {"who": "Naeem Ghauri", "who_key": "GHAURI NAEEM", "role": "CEO, NTE, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 1024645.9299999999, "sold": 257500.0, "net": 767145.9299999999, "trades": 22, "top_score": 62.3, "lean": "buying", "history": [{"action": "BUY", "amount": 70374.15000000001, "date": "2025-07-14", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000164117225019686/0001641172-25-019686-index.htm"}, {"action": "BUY", "amount": 12837.76, "date": "2023-12-22", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315223046205/0001493152-23-046205-index.htm"}, {"action": "BUY", "amount": 35057.52, "date": "2023-06-26", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315223022582/0001493152-23-022582-index.htm"}, {"action": "SELL", "amount": 206900.0, "date": "2022-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315222001052/0001493152-22-001052-index.htm"}, {"action": "BUY", "amount": 19895.010000000002, "date": "2019-12-06", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315219018898/0001493152-19-018898-index.htm"}, {"action": "BUY", "amount": 27050.0, "date": "2019-05-29", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315219008339/0001493152-19-008339-index.htm"}, {"action": "BUY", "amount": 35050.0, "date": "2019-04-09", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315219005097/0001493152-19-005097-index.htm"}, {"action": "BUY", "amount": 12589.300000000001, "date": "2019-04-08", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315219005043/0001493152-19-005043-index.htm"}, {"action": "BUY", "amount": 25600.0, "date": "2019-04-04", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315219004886/0001493152-19-004886-index.htm"}, {"action": "BUY", "amount": 30600.0, "date": "2019-04-04", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315219004946/0001493152-19-004946-index.htm"}, {"action": "BUY", "amount": 19000.0, "date": "2019-01-14", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315219000593/0001493152-19-000593-index.htm"}, {"action": "BUY", "amount": 34950.0, "date": "2019-01-09", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315219000356/0001493152-19-000356-index.htm"}, {"action": "BUY", "amount": 28500.0, "date": "2018-12-27", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315218018058/0001493152-18-018058-index.htm"}, {"action": "BUY", "amount": 3375.0, "date": "2018-12-26", "score": 22.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315218017978/0001493152-18-017978-index.htm"}, {"action": "BUY", "amount": 22500.0, "date": "2017-11-28", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315217013930/0001493152-17-013930-index.htm"}, {"action": "BUY", "amount": 22500.0, "date": "2017-11-28", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315217013984/0001493152-17-013984-index.htm"}, {"action": "SELL", "amount": 50599.99999999999, "date": "2015-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315215000633/0001493152-15-000633-index.htm"}, {"action": "BUY", "amount": 36800.0, "date": "2014-09-22", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000117184314004438/0001171843-14-004438-index.htm"}, {"action": "BUY", "amount": 22000.0, "date": "2012-06-06", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000117184312002232/0001171843-12-002232-index.htm"}, {"action": "BUY", "amount": 64500.0, "date": "2012-04-13", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000117184312001249/0001171843-12-001249-index.htm"}, {"action": "BUY", "amount": 232307.46, "date": "2010-12-10", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000114420410066101/0001144204-10-066101-index.htm"}, {"action": "BUY", "amount": 269159.73, "date": "2010-05-14", "score": 62.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000114420410028581/0001144204-10-028581-index.htm"}], "latest": {"action": "BUY", "amount": 70374.15000000001, "date": "2025-07-14", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000164117225019686/0001641172-25-019686-index.htm"}}, {"who": "Salim U. Ghauri", "who_key": "GHAURI SALIM U", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1144198.935, "sold": 0, "net": 1144198.935, "trades": 8, "top_score": 56.9, "lean": "buying", "history": [{"action": "BUY", "amount": 568445.3, "date": "2013-06-06", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000117184314000749/0001171843-14-000749-index.htm"}, {"action": "BUY", "amount": 21000.0, "date": "2012-06-06", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000117184312002191/0001171843-12-002191-index.htm"}, {"action": "BUY", "amount": 22000.0, "date": "2012-06-06", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000117184312002210/0001171843-12-002210-index.htm"}, {"action": "BUY", "amount": 64500.0, "date": "2012-04-13", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000117184312001251/0001171843-12-001251-index.htm"}, {"action": "BUY", "amount": 83000.0, "date": "2011-08-12", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000117184311002513/0001171843-11-002513-index.htm"}, {"action": "BUY", "amount": 304500.0, "date": "2010-05-14", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000114420410028580/0001144204-10-028580-index.htm"}, {"action": "BUY", "amount": 53100.0, "date": "2008-02-22", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000114420408011291/0001144204-08-011291-index.htm"}, {"action": "BUY", "amount": 27653.635, "date": "2006-07-24", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000114420406029886/0001144204-06-029886-index.htm"}], "latest": {"action": "BUY", "amount": 568445.3, "date": "2013-06-06", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000117184314000749/0001171843-14-000749-index.htm"}}, {"who": "Roger Kent Almond", "who_key": "Almond Roger Kent", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 231465.56, "net": -231465.56, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 90982.96, "date": "2026-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315226031868/0001493152-26-031868-index.htm"}, {"action": "SELL", "amount": 26661.6, "date": "2024-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315224010969/0001493152-24-010969-index.htm"}, {"action": "SELL", "amount": 35571.0, "date": "2020-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315220024413/0001493152-20-024413-index.htm"}, {"action": "SELL", "amount": 78250.0, "date": "2019-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315219000186/0001493152-19-000186-index.htm"}], "latest": {"action": "SELL", "amount": 90982.96, "date": "2026-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315226031868/0001493152-26-031868-index.htm"}}, {"who": "Shahid Burki", "who_key": "BURKI SHAHID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 159190.62, "sold": 18414.0, "net": 140776.62, "trades": 16, "top_score": 36.8, "lean": "buying", "history": [{"action": "BUY", "amount": 6209.999999999999, "date": "2017-11-24", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315217013869/0001493152-17-013869-index.htm"}, {"action": "BUY", "amount": 14160.0, "date": "2017-10-02", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315217011216/0001493152-17-011216-index.htm"}, {"action": "BUY", "amount": 19810.0, "date": "2017-02-28", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315217002028/0001493152-17-002028-index.htm"}, {"action": "BUY", "amount": 5470.0, "date": "2015-06-05", "score": 25.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315215002446/0001493152-15-002446-index.htm"}, {"action": "BUY", "amount": 41626.62, "date": "2015-04-10", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315215001440/0001493152-15-001440-index.htm"}, {"action": "BUY", "amount": 9025.0, "date": "2014-09-25", "score": 28.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000117184314004516/0001171843-14-004516-index.htm"}, {"action": "BUY", "amount": 25275.0, "date": "2014-09-18", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000117184314004424/0001171843-14-004424-index.htm"}, {"action": "BUY", "amount": 9265.0, "date": "2013-11-11", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000117184313004910/0001171843-13-004910-index.htm"}, {"action": "BUY", "amount": 3520.0, "date": "2012-05-23", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000117184312001994/0001171843-12-001994-index.htm"}, {"action": "BUY", "amount": 4589.0, "date": "2012-05-22", "score": 24.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000117184312001976/0001171843-12-001976-index.htm"}, {"action": "BUY", "amount": 3690.0, "date": "2011-11-21", "score": 24.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000106299311005023/0001062993-11-005023-index.htm"}, {"action": "BUY", "amount": 5400.0, "date": "2011-10-06", "score": 25.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000117184311002914/0001171843-11-002914-index.htm"}, {"action": "BUY", "amount": 9050.0, "date": "2009-12-22", "score": 28.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000114420409066286/0001144204-09-066286-index.htm"}, {"action": "BUY", "amount": 2100.0, "date": "2009-02-19", "score": 22.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000114420409010049/0001144204-09-010049-index.htm"}, {"action": "SELL", "amount": 16250.0, "date": "2007-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000114420407063028/0001144204-07-063028-index.htm"}, {"action": "SELL", "amount": 2164.0, "date": "2005-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000114420405029957/0001144204-05-029957-index.htm"}], "latest": {"action": "BUY", "amount": 6209.999999999999, "date": "2017-11-24", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315217013869/0001493152-17-013869-index.htm"}}, {"who": "Michael Richard Francis", "who_key": "Francis Michael Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 46377.979999999996, "net": -46377.979999999996, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 46377.979999999996, "date": "2024-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315224025049/0001493152-24-025049-index.htm"}], "latest": {"action": "SELL", "amount": 46377.979999999996, "date": "2024-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315224025049/0001493152-24-025049-index.htm"}}, {"who": "Eugen Beckert", "who_key": "BECKERT EUGEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10787.45, "sold": 17576.5, "net": -6789.049999999999, "trades": 8, "top_score": 24.4, "lean": "selling", "history": [{"action": "BUY", "amount": 4429.450000000001, "date": "2017-12-05", "score": 24.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315217014233/0001493152-17-014233-index.htm"}, {"action": "BUY", "amount": 990.0, "date": "2017-05-30", "score": 18.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315217005992/0001493152-17-005992-index.htm"}, {"action": "BUY", "amount": 998.0, "date": "2017-03-02", "score": 18.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315217002088/0001493152-17-002088-index.htm"}, {"action": "SELL", "amount": 10086.0, "date": "2016-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315216008254/0001493152-16-008254-index.htm"}, {"action": "SELL", "amount": 3180.0, "date": "2015-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315215003472/0001493152-15-003472-index.htm"}, {"action": "BUY", "amount": 4370.0, "date": "2014-12-05", "score": 24.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315214004055/0001493152-14-004055-index.htm"}, {"action": "SELL", "amount": 1650.0, "date": "2012-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000117184312004514/0001171843-12-004514-index.htm"}, {"action": "SELL", "amount": 2660.5, "date": "2012-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000117184312004419/0001171843-12-004419-index.htm"}], "latest": {"action": "BUY", "amount": 4429.450000000001, "date": "2017-12-05", "score": 24.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315217014233/0001493152-17-014233-index.htm"}}, {"who": "Mark Caton", "who_key": "CATON MARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 11387.1, "sold": 5700.0, "net": 5687.1, "trades": 4, "top_score": 34.5, "lean": "buying", "history": [{"action": "BUY", "amount": 4950.0, "date": "2017-12-15", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315217014700/0001493152-17-014700-index.htm"}, {"action": "BUY", "amount": 3737.1000000000004, "date": "2013-03-25", "score": 23.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000117184313001111/0001171843-13-001111-index.htm"}, {"action": "SELL", "amount": 5700.0, "date": "2010-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000114420410014190/0001144204-10-014190-index.htm"}, {"action": "BUY", "amount": 2700.0, "date": "2009-02-17", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000114420409009399/0001144204-09-009399-index.htm"}], "latest": {"action": "BUY", "amount": 4950.0, "date": "2017-12-15", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1039280/000149315217014700/0001493152-17-014700-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-28", "title": "Form SCHEDULE 13G/A", "accession": "0001841926-26-000001", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001949846-26-000614", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001493152-26-046507", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001493152-26-045938", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001493152-26-045937", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001493152-26-045936", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001493152-26-045935", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001493152-26-045934", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001949846-26-000604", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001493152-26-044685", "price_sensitive": true}, {"form": "10-K", "date": "2026-09-28", "title": "Annual report", "accession": "0001493152-26-044483", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001497", "price_sensitive": false}, {"form": "5", "date": "2026-07-09", "title": "Annual insider statement", "accession": "0001493152-26-032676", "price_sensitive": false}, {"form": "5", "date": "2026-07-09", "title": "Annual insider statement", "accession": "0001493152-26-032674", "price_sensitive": false}, {"form": "5", "date": "2026-07-09", "title": "Annual insider statement", "accession": "0001493152-26-032671", "price_sensitive": false}, {"form": "5", "date": "2026-07-09", "title": "Annual insider statement", "accession": "0001493152-26-032668", "price_sensitive": false}, {"form": "5", "date": "2026-07-09", "title": "Annual insider statement", "accession": "0001493152-26-032666", "price_sensitive": false}, {"form": "5", "date": "2026-07-09", "title": "Annual insider statement", "accession": "0001493152-26-032664", "price_sensitive": false}, {"form": "5", "date": "2026-07-09", "title": "Annual insider statement", "accession": "0001493152-26-032661", "price_sensitive": false}, {"form": "3", "date": "2026-07-07", "title": "Initial insider holdings", "accession": "0001493152-26-032359", "price_sensitive": false}, {"form": "3", "date": "2026-07-07", "title": "Initial insider holdings", "accession": "0001493152-26-032356", "price_sensitive": false}, {"form": "3", "date": "2026-07-07", "title": "Initial insider holdings", "accession": "0001493152-26-032354", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001493152-26-032321", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001493152-26-032313", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001493152-26-031868", "price_sensitive": false}], "performance": {"ticker": "NTWK", "has_prices": true, "summary": {"n": 146, "avg": -0.1422261977696529, "win_rate": 0.2054794520547945, "best": 1.2099447513812154, "worst": -0.46595460614152207, "as_of": "2026-09-09"}, "buys": [{"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 20120.0, "date": "2026-05-20", "score": 40.9, "ref_price": 4.05, "return": -0.012345679012345635}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 19500.0, "date": "2026-02-18", "score": 40.8, "ref_price": 3.35, "return": 0.19402985074626863}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 22679.1, "date": "2025-11-17", "score": 41.5, "ref_price": 2.86, "return": 0.39860139860139865}, {"who": "GHAURI NAEEM", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 70374.15000000001, "date": "2025-07-14", "score": 42.9, "ref_price": 3.64, "return": 0.09890109890109887}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 18542.75, "date": "2025-07-14", "score": 40.5, "ref_price": 3.64, "return": 0.09890109890109887}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 16850.0, "date": "2025-07-07", "score": 40.1, "ref_price": 3.32, "return": 0.20481927710843378}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 15394.5, "date": "2025-06-30", "score": 39.7, "ref_price": 3.11, "return": 0.2861736334405145}, {"who": "GHAURI NAEEM", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 12837.76, "date": "2023-12-22", "score": 33.9, "ref_price": 2.13, "return": 0.8779342723004696}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 16620.0, "date": "2023-10-13", "score": 40.0, "ref_price": 1.92, "return": 1.0833333333333335}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 7708.68, "date": "2023-10-09", "score": 36.3, "ref_price": 1.95, "return": 1.0512820512820513}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 9500.0, "date": "2023-10-04", "score": 37.3, "ref_price": 1.8639, "return": 1.1460378775685391}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 17279.579999999998, "date": "2023-09-29", "score": 40.3, "ref_price": 1.81, "return": 1.2099447513812154}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 6105.0, "date": "2023-09-26", "score": 35.3, "ref_price": 1.84, "return": 1.173913043478261}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 18800.0, "date": "2023-09-26", "score": 40.7, "ref_price": 1.84, "return": 1.173913043478261}, {"who": "GHAURI NAEEM", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 35057.52, "date": "2023-06-26", "score": 39.3, "ref_price": 2.21, "return": 0.8099547511312217}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 23100.0, "date": "2022-12-05", "score": 41.7, "ref_price": 3.08, "return": 0.2987012987012987}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 22500.0, "date": "2022-11-30", "score": 41.6, "ref_price": 3.08, "return": 0.2987012987012987}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 6580.0, "date": "2022-05-26", "score": 35.6, "ref_price": 3.33, "return": 0.20120120120120116}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 15760.0, "date": "2022-05-19", "score": 39.7, "ref_price": 3.2201, "return": 0.24219744728424586}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 12000.0, "date": "2022-02-28", "score": 38.4, "ref_price": 3.98, "return": 0.005025125628140708}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 16840.0, "date": "2021-11-23", "score": 40.1, "ref_price": 4.2, "return": -0.04761904761904766}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 24675.9, "date": "2021-11-16", "score": 42.0, "ref_price": 4.9, "return": -0.18367346938775517}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 23150.0, "date": "2021-10-01", "score": 41.7, "ref_price": 4.67, "return": -0.14346895074946467}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 37020.0, "date": "2021-05-17", "score": 44.1, "ref_price": 4.18, "return": -0.04306220095693773}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 22850.0, "date": "2021-03-17", "score": 41.6, "ref_price": 4.75, "return": -0.15789473684210525}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 20050.0, "date": "2021-01-07", "score": 41.0, "ref_price": 4.23, "return": -0.054373522458628934}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 31254.57, "date": "2020-12-11", "score": 43.2, "ref_price": 3.86, "return": 0.0362694300518135}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 29800.0, "date": "2020-11-24", "score": 43.1, "ref_price": 2.97, "return": 0.3468013468013467}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 23840.0, "date": "2020-11-19", "score": 41.9, "ref_price": 2.87, "return": 0.3937282229965156}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 50289.979999999996, "date": "2020-07-20", "score": 45.7, "ref_price": 2.9301, "return": 0.3651411214634313}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 31864.359999999997, "date": "2020-07-17", "score": 43.4, "ref_price": 2.805, "return": 0.4260249554367201}, {"who": "GHAURI NAEEM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19895.010000000002, "date": "2019-12-06", "score": 31.0, "ref_price": 3.85, "return": 0.03896103896103894}, {"who": "Tolentino Henry Arnolfo", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2524.05, "date": "2019-12-06", "score": 22.2, "ref_price": 3.85, "return": 0.03896103896103894}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 14595.0, "date": "2019-11-19", "score": 39.3, "ref_price": 4.21, "return": -0.04988123515439429}, {"who": "FARSAI MALEA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3217.5, "date": "2019-06-12", "score": 22.9, "ref_price": 5.77, "return": -0.3067590987868284}, {"who": "GHAURI NAEEM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27050.0, "date": "2019-05-29", "score": 32.5, "ref_price": 5.18, "return": -0.22779922779922776}, {"who": "GHAURI NAEEM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35050.0, "date": "2019-04-09", "score": 33.8, "ref_price": 6.84, "return": -0.4152046783625731}, {"who": "GHAURI NAEEM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12589.300000000001, "date": "2019-04-08", "score": 28.7, "ref_price": 6.66, "return": -0.3993993993993994}, {"who": "GHAURI NAEEM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30600.0, "date": "2019-04-04", "score": 33.2, "ref_price": 6.69, "return": -0.40209267563527656}, {"who": "GHAURI NAEEM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25600.0, "date": "2019-04-04", "score": 32.3, "ref_price": 6.69, "return": -0.40209267563527656}, {"who": "GHAURI NAEEM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19000.0, "date": "2019-01-14", "score": 30.7, "ref_price": 7.49, "return": -0.46595460614152207}, {"who": "GHAURI NAEEM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34950.0, "date": "2019-01-09", "score": 33.8, "ref_price": 7.22, "return": -0.445983379501385}, {"who": "GHAURI NAEEM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28500.0, "date": "2018-12-27", "score": 32.8, "ref_price": 5.63, "return": -0.2895204262877442}, {"who": "GHAURI NAEEM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3375.0, "date": "2018-12-26", "score": 22.7, "ref_price": 5.59, "return": -0.2844364937388193}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 16250.0, "date": "2018-05-30", "score": 39.9, "ref_price": 6.05, "return": -0.33884297520661155}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 15500.0, "date": "2018-05-25", "score": 39.7, "ref_price": 6.45, "return": -0.3798449612403101}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 7300.5, "date": "2018-02-15", "score": 36.1, "ref_price": 4.55, "return": -0.12087912087912084}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 23750.0, "date": "2018-01-04", "score": 41.8, "ref_price": 4.7001, "return": -0.14895427756856236}, {"who": "CATON MARK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4950.0, "date": "2017-12-15", "score": 34.5, "ref_price": 4.55, "return": -0.12087912087912084}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 22100.0, "date": "2017-12-11", "score": 41.4, "ref_price": 4.4001, "return": -0.09092975159655464}, {"who": "BECKERT EUGEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4429.450000000001, "date": "2017-12-05", "score": 24.0, "ref_price": 4.45, "return": -0.10112359550561802}, {"who": "GHAURI NAEEM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22500.0, "date": "2017-11-28", "score": 31.7, "ref_price": 4.4, "return": -0.09090909090909098}, {"who": "GHAURI NAEEM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22500.0, "date": "2017-11-28", "score": 31.7, "ref_price": 4.4, "return": -0.09090909090909098}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 20889.0, "date": "2017-11-27", "score": 41.2, "ref_price": 4.4, "return": -0.09090909090909098}, {"who": "BURKI SHAHID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6209.999999999999, "date": "2017-11-24", "score": 26.2, "ref_price": 4.2, "return": -0.04761904761904766}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 20250.0, "date": "2017-11-21", "score": 41.0, "ref_price": 4.05, "return": -0.012345679012345635}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 26250.0, "date": "2017-11-20", "score": 42.4, "ref_price": 3.85, "return": 0.03896103896103894}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 35000.0, "date": "2017-11-17", "score": 43.9, "ref_price": 3.5, "return": 0.14285714285714285}, {"who": "BURKI SHAHID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14160.0, "date": "2017-10-02", "score": 29.6, "ref_price": 3.6, "return": 0.11111111111111108}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 3900.0, "date": "2017-07-12", "score": 33.3, "ref_price": 3.9999, "return": 2.500062501567815e-05}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 19990.0, "date": "2017-06-07", "score": 41.0, "ref_price": 4.0, "return": 0.0}, {"who": "BECKERT EUGEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 990.0, "date": "2017-05-30", "score": 18.7, "ref_price": 4.1, "return": -0.02439024390243894}, {"who": "BECKERT EUGEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 998.0, "date": "2017-03-02", "score": 18.7, "ref_price": 5.2, "return": -0.23076923076923078}, {"who": "BURKI SHAHID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19810.0, "date": "2017-02-28", "score": 31.4, "ref_price": 5.1, "return": -0.21568627450980388}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 22750.0, "date": "2017-02-16", "score": 41.6, "ref_price": 4.55, "return": -0.12087912087912084}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 41600.0, "date": "2016-05-12", "score": 44.7, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 23368.0, "date": "2015-11-19", "score": 41.7, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 14960.0, "date": "2015-07-22", "score": 39.5, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 17995.0, "date": "2015-07-16", "score": 40.4, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "BURKI SHAHID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5470.0, "date": "2015-06-05", "score": 25.7, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "BURKI SHAHID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41626.62, "date": "2015-04-10", "score": 36.8, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 35340.0, "date": "2015-02-26", "score": 43.9, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "BECKERT EUGEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4370.0, "date": "2014-12-05", "score": 24.4, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 34660.0, "date": "2014-12-04", "score": 43.8, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 394.0, "date": "2014-11-20", "score": 26.7, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 29773.0, "date": "2014-11-18", "score": 43.0, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 37287.0, "date": "2014-11-12", "score": 44.0, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 33047.3, "date": "2014-11-11", "score": 43.4, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 18000.0, "date": "2014-09-30", "score": 40.5, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "BURKI SHAHID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9025.0, "date": "2014-09-25", "score": 28.1, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "Ghauri Asad Ullah", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12745.0, "date": "2014-09-24", "score": 43.7, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAEEM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36800.0, "date": "2014-09-22", "score": 34.7, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 113575.0, "date": "2014-09-19", "score": 50.1, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "BURKI SHAHID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25275.0, "date": "2014-09-18", "score": 34.9, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 80295.0, "date": "2014-09-17", "score": 48.3, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "BURKI SHAHID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9265.0, "date": "2013-11-11", "score": 27.9, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 76875.0, "date": "2013-07-23", "score": 48.0, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO, Director", "amount": 84632.8, "date": "2013-06-12", "score": 48.6, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI SALIM U", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 568445.3, "date": "2013-06-06", "score": 51.8, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO, Director", "amount": 51250.0, "date": "2013-05-15", "score": 45.9, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO, Director", "amount": 90440.0, "date": "2013-03-28", "score": 48.9, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "CATON MARK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3737.1000000000004, "date": "2013-03-25", "score": 23.3, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO, Director", "amount": 23000.0, "date": "2013-03-20", "score": 41.7, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO, Director", "amount": 92000.0, "date": "2013-02-19", "score": 49.2, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO, Director", "amount": 15859.999999999998, "date": "2012-12-18", "score": 39.9, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 54870.0, "date": "2012-11-23", "score": 41.5, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 45000.0, "date": "2012-11-19", "score": 40.4, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAEEM", "person_type": "EXEC", "person_label": "Execs", "role": "Head of Global Sales, Director", "amount": 22000.0, "date": "2012-06-06", "score": 31.9, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO, Director", "amount": 22000.0, "date": "2012-06-06", "score": 41.6, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI SALIM U", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 22000.0, "date": "2012-06-06", "score": 36.7, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI SALIM U", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 21000.0, "date": "2012-06-06", "score": 36.5, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO, Director", "amount": 21000.0, "date": "2012-06-06", "score": 41.4, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "BURKI SHAHID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3520.0, "date": "2012-05-23", "score": 23.4, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "BURKI SHAHID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4589.0, "date": "2012-05-22", "score": 24.4, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "SHAKOW ALEXANDER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7469.8, "date": "2012-05-22", "score": 27.8, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI SALIM U", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 64500.0, "date": "2012-04-13", "score": 43.0, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO, Director", "amount": 64500.0, "date": "2012-04-13", "score": 47.8, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAEEM", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, NTE, Director", "amount": 64500.0, "date": "2012-04-13", "score": 48.8, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "BURKI SHAHID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3690.0, "date": "2011-11-21", "score": 24.0, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "BURKI SHAHID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5400.0, "date": "2011-10-06", "score": 25.2, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO, Director", "amount": 65000.0, "date": "2011-09-23", "score": 47.5, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI SALIM U", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 83000.0, "date": "2011-08-12", "score": 44.2, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 69000.0, "date": "2011-08-08", "score": 47.9, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO, Director", "amount": 197000.0, "date": "2011-02-16", "score": 53.4, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO, Director", "amount": 186250.0, "date": "2010-12-10", "score": 53.4, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAEEM", "person_type": "CEO", "person_label": "CEOs", "role": "CEO NTE, Director", "amount": 232307.46, "date": "2010-12-10", "score": 55.7, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO, Director", "amount": 1975.0, "date": "2010-06-04", "score": 30.7, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO, Director", "amount": 3950.0, "date": "2010-06-03", "score": 33.4, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAEEM", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, NTE, Director", "amount": 269159.73, "date": "2010-05-14", "score": 62.3, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI SALIM U", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 304500.0, "date": "2010-05-14", "score": 56.9, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO, Director", "amount": 326250.0, "date": "2010-05-14", "score": 60.0, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO, Director", "amount": 7085.76, "date": "2010-03-05", "score": 36.0, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "BURKI SHAHID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9050.0, "date": "2009-12-22", "score": 28.1, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO, Director", "amount": 24454.86, "date": "2009-12-22", "score": 42.2, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO, Director", "amount": 18800.0, "date": "2009-09-23", "score": 40.8, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO, Director", "amount": 9500.0, "date": "2009-03-03", "score": 37.6, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO, Director", "amount": 9500.0, "date": "2009-03-02", "score": 37.6, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO, Director", "amount": 2000.0, "date": "2009-02-23", "score": 30.8, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO, Director", "amount": 8856.0, "date": "2009-02-20", "score": 37.3, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "BURKI SHAHID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2100.0, "date": "2009-02-19", "score": 22.3, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO, Director", "amount": 5880.0, "date": "2009-02-19", "score": 35.3, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "CATON MARK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2700.0, "date": "2009-02-17", "score": 26.5, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO, Director", "amount": 6500.0, "date": "2008-12-15", "score": 35.7, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO, Director", "amount": 6400.0, "date": "2008-12-11", "score": 35.6, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO, Director", "amount": 85074.85, "date": "2008-10-13", "score": 49.1, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 53400.0, "date": "2008-02-22", "score": 46.4, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI SALIM U", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 53100.0, "date": "2008-02-22", "score": 41.5, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO, Director", "amount": 54600.0, "date": "2007-11-27", "score": 46.4, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 54600.0, "date": "2007-11-27", "score": 46.4, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 25000.0, "date": "2007-09-24", "score": 42.2, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman,, Director", "amount": 32599.999999999996, "date": "2007-06-28", "score": 33.8, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman,, Director", "amount": 14400.0, "date": "2006-11-29", "score": 29.5, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI SALIM U", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 27653.635, "date": "2006-07-24", "score": 37.8, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24480.0, "date": "2006-07-21", "score": 32.3, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13035.599999999999, "date": "2006-07-20", "score": 29.0, "ref_price": 6.0, "return": -0.3333333333333333}, {"who": "GHAURI NAJEEB", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20000.0, "date": "2005-05-24", "score": 31.1, "ref_price": 6.0, "return": -0.3333333333333333}]}, "price_series": [{"date": "2016-09-09", "close": 6.0, "volume": 11465.0}, {"date": "2016-09-12", "close": 6.05, "volume": 11800.0}, {"date": "2016-09-13", "close": 5.98, "volume": 11650.0}, {"date": "2016-09-14", "close": 6.18, "volume": 69993.0}, {"date": "2016-09-15", "close": 6.55, "volume": 366146.0}, {"date": "2016-09-16", "close": 6.35, "volume": 115844.0}, {"date": "2016-09-19", "close": 6.26, "volume": 75382.0}, {"date": "2016-09-20", "close": 6.09, "volume": 30960.0}, {"date": "2016-09-21", "close": 6.19, "volume": 32524.0}, {"date": "2016-09-22", "close": 6.2, "volume": 46290.0}, {"date": "2016-09-23", "close": 6.18, "volume": 21168.0}, {"date": "2016-09-26", "close": 6.25, "volume": 50640.0}, {"date": "2016-09-27", "close": 6.3, "volume": 20338.0}, {"date": "2016-09-28", "close": 6.27, "volume": 35248.0}, {"date": "2016-09-29", "close": 6.26, "volume": 59241.0}, {"date": "2016-09-30", "close": 6.26, "volume": 64542.0}, {"date": "2016-10-03", "close": 6.28, "volume": 39854.0}, {"date": "2016-10-04", "close": 6.27, "volume": 49437.0}, {"date": "2016-10-05", "close": 6.5, "volume": 31113.0}, {"date": "2016-10-06", "close": 6.45, "volume": 19817.0}, {"date": "2016-10-07", "close": 6.4, "volume": 25463.0}, {"date": "2016-10-10", "close": 6.58, "volume": 29318.0}, {"date": "2016-10-11", "close": 6.55, "volume": 65935.0}, {"date": "2016-10-12", "close": 6.589, "volume": 22877.0}, {"date": "2016-10-13", "close": 6.55, "volume": 20381.0}, {"date": "2016-10-14", "close": 6.6, "volume": 31585.0}, {"date": "2016-10-17", "close": 6.55, "volume": 50344.0}, {"date": "2016-10-18", "close": 6.5, "volume": 9177.0}, {"date": "2016-10-19", "close": 6.5, "volume": 9809.0}, {"date": "2016-10-20", "close": 6.45, "volume": 22183.0}, {"date": "2016-10-21", "close": 6.4, "volume": 36348.0}, {"date": "2016-10-24", "close": 6.25, "volume": 16630.0}, {"date": "2016-10-25", "close": 6.3, "volume": 7139.0}, {"date": "2016-10-26", "close": 6.3, "volume": 4918.0}, {"date": "2016-10-27", "close": 6.375, "volume": 17998.0}, {"date": "2016-10-28", "close": 6.45, "volume": 16615.0}, {"date": "2016-10-31", "close": 6.45, "volume": 28244.0}, {"date": "2016-11-01", "close": 6.35, "volume": 21916.0}, {"date": "2016-11-02", "close": 6.2, "volume": 17651.0}, {"date": "2016-11-03", "close": 6.2, "volume": 6691.0}, {"date": "2016-11-04", "close": 6.3, "volume": 46022.0}, {"date": "2016-11-07", "close": 6.3999, "volume": 8869.0}, {"date": "2016-11-08", "close": 6.2, "volume": 18511.0}, {"date": "2016-11-09", "close": 6.0, "volume": 92834.0}, {"date": "2016-11-10", "close": 6.0252, "volume": 22972.0}, {"date": "2016-11-11", "close": 6.15, "volume": 99493.0}, {"date": "2016-11-14", "close": 5.5, "volume": 196367.0}, {"date": "2016-11-15", "close": 5.25, "volume": 60242.0}, {"date": "2016-11-16", "close": 5.6, "volume": 72413.0}, {"date": "2016-11-17", "close": 5.75, "volume": 18862.0}, {"date": "2016-11-18", "close": 5.8, "volume": 23830.0}, {"date": "2016-11-21", "close": 5.65, "volume": 14056.0}, {"date": "2016-11-22", "close": 5.7, "volume": 22542.0}, {"date": "2016-11-23", "close": 5.7, "volume": 7286.0}, {"date": "2016-11-25", "close": 5.65, "volume": 8921.0}, {"date": "2016-11-28", "close": 5.6, "volume": 3551.0}, {"date": "2016-11-29", "close": 5.7, "volume": 35241.0}, {"date": "2016-11-30", "close": 5.7, "volume": 25545.0}, {"date": "2016-12-01", "close": 5.55, "volume": 27892.0}, {"date": "2016-12-02", "close": 5.45, "volume": 47606.0}, {"date": "2016-12-05", "close": 5.4, "volume": 28243.0}, {"date": "2016-12-06", "close": 5.35, "volume": 11149.0}, {"date": "2016-12-07", "close": 5.4, "volume": 31764.0}, {"date": "2016-12-08", "close": 5.4, "volume": 20076.0}, {"date": "2016-12-09", "close": 5.4, "volume": 5049.0}, {"date": "2016-12-12", "close": 5.5, "volume": 27637.0}, {"date": "2016-12-13", "close": 5.45, "volume": 18282.0}, {"date": "2016-12-14", "close": 5.35, "volume": 2431.0}, {"date": "2016-12-15", "close": 5.4, "volume": 6040.0}, {"date": "2016-12-16", "close": 5.3, "volume": 13847.0}, {"date": "2016-12-19", "close": 5.1, "volume": 43205.0}, {"date": "2016-12-20", "close": 5.0, "volume": 42887.0}, {"date": "2016-12-21", "close": 5.1, "volume": 30525.0}, {"date": "2016-12-22", "close": 5.2, "volume": 5693.0}, {"date": "2016-12-23", "close": 5.25, "volume": 5527.0}, {"date": "2016-12-27", "close": 5.1, "volume": 15150.0}, {"date": "2016-12-28", "close": 5.15, "volume": 18062.0}, {"date": "2016-12-29", "close": 5.2, "volume": 13734.0}, {"date": "2016-12-30", "close": 5.2, "volume": 9226.0}, {"date": "2017-01-03", "close": 5.4, "volume": 59484.0}, {"date": "2017-01-04", "close": 5.3, "volume": 15619.0}, {"date": "2017-01-05", "close": 5.35, "volume": 4309.0}, {"date": "2017-01-06", "close": 5.3, "volume": 544.0}, {"date": "2017-01-09", "close": 5.1, "volume": 6347.0}, {"date": "2017-01-10", "close": 5.2, "volume": 74951.0}, {"date": "2017-01-11", "close": 5.2, "volume": 1017.0}, {"date": "2017-01-12", "close": 5.2, "volume": 36987.0}, {"date": "2017-01-13", "close": 5.2, "volume": 35301.0}, {"date": "2017-01-17", "close": 5.2, "volume": 9062.0}, {"date": "2017-01-18", "close": 5.2, "volume": 98711.0}, {"date": "2017-01-19", "close": 5.25, "volume": 251055.0}, {"date": "2017-01-20", "close": 5.3, "volume": 4657.0}, {"date": "2017-01-23", "close": 5.25, "volume": 52048.0}, {"date": "2017-01-24", "close": 5.2252, "volume": 10314.0}, {"date": "2017-01-25", "close": 5.2156, "volume": 3271.0}, {"date": "2017-01-26", "close": 5.2, "volume": 44733.0}, {"date": "2017-01-27", "close": 5.0551, "volume": 14036.0}, {"date": "2017-01-30", "close": 5.15, "volume": 6812.0}, {"date": "2017-01-31", "close": 5.15, "volume": 7313.0}, {"date": "2017-02-01", "close": 5.15, "volume": 26966.0}, {"date": "2017-02-02", "close": 5.2, "volume": 13965.0}, {"date": "2017-02-03", "close": 5.075, "volume": 8647.0}, {"date": "2017-02-06", "close": 5.1, "volume": 16340.0}, {"date": "2017-02-07", "close": 5.05, "volume": 11392.0}, {"date": "2017-02-08", "close": 5.05, "volume": 8480.0}, {"date": "2017-02-09", "close": 5.1, "volume": 48157.0}, {"date": "2017-02-10", "close": 4.95, "volume": 58600.0}, {"date": "2017-02-13", "close": 4.95, "volume": 111544.0}, {"date": "2017-02-14", "close": 4.45, "volume": 186806.0}, {"date": "2017-02-15", "close": 4.6, "volume": 17165.0}, {"date": "2017-02-16", "close": 4.55, "volume": 44813.0}, {"date": "2017-02-17", "close": 4.55, "volume": 25132.0}, {"date": "2017-02-21", "close": 4.7, "volume": 27498.0}, {"date": "2017-02-22", "close": 4.9, "volume": 53179.0}, {"date": "2017-02-23", "close": 4.85, "volume": 38879.0}, {"date": "2017-02-24", "close": 4.875, "volume": 30156.0}, {"date": "2017-02-27", "close": 4.9, "volume": 9565.0}, {"date": "2017-02-28", "close": 5.1, "volume": 41144.0}, {"date": "2017-03-01", "close": 5.15, "volume": 21832.0}, {"date": "2017-03-02", "close": 5.2, "volume": 23853.0}, {"date": "2017-03-03", "close": 5.15, "volume": 42642.0}, {"date": "2017-03-06", "close": 5.15, "volume": 37245.0}, {"date": "2017-03-07", "close": 5.1, "volume": 16751.0}, {"date": "2017-03-08", "close": 5.1, "volume": 12408.0}, {"date": "2017-03-09", "close": 5.25, "volume": 32975.0}, {"date": "2017-03-10", "close": 5.15, "volume": 9292.0}, {"date": "2017-03-13", "close": 5.2, "volume": 19333.0}, {"date": "2017-03-14", "close": 5.2, "volume": 18496.0}, {"date": "2017-03-15", "close": 5.15, "volume": 17254.0}, {"date": "2017-03-16", "close": 5.2, "volume": 20386.0}, {"date": "2017-03-17", "close": 5.15, "volume": 6422.0}, {"date": "2017-03-20", "close": 5.2, "volume": 31438.0}, {"date": "2017-03-21", "close": 5.125, "volume": 11513.0}, {"date": "2017-03-22", "close": 5.15, "volume": 27423.0}, {"date": "2017-03-23", "close": 5.2, "volume": 31243.0}, {"date": "2017-03-24", "close": 5.1, "volume": 21976.0}, {"date": "2017-03-27", "close": 5.05, "volume": 50851.0}, {"date": "2017-03-28", "close": 5.05, "volume": 39792.0}, {"date": "2017-03-29", "close": 5.05, "volume": 4826.0}, {"date": "2017-03-30", "close": 5.0, "volume": 25539.0}, {"date": "2017-03-31", "close": 5.1, "volume": 34833.0}, {"date": "2017-04-03", "close": 5.0, "volume": 16721.0}, {"date": "2017-04-04", "close": 5.0, "volume": 28910.0}, {"date": "2017-04-05", "close": 5.1, "volume": 69770.0}, {"date": "2017-04-06", "close": 5.1, "volume": 4786.0}, {"date": "2017-04-07", "close": 5.45, "volume": 341595.0}, {"date": "2017-04-10", "close": 5.4, "volume": 12088.0}, {"date": "2017-04-11", "close": 5.2, "volume": 16559.0}, {"date": "2017-04-12", "close": 5.25, "volume": 6171.0}, {"date": "2017-04-13", "close": 5.1, "volume": 65443.0}, {"date": "2017-04-17", "close": 4.85, "volume": 41354.0}, {"date": "2017-04-18", "close": 4.8, "volume": 34364.0}, {"date": "2017-04-19", "close": 4.9, "volume": 20402.0}, {"date": "2017-04-20", "close": 4.75, "volume": 56254.0}, {"date": "2017-04-21", "close": 4.7, "volume": 27404.0}, {"date": "2017-04-24", "close": 4.85, "volume": 28724.0}, {"date": "2017-04-25", "close": 5.0, "volume": 10811.0}, {"date": "2017-04-26", "close": 4.8, "volume": 10899.0}, {"date": "2017-04-27", "close": 4.65, "volume": 1635.0}, {"date": "2017-04-28", "close": 4.75, "volume": 14824.0}, {"date": "2017-05-01", "close": 4.65, "volume": 5137.0}, {"date": "2017-05-02", "close": 4.7, "volume": 50198.0}, {"date": "2017-05-03", "close": 4.75, "volume": 43926.0}, {"date": "2017-05-04", "close": 4.725, "volume": 10089.0}, {"date": "2017-05-05", "close": 4.75, "volume": 40736.0}, {"date": "2017-05-08", "close": 4.6, "volume": 15446.0}, {"date": "2017-05-09", "close": 4.6, "volume": 25888.0}, {"date": "2017-05-10", "close": 4.6, "volume": 28094.0}, {"date": "2017-05-11", "close": 4.7, "volume": 33095.0}, {"date": "2017-05-12", "close": 4.7, "volume": 30858.0}, {"date": "2017-05-15", "close": 4.4, "volume": 55250.0}, {"date": "2017-05-16", "close": 4.4, "volume": 27170.0}, {"date": "2017-05-17", "close": 4.4, "volume": 50024.0}, {"date": "2017-05-18", "close": 4.4, "volume": 37620.0}, {"date": "2017-05-19", "close": 4.5, "volume": 52566.0}, {"date": "2017-05-22", "close": 4.25, "volume": 231360.0}, {"date": "2017-05-23", "close": 4.1, "volume": 42600.0}, {"date": "2017-05-24", "close": 4.05, "volume": 30736.0}, {"date": "2017-05-25", "close": 4.025, "volume": 16687.0}, {"date": "2017-05-26", "close": 3.9, "volume": 64292.0}, {"date": "2017-05-30", "close": 4.1, "volume": 48300.0}, {"date": "2017-05-31", "close": 4.05, "volume": 11989.0}, {"date": "2017-06-01", "close": 4.0, "volume": 5379.0}, {"date": "2017-06-02", "close": 4.05, "volume": 4694.0}, {"date": "2017-06-05", "close": 4.0, "volume": 10010.0}, {"date": "2017-06-06", "close": 4.0, "volume": 12153.0}, {"date": "2017-06-07", "close": 4.0, "volume": 12219.0}, {"date": "2017-06-08", "close": 4.05, "volume": 6998.0}, {"date": "2017-06-09", "close": 4.1, "volume": 13418.0}, {"date": "2017-06-12", "close": 4.0, "volume": 18134.0}, {"date": "2017-06-13", "close": 4.1, "volume": 14064.0}, {"date": "2017-06-14", "close": 4.05, "volume": 3836.0}, {"date": "2017-06-15", "close": 4.1, "volume": 29402.0}, {"date": "2017-06-16", "close": 4.05, "volume": 3083.0}, {"date": "2017-06-19", "close": 4.05, "volume": 12053.0}, {"date": "2017-06-20", "close": 3.95, "volume": 16774.0}, {"date": "2017-06-21", "close": 4.05, "volume": 8947.0}, {"date": "2017-06-22", "close": 4.0212, "volume": 7938.0}, {"date": "2017-06-23", "close": 4.0, "volume": 31791.0}, {"date": "2017-06-26", "close": 3.95, "volume": 2026.0}, {"date": "2017-06-27", "close": 3.95, "volume": 6172.0}, {"date": "2017-06-28", "close": 3.9, "volume": 6763.0}, {"date": "2017-06-29", "close": 3.9, "volume": 10012.0}, {"date": "2017-06-30", "close": 3.95, "volume": 6547.0}, {"date": "2017-07-03", "close": 3.95, "volume": 6855.0}, {"date": "2017-07-05", "close": 3.85, "volume": 17482.0}, {"date": "2017-07-06", "close": 3.9, "volume": 1274.0}, {"date": "2017-07-07", "close": 3.9, "volume": 3925.0}, {"date": "2017-07-10", "close": 3.95, "volume": 7433.0}, {"date": "2017-07-11", "close": 3.8, "volume": 11398.0}, {"date": "2017-07-12", "close": 3.9999, "volume": 12696.0}, {"date": "2017-07-13", "close": 4.0, "volume": 7787.0}, {"date": "2017-07-14", "close": 4.05, "volume": 11479.0}, {"date": "2017-07-17", "close": 3.9, "volume": 13816.0}, {"date": "2017-07-18", "close": 4.2, "volume": 48150.0}, {"date": "2017-07-19", "close": 4.2, "volume": 25343.0}, {"date": "2017-07-20", "close": 4.25, "volume": 8577.0}, {"date": "2017-07-21", "close": 4.45, "volume": 34288.0}, {"date": "2017-07-24", "close": 4.25, "volume": 7925.0}, {"date": "2017-07-25", "close": 4.35, "volume": 14131.0}, {"date": "2017-07-26", "close": 4.4, "volume": 26853.0}, {"date": "2017-07-27", "close": 4.3, "volume": 16744.0}, {"date": "2017-07-28", "close": 4.45, "volume": 14901.0}, {"date": "2017-07-31", "close": 4.425, "volume": 7509.0}, {"date": "2017-08-01", "close": 4.45, "volume": 5849.0}, {"date": "2017-08-02", "close": 4.575, "volume": 57138.0}, {"date": "2017-08-03", "close": 4.55, "volume": 95726.0}, {"date": "2017-08-04", "close": 4.45, "volume": 17223.0}, {"date": "2017-08-07", "close": 4.45, "volume": 7955.0}, {"date": "2017-08-08", "close": 4.4, "volume": 23075.0}, {"date": "2017-08-09", "close": 4.45, "volume": 25046.0}, {"date": "2017-08-10", "close": 4.35, "volume": 38302.0}, {"date": "2017-08-11", "close": 4.4, "volume": 61847.0}, {"date": "2017-08-14", "close": 4.55, "volume": 37326.0}, {"date": "2017-08-15", "close": 4.45, "volume": 21259.0}, {"date": "2017-08-16", "close": 4.55, "volume": 22200.0}, {"date": "2017-08-17", "close": 4.45, "volume": 18984.0}, {"date": "2017-08-18", "close": 4.4, "volume": 28190.0}, {"date": "2017-08-21", "close": 4.1, "volume": 45105.0}, {"date": "2017-08-22", "close": 4.1, "volume": 14936.0}, {"date": "2017-08-23", "close": 4.25, "volume": 38482.0}, {"date": "2017-08-24", "close": 4.25, "volume": 5646.0}, {"date": "2017-08-25", "close": 4.3, "volume": 10489.0}, {"date": "2017-08-28", "close": 4.5, "volume": 17682.0}, {"date": "2017-08-29", "close": 4.45, "volume": 9883.0}, {"date": "2017-08-30", "close": 4.45, "volume": 9525.0}, {"date": "2017-08-31", "close": 4.5, "volume": 3732.0}, {"date": "2017-09-01", "close": 4.45, "volume": 13941.0}, {"date": "2017-09-05", "close": 4.35, "volume": 11859.0}, {"date": "2017-09-06", "close": 4.3, "volume": 13931.0}, {"date": "2017-09-07", "close": 4.2, "volume": 51779.0}, {"date": "2017-09-08", "close": 4.2, "volume": 887.0}, {"date": "2017-09-11", "close": 4.4, "volume": 34816.0}, {"date": "2017-09-12", "close": 4.25, "volume": 34749.0}, {"date": "2017-09-13", "close": 4.25, "volume": 25775.0}, {"date": "2017-09-14", "close": 4.1, "volume": 40532.0}, {"date": "2017-09-15", "close": 4.1, "volume": 6389.0}, {"date": "2017-09-18", "close": 4.05, "volume": 16934.0}, {"date": "2017-09-19", "close": 4.0999, "volume": 29877.0}, {"date": "2017-09-20", "close": 4.05, "volume": 11688.0}, {"date": "2017-09-21", "close": 4.1, "volume": 12464.0}, {"date": "2017-09-22", "close": 4.1, "volume": 14739.0}, {"date": "2017-09-25", "close": 4.05, "volume": 29479.0}, {"date": "2017-09-26", "close": 3.85, "volume": 40123.0}, {"date": "2017-09-27", "close": 3.95, "volume": 25018.0}, {"date": "2017-09-28", "close": 3.4499, "volume": 124077.0}, {"date": "2017-09-29", "close": 3.5, "volume": 34232.0}, {"date": "2017-10-02", "close": 3.6, "volume": 48754.0}, {"date": "2017-10-03", "close": 3.7, "volume": 92627.0}, {"date": "2017-10-04", "close": 3.65, "volume": 46837.0}, {"date": "2017-10-05", "close": 3.65, "volume": 18053.0}, {"date": "2017-10-06", "close": 3.65, "volume": 28784.0}, {"date": "2017-10-09", "close": 3.55, "volume": 15074.0}, {"date": "2017-10-10", "close": 3.55, "volume": 15426.0}, {"date": "2017-10-11", "close": 3.5497, "volume": 12115.0}, {"date": "2017-10-12", "close": 3.4, "volume": 43544.0}, {"date": "2017-10-13", "close": 3.4, "volume": 31976.0}, {"date": "2017-10-16", "close": 3.55, "volume": 6509.0}, {"date": "2017-10-17", "close": 3.55, "volume": 13351.0}, {"date": "2017-10-18", "close": 3.5, "volume": 13343.0}, {"date": "2017-10-19", "close": 3.55, "volume": 2769.0}, {"date": "2017-10-20", "close": 3.45, "volume": 9595.0}, {"date": "2017-10-23", "close": 3.45, "volume": 2568.0}, {"date": "2017-10-24", "close": 3.45, "volume": 16269.0}, {"date": "2017-10-25", "close": 3.45, "volume": 5132.0}, {"date": "2017-10-26", "close": 3.4, "volume": 10024.0}, {"date": "2017-10-27", "close": 3.4, "volume": 11567.0}, {"date": "2017-10-30", "close": 3.3, "volume": 23982.0}, {"date": "2017-10-31", "close": 3.2, "volume": 20943.0}, {"date": "2017-11-01", "close": 3.25, "volume": 9204.0}, {"date": "2017-11-02", "close": 3.35, "volume": 6289.0}, {"date": "2017-11-03", "close": 3.35, "volume": 5877.0}, {"date": "2017-11-06", "close": 3.35, "volume": 18400.0}, {"date": "2017-11-07", "close": 3.25, "volume": 19257.0}, {"date": "2017-11-08", "close": 3.15, "volume": 24183.0}, {"date": "2017-11-09", "close": 3.492, "volume": 106694.0}, {"date": "2017-11-10", "close": 3.4, "volume": 102917.0}, {"date": "2017-11-13", "close": 3.55, "volume": 49721.0}, {"date": "2017-11-14", "close": 3.45, "volume": 47802.0}, {"date": "2017-11-15", "close": 3.35, "volume": 9272.0}, {"date": "2017-11-16", "close": 3.3, "volume": 51388.0}, {"date": "2017-11-17", "close": 3.5, "volume": 76294.0}, {"date": "2017-11-20", "close": 3.85, "volume": 94751.0}, {"date": "2017-11-21", "close": 4.05, "volume": 90858.0}, {"date": "2017-11-22", "close": 4.15, "volume": 59879.0}, {"date": "2017-11-24", "close": 4.2, "volume": 8057.0}, {"date": "2017-11-27", "close": 4.4, "volume": 26880.0}, {"date": "2017-11-28", "close": 4.4, "volume": 59277.0}, {"date": "2017-11-29", "close": 4.35, "volume": 10394.0}, {"date": "2017-11-30", "close": 4.45, "volume": 32959.0}, {"date": "2017-12-01", "close": 4.4, "volume": 9539.0}, {"date": "2017-12-04", "close": 4.45, "volume": 6178.0}, {"date": "2017-12-05", "close": 4.45, "volume": 10960.0}, {"date": "2017-12-06", "close": 4.35, "volume": 2265.0}, {"date": "2017-12-07", "close": 4.35, "volume": 14375.0}, {"date": "2017-12-08", "close": 4.4, "volume": 3946.0}, {"date": "2017-12-11", "close": 4.4001, "volume": 23586.0}, {"date": "2017-12-12", "close": 4.5, "volume": 20406.0}, {"date": "2017-12-13", "close": 4.45, "volume": 13099.0}, {"date": "2017-12-14", "close": 4.55, "volume": 45716.0}, {"date": "2017-12-15", "close": 4.55, "volume": 17480.0}, {"date": "2017-12-18", "close": 4.85, "volume": 63046.0}, {"date": "2017-12-19", "close": 4.8, "volume": 18263.0}, {"date": "2017-12-20", "close": 4.95, "volume": 35133.0}, {"date": "2017-12-21", "close": 4.85, "volume": 4821.0}, {"date": "2017-12-22", "close": 4.9, "volume": 5322.0}, {"date": "2017-12-26", "close": 4.7, "volume": 9284.0}, {"date": "2017-12-27", "close": 4.7, "volume": 3705.0}, {"date": "2017-12-28", "close": 4.7501, "volume": 2895.0}, {"date": "2017-12-29", "close": 4.7094, "volume": 50748.0}, {"date": "2018-01-02", "close": 4.8, "volume": 7874.0}, {"date": "2018-01-03", "close": 4.801, "volume": 4666.0}, {"date": "2018-01-04", "close": 4.7001, "volume": 18713.0}, {"date": "2018-01-05", "close": 4.65, "volume": 15219.0}, {"date": "2018-01-08", "close": 4.7, "volume": 14566.0}, {"date": "2018-01-09", "close": 5.1, "volume": 130357.0}, {"date": "2018-01-10", "close": 5.35, "volume": 138683.0}, {"date": "2018-01-11", "close": 5.2501, "volume": 90580.0}, {"date": "2018-01-12", "close": 5.2, "volume": 16544.0}, {"date": "2018-01-16", "close": 5.15, "volume": 20171.0}, {"date": "2018-01-17", "close": 4.85, "volume": 67640.0}, {"date": "2018-01-18", "close": 4.8, "volume": 6208.0}, {"date": "2018-01-19", "close": 5.0, "volume": 42252.0}, {"date": "2018-01-22", "close": 5.0, "volume": 20791.0}, {"date": "2018-01-23", "close": 4.9, "volume": 25606.0}, {"date": "2018-01-24", "close": 4.85, "volume": 9863.0}, {"date": "2018-01-25", "close": 4.95, "volume": 9535.0}, {"date": "2018-01-26", "close": 4.9, "volume": 13104.0}, {"date": "2018-01-29", "close": 4.875, "volume": 15687.0}, {"date": "2018-01-30", "close": 4.9, "volume": 7040.0}, {"date": "2018-01-31", "close": 4.95, "volume": 13025.0}, {"date": "2018-02-01", "close": 4.825, "volume": 3043.0}, {"date": "2018-02-02", "close": 4.95, "volume": 25970.0}, {"date": "2018-02-05", "close": 4.75, "volume": 13420.0}, {"date": "2018-02-06", "close": 4.6, "volume": 13151.0}, {"date": "2018-02-07", "close": 4.5517, "volume": 6564.0}, {"date": "2018-02-08", "close": 4.5, "volume": 1807.0}, {"date": "2018-02-09", "close": 4.6, "volume": 4210.0}, {"date": "2018-02-12", "close": 4.75, "volume": 29973.0}, {"date": "2018-02-13", "close": 4.6, "volume": 115703.0}, {"date": "2018-02-14", "close": 4.6, "volume": 33883.0}, {"date": "2018-02-15", "close": 4.55, "volume": 6052.0}, {"date": "2018-02-16", "close": 4.6, "volume": 65281.0}, {"date": "2018-02-20", "close": 4.75, "volume": 12182.0}, {"date": "2018-02-21", "close": 4.75, "volume": 5601.0}, {"date": "2018-02-22", "close": 4.75, "volume": 16299.0}, {"date": "2018-02-23", "close": 4.7001, "volume": 10893.0}, {"date": "2018-02-26", "close": 4.7, "volume": 2665.0}, {"date": "2018-02-27", "close": 4.6, "volume": 34357.0}, {"date": "2018-02-28", "close": 4.75, "volume": 8909.0}, {"date": "2018-03-01", "close": 4.5, "volume": 13349.0}, {"date": "2018-03-02", "close": 4.7, "volume": 12901.0}, {"date": "2018-03-05", "close": 4.55, "volume": 12168.0}, {"date": "2018-03-06", "close": 4.65, "volume": 2748.0}, {"date": "2018-03-07", "close": 4.65, "volume": 12938.0}, {"date": "2018-03-08", "close": 4.8, "volume": 5086.0}, {"date": "2018-03-09", "close": 4.9, "volume": 7891.0}, {"date": "2018-03-12", "close": 4.803, "volume": 2784.0}, {"date": "2018-03-13", "close": 4.6, "volume": 6095.0}, {"date": "2018-03-14", "close": 4.7, "volume": 10634.0}, {"date": "2018-03-15", "close": 4.7, "volume": 4863.0}, {"date": "2018-03-16", "close": 4.7, "volume": 8283.0}, {"date": "2018-03-19", "close": 4.65, "volume": 8911.0}, {"date": "2018-03-20", "close": 4.65, "volume": 9875.0}, {"date": "2018-03-21", "close": 4.7, "volume": 1881.0}, {"date": "2018-03-22", "close": 4.6, "volume": 731.0}, {"date": "2018-03-23", "close": 4.7, "volume": 8515.0}, {"date": "2018-03-26", "close": 4.65, "volume": 8122.0}, {"date": "2018-03-27", "close": 4.7, "volume": 10110.0}, {"date": "2018-03-28", "close": 4.7, "volume": 6899.0}, {"date": "2018-03-29", "close": 4.6, "volume": 15615.0}, {"date": "2018-04-02", "close": 4.55, "volume": 1223.0}, {"date": "2018-04-03", "close": 4.55, "volume": 7634.0}, {"date": "2018-04-04", "close": 4.6, "volume": 9311.0}, {"date": "2018-04-05", "close": 4.55, "volume": 6206.0}, {"date": "2018-04-06", "close": 4.45, "volume": 7922.0}, {"date": "2018-04-09", "close": 4.4, "volume": 3043.0}, {"date": "2018-04-10", "close": 4.55, "volume": 2191.0}, {"date": "2018-04-11", "close": 4.55, "volume": 5622.0}, {"date": "2018-04-12", "close": 4.5, "volume": 4245.0}, {"date": "2018-04-13", "close": 4.7, "volume": 18171.0}, {"date": "2018-04-16", "close": 4.65, "volume": 31228.0}, {"date": "2018-04-17", "close": 4.6, "volume": 4418.0}, {"date": "2018-04-18", "close": 4.55, "volume": 12107.0}, {"date": "2018-04-19", "close": 4.55, "volume": 29534.0}, {"date": "2018-04-20", "close": 4.6, "volume": 6377.0}, {"date": "2018-04-23", "close": 4.35, "volume": 40862.0}, {"date": "2018-04-24", "close": 4.35, "volume": 4256.0}, {"date": "2018-04-25", "close": 4.35, "volume": 3112.0}, {"date": "2018-04-26", "close": 4.35, "volume": 3993.0}, {"date": "2018-04-27", "close": 4.45, "volume": 5889.0}, {"date": "2018-04-30", "close": 4.55, "volume": 22026.0}, {"date": "2018-05-01", "close": 4.6, "volume": 34671.0}, {"date": "2018-05-02", "close": 4.7, "volume": 35935.0}, {"date": "2018-05-03", "close": 4.65, "volume": 16355.0}, {"date": "2018-05-04", "close": 4.645, "volume": 55229.0}, {"date": "2018-05-07", "close": 4.55, "volume": 2110.0}, {"date": "2018-05-08", "close": 4.6, "volume": 11590.0}, {"date": "2018-05-09", "close": 4.75, "volume": 48145.0}, {"date": "2018-05-10", "close": 4.85, "volume": 114888.0}, {"date": "2018-05-11", "close": 4.8, "volume": 60465.0}, {"date": "2018-05-14", "close": 5.0, "volume": 322614.0}, {"date": "2018-05-15", "close": 5.2, "volume": 58497.0}, {"date": "2018-05-16", "close": 5.25, "volume": 60919.0}, {"date": "2018-05-17", "close": 5.6, "volume": 94320.0}, {"date": "2018-05-18", "close": 5.8, "volume": 85968.0}, {"date": "2018-05-21", "close": 5.8, "volume": 66323.0}, {"date": "2018-05-22", "close": 5.95, "volume": 81976.0}, {"date": "2018-05-23", "close": 6.05, "volume": 21130.0}, {"date": "2018-05-24", "close": 6.1, "volume": 22845.0}, {"date": "2018-05-25", "close": 6.45, "volume": 155290.0}, {"date": "2018-05-29", "close": 6.5, "volume": 79054.0}, {"date": "2018-05-30", "close": 6.05, "volume": 87696.0}, {"date": "2018-05-31", "close": 6.325, "volume": 49010.0}, {"date": "2018-06-01", "close": 6.3, "volume": 48691.0}, {"date": "2018-06-04", "close": 6.25, "volume": 32184.0}, {"date": "2018-06-05", "close": 6.2866, "volume": 17842.0}, {"date": "2018-06-06", "close": 6.15, "volume": 111635.0}, {"date": "2018-06-07", "close": 6.15, "volume": 110229.0}, {"date": "2018-06-08", "close": 6.1, "volume": 62763.0}, {"date": "2018-06-11", "close": 6.225, "volume": 14896.0}, {"date": "2018-06-12", "close": 6.05, "volume": 109799.0}, {"date": "2018-06-13", "close": 5.95, "volume": 12833.0}, {"date": "2018-06-14", "close": 5.85, "volume": 25036.0}, {"date": "2018-06-15", "close": 5.8, "volume": 27385.0}, {"date": "2018-06-18", "close": 5.85, "volume": 21755.0}, {"date": "2018-06-19", "close": 5.7, "volume": 31795.0}, {"date": "2018-06-20", "close": 5.725, "volume": 14381.0}, {"date": "2018-06-21", "close": 5.75, "volume": 9081.0}, {"date": "2018-06-22", "close": 5.65, "volume": 22141.0}, {"date": "2018-06-25", "close": 5.65, "volume": 11487.0}, {"date": "2018-06-26", "close": 5.8, "volume": 38441.0}, {"date": "2018-06-27", "close": 5.7, "volume": 40225.0}, {"date": "2018-06-28", "close": 5.65, "volume": 66629.0}, {"date": "2018-06-29", "close": 5.55, "volume": 64228.0}, {"date": "2018-07-02", "close": 5.55, "volume": 19711.0}, {"date": "2018-07-03", "close": 5.7, "volume": 23513.0}, {"date": "2018-07-05", "close": 5.65, "volume": 38690.0}, {"date": "2018-07-06", "close": 5.65, "volume": 20082.0}, {"date": "2018-07-09", "close": 5.6, "volume": 31473.0}, {"date": "2018-07-10", "close": 5.65, "volume": 16969.0}, {"date": "2018-07-11", "close": 5.7, "volume": 4959.0}, {"date": "2018-07-12", "close": 5.65, "volume": 12723.0}, {"date": "2018-07-13", "close": 5.7, "volume": 5205.0}, {"date": "2018-07-16", "close": 5.75, "volume": 12047.0}, {"date": "2018-07-17", "close": 5.7, "volume": 6182.0}, {"date": "2018-07-18", "close": 5.7, "volume": 4582.0}, {"date": "2018-07-19", "close": 5.65, "volume": 9851.0}, {"date": "2018-07-20", "close": 5.65, "volume": 3452.0}, {"date": "2018-07-23", "close": 5.45, "volume": 45049.0}, {"date": "2018-07-24", "close": 5.55, "volume": 30107.0}, {"date": "2018-07-25", "close": 5.7, "volume": 16433.0}, {"date": "2018-07-26", "close": 5.65, "volume": 9762.0}, {"date": "2018-07-27", "close": 5.7, "volume": 8386.0}, {"date": "2018-07-30", "close": 5.65, "volume": 8327.0}, {"date": "2018-07-31", "close": 5.65, "volume": 40035.0}, {"date": "2018-08-01", "close": 5.75, "volume": 12218.0}, {"date": "2018-08-02", "close": 5.8, "volume": 27888.0}, {"date": "2018-08-03", "close": 5.85, "volume": 16041.0}, {"date": "2018-08-06", "close": 5.9, "volume": 36839.0}, {"date": "2018-08-07", "close": 5.95, "volume": 12878.0}, {"date": "2018-08-08", "close": 6.0, "volume": 6393.0}, {"date": "2018-08-09", "close": 6.0, "volume": 251870.0}, {"date": "2018-08-10", "close": 5.9, "volume": 28909.0}, {"date": "2018-08-13", "close": 5.85, "volume": 40741.0}, {"date": "2018-08-14", "close": 5.9, "volume": 27279.0}, {"date": "2018-08-15", "close": 5.7715, "volume": 27974.0}, {"date": "2018-08-16", "close": 5.75, "volume": 17595.0}, {"date": "2018-08-17", "close": 5.7, "volume": 18070.0}, {"date": "2018-08-20", "close": 5.7, "volume": 7241.0}, {"date": "2018-08-21", "close": 5.65, "volume": 5141.0}, {"date": "2018-08-22", "close": 5.7, "volume": 4983.0}, {"date": "2018-08-23", "close": 5.65, "volume": 56529.0}, {"date": "2018-08-24", "close": 5.65, "volume": 24793.0}, {"date": "2018-08-27", "close": 5.7, "volume": 32285.0}, {"date": "2018-08-28", "close": 5.8, "volume": 5382.0}, {"date": "2018-08-29", "close": 5.9, "volume": 12693.0}, {"date": "2018-08-30", "close": 5.95, "volume": 21657.0}, {"date": "2018-08-31", "close": 5.9, "volume": 6656.0}, {"date": "2018-09-04", "close": 5.9, "volume": 16673.0}, {"date": "2018-09-05", "close": 5.9, "volume": 11712.0}, {"date": "2018-09-06", "close": 6.05, "volume": 36393.0}, {"date": "2018-09-07", "close": 5.95, "volume": 42023.0}, {"date": "2018-09-10", "close": 5.875, "volume": 18295.0}, {"date": "2018-09-11", "close": 5.95, "volume": 21865.0}, {"date": "2018-09-12", "close": 5.8, "volume": 17694.0}, {"date": "2018-09-13", "close": 5.75, "volume": 23790.0}, {"date": "2018-09-14", "close": 5.8, "volume": 15063.0}, {"date": "2018-09-17", "close": 5.7, "volume": 10595.0}, {"date": "2018-09-18", "close": 5.75, "volume": 9400.0}, {"date": "2018-09-19", "close": 5.9, "volume": 14970.0}, {"date": "2018-09-20", "close": 6.05, "volume": 38763.0}, {"date": "2018-09-21", "close": 6.3, "volume": 57576.0}, {"date": "2018-09-24", "close": 6.8, "volume": 96600.0}, {"date": "2018-09-25", "close": 6.65, "volume": 104118.0}, {"date": "2018-09-26", "close": 6.65, "volume": 252931.0}, {"date": "2018-09-27", "close": 6.6, "volume": 42586.0}, {"date": "2018-09-28", "close": 6.6, "volume": 40067.0}, {"date": "2018-10-01", "close": 7.07, "volume": 156195.0}, {"date": "2018-10-02", "close": 7.12, "volume": 64031.0}, {"date": "2018-10-03", "close": 7.29, "volume": 136184.0}, {"date": "2018-10-04", "close": 7.47, "volume": 103015.0}, {"date": "2018-10-05", "close": 7.67, "volume": 120364.0}, {"date": "2018-10-08", "close": 7.75, "volume": 286366.0}, {"date": "2018-10-09", "close": 7.54, "volume": 85628.0}, {"date": "2018-10-10", "close": 7.29, "volume": 60700.0}, {"date": "2018-10-11", "close": 7.11, "volume": 99252.0}, {"date": "2018-10-12", "close": 7.14, "volume": 54279.0}, {"date": "2018-10-15", "close": 7.15, "volume": 58286.0}, {"date": "2018-10-16", "close": 7.52, "volume": 41790.0}, {"date": "2018-10-17", "close": 7.62, "volume": 47634.0}, {"date": "2018-10-18", "close": 7.64, "volume": 124539.0}, {"date": "2018-10-19", "close": 7.67, "volume": 71212.0}, {"date": "2018-10-22", "close": 7.92, "volume": 164425.0}, {"date": "2018-10-23", "close": 7.99, "volume": 132145.0}, {"date": "2018-10-24", "close": 8.17, "volume": 159771.0}, {"date": "2018-10-25", "close": 8.39, "volume": 115421.0}, {"date": "2018-10-26", "close": 8.4, "volume": 86432.0}, {"date": "2018-10-29", "close": 9.0, "volume": 238879.0}, {"date": "2018-10-30", "close": 8.98, "volume": 281227.0}, {"date": "2018-10-31", "close": 9.37, "volume": 140012.0}, {"date": "2018-11-01", "close": 9.71, "volume": 240104.0}, {"date": "2018-11-02", "close": 9.69, "volume": 126475.0}, {"date": "2018-11-05", "close": 9.46, "volume": 226018.0}, {"date": "2018-11-06", "close": 9.47, "volume": 153820.0}, {"date": "2018-11-07", "close": 10.47, "volume": 380880.0}, {"date": "2018-11-08", "close": 9.23, "volume": 367972.0}, {"date": "2018-11-09", "close": 8.08, "volume": 404049.0}, {"date": "2018-11-12", "close": 7.57, "volume": 196066.0}, {"date": "2018-11-13", "close": 7.89, "volume": 290826.0}, {"date": "2018-11-14", "close": 7.28, "volume": 216327.0}, {"date": "2018-11-15", "close": 7.23, "volume": 90107.0}, {"date": "2018-11-16", "close": 6.6, "volume": 142876.0}, {"date": "2018-11-19", "close": 6.54, "volume": 211129.0}, {"date": "2018-11-20", "close": 6.44, "volume": 107464.0}, {"date": "2018-11-21", "close": 6.71, "volume": 116628.0}, {"date": "2018-11-23", "close": 6.72, "volume": 22834.0}, {"date": "2018-11-26", "close": 6.57, "volume": 121147.0}, {"date": "2018-11-27", "close": 6.53, "volume": 49098.0}, {"date": "2018-11-28", "close": 6.6, "volume": 58710.0}, {"date": "2018-11-29", "close": 6.44, "volume": 46985.0}, {"date": "2018-11-30", "close": 6.34, "volume": 66975.0}, {"date": "2018-12-03", "close": 6.26, "volume": 114037.0}, {"date": "2018-12-04", "close": 6.21, "volume": 77230.0}, {"date": "2018-12-06", "close": 6.27, "volume": 88487.0}, {"date": "2018-12-07", "close": 6.2, "volume": 68233.0}, {"date": "2018-12-10", "close": 6.23, "volume": 44039.0}, {"date": "2018-12-11", "close": 6.27, "volume": 67747.0}, {"date": "2018-12-12", "close": 6.3, "volume": 42889.0}, {"date": "2018-12-13", "close": 6.14, "volume": 26643.0}, {"date": "2018-12-14", "close": 5.89, "volume": 44366.0}, {"date": "2018-12-17", "close": 5.6, "volume": 56444.0}, {"date": "2018-12-18", "close": 5.57, "volume": 44870.0}, {"date": "2018-12-19", "close": 5.63, "volume": 64609.0}, {"date": "2018-12-20", "close": 5.52, "volume": 94249.0}, {"date": "2018-12-21", "close": 5.4, "volume": 37985.0}, {"date": "2018-12-24", "close": 5.25, "volume": 32469.0}, {"date": "2018-12-26", "close": 5.59, "volume": 36876.0}, {"date": "2018-12-27", "close": 5.63, "volume": 33742.0}, {"date": "2018-12-28", "close": 5.89, "volume": 24907.0}, {"date": "2018-12-31", "close": 6.15, "volume": 83760.0}, {"date": "2019-01-02", "close": 6.3, "volume": 53010.0}, {"date": "2019-01-03", "close": 6.1, "volume": 37880.0}, {"date": "2019-01-04", "close": 6.52, "volume": 39654.0}, {"date": "2019-01-07", "close": 6.91, "volume": 62173.0}, {"date": "2019-01-08", "close": 6.83, "volume": 45755.0}, {"date": "2019-01-09", "close": 7.22, "volume": 66644.0}, {"date": "2019-01-10", "close": 7.25, "volume": 47960.0}, {"date": "2019-01-11", "close": 7.39, "volume": 78680.0}, {"date": "2019-01-14", "close": 7.49, "volume": 84387.0}, {"date": "2019-01-15", "close": 7.33, "volume": 40992.0}, {"date": "2019-01-16", "close": 7.21, "volume": 43057.0}, {"date": "2019-01-17", "close": 7.22, "volume": 16279.0}, {"date": "2019-01-18", "close": 7.17, "volume": 12666.0}, {"date": "2019-01-22", "close": 6.8, "volume": 78590.0}, {"date": "2019-01-23", "close": 6.72, "volume": 33976.0}, {"date": "2019-01-24", "close": 6.86, "volume": 17964.0}, {"date": "2019-01-25", "close": 6.645, "volume": 21812.0}, {"date": "2019-01-28", "close": 6.55, "volume": 51334.0}, {"date": "2019-01-29", "close": 6.59, "volume": 20795.0}, {"date": "2019-01-30", "close": 6.8, "volume": 44563.0}, {"date": "2019-01-31", "close": 6.71, "volume": 47224.0}, {"date": "2019-02-01", "close": 6.8, "volume": 33943.0}, {"date": "2019-02-04", "close": 6.76, "volume": 23733.0}, {"date": "2019-02-05", "close": 6.82, "volume": 36917.0}, {"date": "2019-02-06", "close": 6.7, "volume": 13021.0}, {"date": "2019-02-07", "close": 6.39, "volume": 34855.0}, {"date": "2019-02-08", "close": 6.44, "volume": 59877.0}, {"date": "2019-02-11", "close": 6.55, "volume": 24314.0}, {"date": "2019-02-12", "close": 6.91, "volume": 67270.0}, {"date": "2019-02-13", "close": 6.8, "volume": 113733.0}, {"date": "2019-02-14", "close": 6.5, "volume": 101683.0}, {"date": "2019-02-15", "close": 6.7, "volume": 62577.0}, {"date": "2019-02-19", "close": 6.79, "volume": 39977.0}, {"date": "2019-02-20", "close": 6.87, "volume": 42684.0}, {"date": "2019-02-21", "close": 6.97, "volume": 153444.0}, {"date": "2019-02-22", "close": 7.14, "volume": 92165.0}, {"date": "2019-02-25", "close": 7.33, "volume": 294079.0}, {"date": "2019-02-26", "close": 7.42, "volume": 223911.0}, {"date": "2019-02-27", "close": 7.95, "volume": 252568.0}, {"date": "2019-02-28", "close": 8.11, "volume": 133130.0}, {"date": "2019-03-01", "close": 8.02, "volume": 84000.0}, {"date": "2019-03-04", "close": 7.95, "volume": 181507.0}, {"date": "2019-03-05", "close": 8.02, "volume": 153969.0}, {"date": "2019-03-06", "close": 7.91, "volume": 76624.0}, {"date": "2019-03-07", "close": 7.54, "volume": 84939.0}, {"date": "2019-03-08", "close": 7.88, "volume": 54711.0}, {"date": "2019-03-11", "close": 8.03, "volume": 59238.0}, {"date": "2019-03-12", "close": 7.9, "volume": 25666.0}, {"date": "2019-03-13", "close": 7.84, "volume": 33968.0}, {"date": "2019-03-14", "close": 7.82, "volume": 38913.0}, {"date": "2019-03-15", "close": 7.65, "volume": 59386.0}, {"date": "2019-03-18", "close": 7.41, "volume": 49103.0}, {"date": "2019-03-19", "close": 7.56, "volume": 34507.0}, {"date": "2019-03-20", "close": 7.71, "volume": 30651.0}, {"date": "2019-03-21", "close": 7.66, "volume": 42714.0}, {"date": "2019-03-22", "close": 7.35, "volume": 16753.0}, {"date": "2019-03-25", "close": 6.66, "volume": 76036.0}, {"date": "2019-03-26", "close": 6.42, "volume": 29067.0}, {"date": "2019-03-27", "close": 6.52, "volume": 25551.0}, {"date": "2019-03-28", "close": 6.43, "volume": 30374.0}, {"date": "2019-03-29", "close": 6.51, "volume": 27271.0}, {"date": "2019-04-01", "close": 6.47, "volume": 32850.0}, {"date": "2019-04-02", "close": 6.51, "volume": 20873.0}, {"date": "2019-04-03", "close": 6.04, "volume": 46803.0}, {"date": "2019-04-04", "close": 6.69, "volume": 50528.0}, {"date": "2019-04-05", "close": 6.81, "volume": 31190.0}, {"date": "2019-04-08", "close": 6.66, "volume": 85372.0}, {"date": "2019-04-09", "close": 6.84, "volume": 15672.0}, {"date": "2019-04-10", "close": 6.9, "volume": 24637.0}, {"date": "2019-04-11", "close": 6.76, "volume": 26574.0}, {"date": "2019-04-12", "close": 6.9226, "volume": 13294.0}, {"date": "2019-04-15", "close": 6.65, "volume": 16558.0}, {"date": "2019-04-16", "close": 6.83, "volume": 8061.0}, {"date": "2019-04-17", "close": 6.57, "volume": 18531.0}, {"date": "2019-04-18", "close": 6.55, "volume": 11498.0}, {"date": "2019-04-22", "close": 6.74, "volume": 17895.0}, {"date": "2019-04-23", "close": 7.02, "volume": 18735.0}, {"date": "2019-04-24", "close": 6.99, "volume": 68491.0}, {"date": "2019-04-25", "close": 7.0, "volume": 8719.0}, {"date": "2019-04-26", "close": 7.35, "volume": 21424.0}, {"date": "2019-04-29", "close": 7.35, "volume": 22161.0}, {"date": "2019-04-30", "close": 7.26, "volume": 42803.0}, {"date": "2019-05-01", "close": 7.33, "volume": 11385.0}, {"date": "2019-05-02", "close": 7.4, "volume": 7251.0}, {"date": "2019-05-03", "close": 7.5, "volume": 65197.0}, {"date": "2019-05-06", "close": 7.23, "volume": 28769.0}, {"date": "2019-05-07", "close": 7.32, "volume": 7922.0}, {"date": "2019-05-08", "close": 6.91, "volume": 56137.0}, {"date": "2019-05-09", "close": 6.92, "volume": 11356.0}, {"date": "2019-05-10", "close": 7.18, "volume": 18020.0}, {"date": "2019-05-13", "close": 6.92, "volume": 20523.0}, {"date": "2019-05-14", "close": 7.12, "volume": 48887.0}, {"date": "2019-05-15", "close": 7.07, "volume": 12425.0}, {"date": "2019-05-16", "close": 7.1, "volume": 12583.0}, {"date": "2019-05-17", "close": 6.99, "volume": 10388.0}, {"date": "2019-05-20", "close": 6.63, "volume": 34291.0}, {"date": "2019-05-21", "close": 6.2, "volume": 69508.0}, {"date": "2019-05-22", "close": 6.02, "volume": 52554.0}, {"date": "2019-05-23", "close": 5.83, "volume": 43459.0}, {"date": "2019-05-24", "close": 5.81, "volume": 44672.0}, {"date": "2019-05-28", "close": 5.42, "volume": 32364.0}, {"date": "2019-05-29", "close": 5.18, "volume": 81210.0}, {"date": "2019-05-30", "close": 5.29, "volume": 46382.0}, {"date": "2019-05-31", "close": 5.88, "volume": 41934.0}, {"date": "2019-06-03", "close": 6.2, "volume": 46387.0}, {"date": "2019-06-04", "close": 6.58, "volume": 25109.0}, {"date": "2019-06-05", "close": 6.4224, "volume": 30088.0}, {"date": "2019-06-06", "close": 6.18, "volume": 11347.0}, {"date": "2019-06-07", "close": 6.04, "volume": 13379.0}, {"date": "2019-06-10", "close": 5.81, "volume": 16752.0}, {"date": "2019-06-11", "close": 5.92, "volume": 18990.0}, {"date": "2019-06-12", "close": 5.77, "volume": 12587.0}, {"date": "2019-06-13", "close": 5.91, "volume": 10960.0}, {"date": "2019-06-14", "close": 6.01, "volume": 10736.0}, {"date": "2019-06-17", "close": 6.0, "volume": 6887.0}, {"date": "2019-06-18", "close": 5.85, "volume": 10824.0}, {"date": "2019-06-19", "close": 5.95, "volume": 3032.0}, {"date": "2019-06-20", "close": 5.9817, "volume": 15037.0}, {"date": "2019-06-21", "close": 5.63, "volume": 47246.0}, {"date": "2019-06-24", "close": 5.55, "volume": 9955.0}, {"date": "2019-06-25", "close": 5.56, "volume": 6106.0}, {"date": "2019-06-26", "close": 5.65, "volume": 18360.0}, {"date": "2019-06-27", "close": 5.56, "volume": 17598.0}, {"date": "2019-06-28", "close": 5.59, "volume": 11443.0}, {"date": "2019-07-01", "close": 5.8, "volume": 22555.0}, {"date": "2019-07-02", "close": 5.65, "volume": 25324.0}, {"date": "2019-07-03", "close": 5.71, "volume": 10128.0}, {"date": "2019-07-05", "close": 5.72, "volume": 11041.0}, {"date": "2019-07-08", "close": 5.6, "volume": 8924.0}, {"date": "2019-07-09", "close": 5.63, "volume": 42677.0}, {"date": "2019-07-10", "close": 5.55, "volume": 12906.0}, {"date": "2019-07-11", "close": 5.61, "volume": 17322.0}, {"date": "2019-07-12", "close": 5.6, "volume": 8858.0}, {"date": "2019-07-15", "close": 5.63, "volume": 10875.0}, {"date": "2019-07-16", "close": 5.79, "volume": 13400.0}, {"date": "2019-07-17", "close": 5.71, "volume": 17163.0}, {"date": "2019-07-18", "close": 5.73, "volume": 6121.0}, {"date": "2019-07-19", "close": 5.79, "volume": 31383.0}, {"date": "2019-07-22", "close": 5.62, "volume": 31297.0}, {"date": "2019-07-23", "close": 5.85, "volume": 19706.0}, {"date": "2019-07-24", "close": 5.84, "volume": 6006.0}, {"date": "2019-07-25", "close": 5.88, "volume": 3161.0}, {"date": "2019-07-26", "close": 5.85, "volume": 9535.0}, {"date": "2019-07-29", "close": 5.9, "volume": 41499.0}, {"date": "2019-07-30", "close": 6.01, "volume": 10037.0}, {"date": "2019-07-31", "close": 6.0, "volume": 16045.0}, {"date": "2019-08-01", "close": 6.04, "volume": 15829.0}, {"date": "2019-08-02", "close": 6.0, "volume": 13966.0}, {"date": "2019-08-05", "close": 5.84, "volume": 27779.0}, {"date": "2019-08-06", "close": 5.82, "volume": 24747.0}, {"date": "2019-08-07", "close": 5.96, "volume": 8891.0}, {"date": "2019-08-08", "close": 5.79, "volume": 9450.0}, {"date": "2019-08-09", "close": 6.02, "volume": 11174.0}, {"date": "2019-08-12", "close": 5.75, "volume": 8268.0}, {"date": "2019-08-13", "close": 5.81, "volume": 10395.0}, {"date": "2019-08-14", "close": 5.9, "volume": 7766.0}, {"date": "2019-08-15", "close": 5.74, "volume": 14394.0}, {"date": "2019-08-16", "close": 5.8, "volume": 6776.0}, {"date": "2019-08-19", "close": 5.67, "volume": 16787.0}, {"date": "2019-08-20", "close": 5.65, "volume": 13988.0}, {"date": "2019-08-21", "close": 5.75, "volume": 10857.0}, {"date": "2019-08-22", "close": 5.69, "volume": 28093.0}, {"date": "2019-08-23", "close": 5.71, "volume": 504.0}, {"date": "2019-08-26", "close": 5.58, "volume": 2728.0}, {"date": "2019-08-27", "close": 5.39, "volume": 6884.0}, {"date": "2019-08-28", "close": 5.2, "volume": 8175.0}, {"date": "2019-08-29", "close": 5.13, "volume": 6404.0}, {"date": "2019-08-30", "close": 5.03, "volume": 27271.0}, {"date": "2019-09-03", "close": 5.13, "volume": 12792.0}, {"date": "2019-09-04", "close": 5.2, "volume": 11389.0}, {"date": "2019-09-05", "close": 5.34, "volume": 5632.0}, {"date": "2019-09-06", "close": 5.19, "volume": 925.0}, {"date": "2019-09-09", "close": 5.03, "volume": 13893.0}, {"date": "2019-09-10", "close": 5.01, "volume": 6422.0}, {"date": "2019-09-11", "close": 5.1, "volume": 6979.0}, {"date": "2019-09-12", "close": 5.21, "volume": 35037.0}, {"date": "2019-09-13", "close": 5.275, "volume": 7883.0}, {"date": "2019-09-16", "close": 5.28, "volume": 27837.0}, {"date": "2019-09-17", "close": 5.19, "volume": 22787.0}, {"date": "2019-09-18", "close": 5.2, "volume": 10985.0}, {"date": "2019-09-19", "close": 5.27, "volume": 9991.0}, {"date": "2019-09-20", "close": 5.69, "volume": 51603.0}, {"date": "2019-09-23", "close": 5.8, "volume": 184121.0}, {"date": "2019-09-24", "close": 5.25, "volume": 63066.0}, {"date": "2019-09-25", "close": 5.27, "volume": 15874.0}, {"date": "2019-09-26", "close": 5.34, "volume": 16181.0}, {"date": "2019-09-27", "close": 5.38, "volume": 20670.0}, {"date": "2019-09-30", "close": 5.635, "volume": 16027.0}, {"date": "2019-10-01", "close": 5.66, "volume": 28157.0}, {"date": "2019-10-02", "close": 5.45, "volume": 23996.0}, {"date": "2019-10-03", "close": 5.5, "volume": 18670.0}, {"date": "2019-10-04", "close": 5.5, "volume": 14048.0}, {"date": "2019-10-07", "close": 5.48, "volume": 4352.0}, {"date": "2019-10-08", "close": 5.5, "volume": 12948.0}, {"date": "2019-10-09", "close": 5.32, "volume": 10457.0}, {"date": "2019-10-10", "close": 5.29, "volume": 37190.0}, {"date": "2019-10-11", "close": 5.29, "volume": 9480.0}, {"date": "2019-10-14", "close": 5.25, "volume": 3869.0}, {"date": "2019-10-15", "close": 5.38, "volume": 22827.0}, {"date": "2019-10-16", "close": 5.29, "volume": 3621.0}, {"date": "2019-10-17", "close": 5.24, "volume": 7379.0}, {"date": "2019-10-18", "close": 5.3, "volume": 20547.0}, {"date": "2019-10-21", "close": 5.22, "volume": 7582.0}, {"date": "2019-10-22", "close": 5.28, "volume": 17432.0}, {"date": "2019-10-23", "close": 5.24, "volume": 25872.0}, {"date": "2019-10-24", "close": 5.09, "volume": 16623.0}, {"date": "2019-10-25", "close": 5.09, "volume": 30915.0}, {"date": "2019-10-28", "close": 5.13, "volume": 13145.0}, {"date": "2019-10-29", "close": 5.07, "volume": 8649.0}, {"date": "2019-10-30", "close": 5.174, "volume": 4140.0}, {"date": "2019-10-31", "close": 5.24, "volume": 16748.0}, {"date": "2019-11-01", "close": 5.36, "volume": 20976.0}, {"date": "2019-11-04", "close": 5.2597, "volume": 20971.0}, {"date": "2019-11-05", "close": 5.62, "volume": 127972.0}, {"date": "2019-11-06", "close": 5.6279, "volume": 59119.0}, {"date": "2019-11-07", "close": 5.63, "volume": 43764.0}, {"date": "2019-11-08", "close": 5.68, "volume": 28485.0}, {"date": "2019-11-11", "close": 5.7, "volume": 31158.0}, {"date": "2019-11-12", "close": 4.73, "volume": 260869.0}, {"date": "2019-11-13", "close": 4.44, "volume": 103909.0}, {"date": "2019-11-14", "close": 4.49, "volume": 36164.0}, {"date": "2019-11-15", "close": 4.39, "volume": 19565.0}, {"date": "2019-11-18", "close": 4.26, "volume": 45365.0}, {"date": "2019-11-19", "close": 4.21, "volume": 24354.0}, {"date": "2019-11-20", "close": 4.24, "volume": 28479.0}, {"date": "2019-11-21", "close": 4.21, "volume": 25685.0}, {"date": "2019-11-22", "close": 4.19, "volume": 15943.0}, {"date": "2019-11-25", "close": 4.12, "volume": 13929.0}, {"date": "2019-11-26", "close": 4.0, "volume": 28875.0}, {"date": "2019-11-27", "close": 3.68, "volume": 225426.0}, {"date": "2019-11-29", "close": 3.88, "volume": 32078.0}, {"date": "2019-12-02", "close": 3.94, "volume": 56357.0}, {"date": "2019-12-03", "close": 3.81, "volume": 39249.0}, {"date": "2019-12-04", "close": 3.81, "volume": 51213.0}, {"date": "2019-12-05", "close": 3.91, "volume": 8716.0}, {"date": "2019-12-06", "close": 3.85, "volume": 18579.0}, {"date": "2019-12-09", "close": 3.82, "volume": 27914.0}, {"date": "2019-12-10", "close": 3.87, "volume": 7140.0}, {"date": "2019-12-11", "close": 3.89, "volume": 4663.0}, {"date": "2019-12-12", "close": 3.88, "volume": 59425.0}, {"date": "2019-12-13", "close": 3.79, "volume": 72451.0}, {"date": "2019-12-16", "close": 3.71, "volume": 24997.0}, {"date": "2019-12-17", "close": 3.76, "volume": 49707.0}, {"date": "2019-12-18", "close": 3.63, "volume": 39667.0}, {"date": "2019-12-19", "close": 3.57, "volume": 77684.0}, {"date": "2019-12-20", "close": 3.58, "volume": 31415.0}, {"date": "2019-12-23", "close": 3.78, "volume": 89211.0}, {"date": "2019-12-24", "close": 3.77, "volume": 7157.0}, {"date": "2019-12-26", "close": 3.64, "volume": 23656.0}, {"date": "2019-12-27", "close": 3.7, "volume": 28224.0}, {"date": "2019-12-30", "close": 3.68, "volume": 31641.0}, {"date": "2019-12-31", "close": 4.0, "volume": 41937.0}, {"date": "2020-01-02", "close": 4.13, "volume": 46532.0}, {"date": "2020-01-03", "close": 4.06, "volume": 29634.0}, {"date": "2020-01-06", "close": 3.98, "volume": 23169.0}, {"date": "2020-01-07", "close": 3.85, "volume": 11964.0}, {"date": "2020-01-08", "close": 3.7, "volume": 33141.0}, {"date": "2020-01-09", "close": 3.71, "volume": 34141.0}, {"date": "2020-01-10", "close": 3.66, "volume": 21624.0}, {"date": "2020-01-13", "close": 3.61, "volume": 11512.0}, {"date": "2020-01-14", "close": 3.62, "volume": 23352.0}, {"date": "2020-01-15", "close": 3.61, "volume": 10387.0}, {"date": "2020-01-16", "close": 3.82, "volume": 27053.0}, {"date": "2020-01-17", "close": 3.7, "volume": 30495.0}, {"date": "2020-01-21", "close": 3.73, "volume": 86035.0}, {"date": "2020-01-22", "close": 3.85, "volume": 16074.0}, {"date": "2020-01-23", "close": 4.12, "volume": 63974.0}, {"date": "2020-01-24", "close": 4.25, "volume": 35283.0}, {"date": "2020-01-27", "close": 4.4, "volume": 60191.0}, {"date": "2020-01-28", "close": 4.1503, "volume": 31657.0}, {"date": "2020-01-29", "close": 4.27, "volume": 21916.0}, {"date": "2020-01-30", "close": 4.25, "volume": 9705.0}, {"date": "2020-01-31", "close": 4.15, "volume": 20403.0}, {"date": "2020-02-03", "close": 3.8, "volume": 24783.0}, {"date": "2020-02-04", "close": 3.97, "volume": 10462.0}, {"date": "2020-02-05", "close": 3.95, "volume": 17901.0}, {"date": "2020-02-06", "close": 3.85, "volume": 22394.0}, {"date": "2020-02-07", "close": 3.95, "volume": 19105.0}, {"date": "2020-02-10", "close": 3.86, "volume": 16431.0}, {"date": "2020-02-11", "close": 4.035, "volume": 43963.0}, {"date": "2020-02-12", "close": 3.9, "volume": 95796.0}, {"date": "2020-02-13", "close": 4.16, "volume": 38880.0}, {"date": "2020-02-14", "close": 4.08, "volume": 18287.0}, {"date": "2020-02-18", "close": 4.05, "volume": 11904.0}, {"date": "2020-02-19", "close": 4.0, "volume": 14633.0}, {"date": "2020-02-20", "close": 4.01, "volume": 30835.0}, {"date": "2020-02-21", "close": 4.06, "volume": 6862.0}, {"date": "2020-02-24", "close": 3.86, "volume": 17062.0}, {"date": "2020-02-25", "close": 3.82, "volume": 21975.0}, {"date": "2020-02-26", "close": 3.85, "volume": 15115.0}, {"date": "2020-02-27", "close": 3.42, "volume": 65560.0}, {"date": "2020-02-28", "close": 3.31, "volume": 47485.0}, {"date": "2020-03-02", "close": 3.25, "volume": 22792.0}, {"date": "2020-03-03", "close": 3.49, "volume": 37101.0}, {"date": "2020-03-04", "close": 3.28, "volume": 23793.0}, {"date": "2020-03-05", "close": 3.3, "volume": 10781.0}, {"date": "2020-03-06", "close": 3.07, "volume": 22860.0}, {"date": "2020-03-09", "close": 2.99, "volume": 105541.0}, {"date": "2020-03-10", "close": 2.98, "volume": 40174.0}, {"date": "2020-03-11", "close": 3.0, "volume": 77102.0}, {"date": "2020-03-12", "close": 2.45, "volume": 52628.0}, {"date": "2020-03-13", "close": 2.55, "volume": 191575.0}, {"date": "2020-03-16", "close": 2.55, "volume": 19353.0}, {"date": "2020-03-17", "close": 2.44, "volume": 84161.0}, {"date": "2020-03-18", "close": 2.0201, "volume": 22102.0}, {"date": "2020-03-19", "close": 2.26, "volume": 33498.0}, {"date": "2020-03-20", "close": 2.405, "volume": 43473.0}, {"date": "2020-03-23", "close": 2.49, "volume": 11604.0}, {"date": "2020-03-24", "close": 2.5, "volume": 22360.0}, {"date": "2020-03-25", "close": 2.35, "volume": 55701.0}, {"date": "2020-03-26", "close": 2.72, "volume": 36656.0}, {"date": "2020-03-27", "close": 2.9, "volume": 25032.0}, {"date": "2020-03-30", "close": 2.56, "volume": 18391.0}, {"date": "2020-03-31", "close": 2.5, "volume": 14031.0}, {"date": "2020-04-01", "close": 2.44, "volume": 2186.0}, {"date": "2020-04-02", "close": 2.47, "volume": 8921.0}, {"date": "2020-04-03", "close": 2.5, "volume": 5626.0}, {"date": "2020-04-06", "close": 2.64, "volume": 38771.0}, {"date": "2020-04-07", "close": 2.77, "volume": 9680.0}, {"date": "2020-04-08", "close": 2.62, "volume": 5702.0}, {"date": "2020-04-09", "close": 2.73, "volume": 12772.0}, {"date": "2020-04-13", "close": 2.45, "volume": 23782.0}, {"date": "2020-04-14", "close": 2.49, "volume": 52149.0}, {"date": "2020-04-15", "close": 2.26, "volume": 81353.0}, {"date": "2020-04-16", "close": 2.15, "volume": 45040.0}, {"date": "2020-04-17", "close": 2.27, "volume": 26395.0}, {"date": "2020-04-20", "close": 2.43, "volume": 47220.0}, {"date": "2020-04-21", "close": 2.14, "volume": 73131.0}, {"date": "2020-04-22", "close": 2.19, "volume": 55433.0}, {"date": "2020-04-23", "close": 2.26, "volume": 45971.0}, {"date": "2020-04-24", "close": 2.21, "volume": 67259.0}, {"date": "2020-04-27", "close": 2.22, "volume": 65678.0}, {"date": "2020-04-28", "close": 2.25, "volume": 31309.0}, {"date": "2020-04-29", "close": 2.33, "volume": 83341.0}, {"date": "2020-04-30", "close": 2.27, "volume": 50638.0}, {"date": "2020-05-01", "close": 2.24, "volume": 81713.0}, {"date": "2020-05-04", "close": 2.14, "volume": 37269.0}, {"date": "2020-05-05", "close": 2.13, "volume": 42164.0}, {"date": "2020-05-06", "close": 2.16, "volume": 4542.0}, {"date": "2020-05-07", "close": 2.435, "volume": 92926.0}, {"date": "2020-05-08", "close": 2.45, "volume": 33389.0}, {"date": "2020-05-11", "close": 2.43, "volume": 29133.0}, {"date": "2020-05-12", "close": 2.59, "volume": 66775.0}, {"date": "2020-05-13", "close": 3.07, "volume": 152305.0}, {"date": "2020-05-14", "close": 2.98, "volume": 44754.0}, {"date": "2020-05-15", "close": 3.0, "volume": 39855.0}, {"date": "2020-05-18", "close": 3.02, "volume": 61983.0}, {"date": "2020-05-19", "close": 2.91, "volume": 12835.0}, {"date": "2020-05-20", "close": 3.01, "volume": 29295.0}, {"date": "2020-05-21", "close": 2.95, "volume": 23042.0}, {"date": "2020-05-22", "close": 3.05, "volume": 20215.0}, {"date": "2020-05-26", "close": 3.17, "volume": 66975.0}, {"date": "2020-05-27", "close": 3.3, "volume": 12204.0}, {"date": "2020-05-28", "close": 3.32, "volume": 31950.0}, {"date": "2020-05-29", "close": 3.19, "volume": 12204.0}, {"date": "2020-06-01", "close": 2.97, "volume": 18303.0}, {"date": "2020-06-02", "close": 3.11, "volume": 13550.0}, {"date": "2020-06-03", "close": 3.2225, "volume": 6740.0}, {"date": "2020-06-04", "close": 3.17, "volume": 25777.0}, {"date": "2020-06-05", "close": 3.6, "volume": 141102.0}, {"date": "2020-06-08", "close": 3.39, "volume": 63045.0}, {"date": "2020-06-09", "close": 3.28, "volume": 19210.0}, {"date": "2020-06-10", "close": 3.38, "volume": 10737.0}, {"date": "2020-06-11", "close": 3.13, "volume": 24456.0}, {"date": "2020-06-12", "close": 3.145, "volume": 7172.0}, {"date": "2020-06-15", "close": 3.11, "volume": 36352.0}, {"date": "2020-06-16", "close": 3.28, "volume": 25167.0}, {"date": "2020-06-17", "close": 3.11, "volume": 50094.0}, {"date": "2020-06-18", "close": 2.95, "volume": 49285.0}, {"date": "2020-06-19", "close": 2.82, "volume": 66360.0}, {"date": "2020-06-22", "close": 2.86, "volume": 15467.0}, {"date": "2020-06-23", "close": 2.66, "volume": 107139.0}, {"date": "2020-06-24", "close": 2.77, "volume": 29326.0}, {"date": "2020-06-25", "close": 2.855, "volume": 61344.0}, {"date": "2020-06-26", "close": 2.66, "volume": 55409.0}, {"date": "2020-06-29", "close": 2.71, "volume": 8953.0}, {"date": "2020-06-30", "close": 2.7, "volume": 9456.0}, {"date": "2020-07-01", "close": 2.6676, "volume": 43341.0}, {"date": "2020-07-02", "close": 2.61, "volume": 18483.0}, {"date": "2020-07-06", "close": 2.73, "volume": 27494.0}, {"date": "2020-07-07", "close": 2.64, "volume": 11315.0}, {"date": "2020-07-08", "close": 2.56, "volume": 48012.0}, {"date": "2020-07-09", "close": 2.52, "volume": 15013.0}, {"date": "2020-07-10", "close": 2.63, "volume": 87388.0}, {"date": "2020-07-13", "close": 2.65, "volume": 30862.0}, {"date": "2020-07-14", "close": 2.77, "volume": 14299.0}, {"date": "2020-07-15", "close": 2.6717, "volume": 30845.0}, {"date": "2020-07-16", "close": 2.74, "volume": 4575.0}, {"date": "2020-07-17", "close": 2.805, "volume": 42095.0}, {"date": "2020-07-20", "close": 2.9301, "volume": 335029.0}, {"date": "2020-07-21", "close": 3.04, "volume": 243739.0}, {"date": "2020-07-22", "close": 3.06, "volume": 92097.0}, {"date": "2020-07-23", "close": 3.02, "volume": 74417.0}, {"date": "2020-07-24", "close": 3.06, "volume": 43182.0}, {"date": "2020-07-27", "close": 3.02, "volume": 49057.0}, {"date": "2020-07-28", "close": 2.9, "volume": 43167.0}, {"date": "2020-07-29", "close": 2.96, "volume": 30723.0}, {"date": "2020-07-30", "close": 3.12, "volume": 218032.0}, {"date": "2020-07-31", "close": 3.07, "volume": 33719.0}, {"date": "2020-08-03", "close": 3.15, "volume": 83492.0}, {"date": "2020-08-04", "close": 3.27, "volume": 44627.0}, {"date": "2020-08-05", "close": 3.23, "volume": 45038.0}, {"date": "2020-08-06", "close": 3.25, "volume": 48391.0}, {"date": "2020-08-07", "close": 3.21, "volume": 46907.0}, {"date": "2020-08-10", "close": 3.2, "volume": 29307.0}, {"date": "2020-08-11", "close": 3.15, "volume": 58232.0}, {"date": "2020-08-12", "close": 3.11, "volume": 23658.0}, {"date": "2020-08-13", "close": 3.06, "volume": 53037.0}, {"date": "2020-08-14", "close": 3.01, "volume": 14889.0}, {"date": "2020-08-17", "close": 3.06, "volume": 35998.0}, {"date": "2020-08-18", "close": 3.01, "volume": 33231.0}, {"date": "2020-08-19", "close": 3.05, "volume": 53435.0}, {"date": "2020-08-20", "close": 3.02, "volume": 20196.0}, {"date": "2020-08-21", "close": 3.04, "volume": 35535.0}, {"date": "2020-08-24", "close": 3.05, "volume": 32299.0}, {"date": "2020-08-25", "close": 3.05, "volume": 16509.0}, {"date": "2020-08-26", "close": 3.03, "volume": 20415.0}, {"date": "2020-08-27", "close": 2.94, "volume": 53089.0}, {"date": "2020-08-28", "close": 2.93, "volume": 34035.0}, {"date": "2020-08-31", "close": 2.95, "volume": 22688.0}, {"date": "2020-09-01", "close": 2.91, "volume": 11059.0}, {"date": "2020-09-02", "close": 2.98, "volume": 18561.0}, {"date": "2020-09-03", "close": 2.96, "volume": 12574.0}, {"date": "2020-09-04", "close": 2.82, "volume": 25056.0}, {"date": "2020-09-08", "close": 2.89, "volume": 23682.0}, {"date": "2020-09-09", "close": 2.84, "volume": 7902.0}, {"date": "2020-09-10", "close": 2.75, "volume": 50761.0}, {"date": "2020-09-11", "close": 2.73, "volume": 9302.0}, {"date": "2020-09-14", "close": 2.73, "volume": 21389.0}, {"date": "2020-09-15", "close": 2.89, "volume": 42138.0}, {"date": "2020-09-16", "close": 2.84, "volume": 14555.0}, {"date": "2020-09-17", "close": 2.95, "volume": 15812.0}, {"date": "2020-09-18", "close": 2.95, "volume": 21842.0}, {"date": "2020-09-21", "close": 2.97, "volume": 28623.0}, {"date": "2020-09-22", "close": 2.9231, "volume": 12571.0}, {"date": "2020-09-23", "close": 2.93, "volume": 31350.0}, {"date": "2020-09-24", "close": 2.76, "volume": 32412.0}, {"date": "2020-09-25", "close": 2.68, "volume": 21069.0}, {"date": "2020-09-28", "close": 2.87, "volume": 48077.0}, {"date": "2020-09-29", "close": 2.9, "volume": 18217.0}, {"date": "2020-09-30", "close": 2.93, "volume": 28556.0}, {"date": "2020-10-01", "close": 2.88, "volume": 15846.0}, {"date": "2020-10-02", "close": 2.95, "volume": 29336.0}, {"date": "2020-10-05", "close": 3.05, "volume": 52295.0}, {"date": "2020-10-06", "close": 2.96, "volume": 21196.0}, {"date": "2020-10-07", "close": 3.02, "volume": 27602.0}, {"date": "2020-10-08", "close": 2.91, "volume": 22865.0}, {"date": "2020-10-09", "close": 2.92, "volume": 18100.0}, {"date": "2020-10-12", "close": 2.99, "volume": 24468.0}, {"date": "2020-10-13", "close": 3.0, "volume": 36904.0}, {"date": "2020-10-14", "close": 2.9, "volume": 40313.0}, {"date": "2020-10-15", "close": 2.88, "volume": 17524.0}, {"date": "2020-10-16", "close": 2.85, "volume": 16730.0}, {"date": "2020-10-19", "close": 2.92, "volume": 8287.0}, {"date": "2020-10-20", "close": 2.8501, "volume": 8873.0}, {"date": "2020-10-21", "close": 2.93, "volume": 4577849.0}, {"date": "2020-10-22", "close": 2.67, "volume": 395883.0}, {"date": "2020-10-23", "close": 2.7, "volume": 79480.0}, {"date": "2020-10-26", "close": 2.57, "volume": 87180.0}, {"date": "2020-10-27", "close": 2.62, "volume": 51230.0}, {"date": "2020-10-28", "close": 2.49, "volume": 111544.0}, {"date": "2020-10-29", "close": 2.45, "volume": 78196.0}, {"date": "2020-10-30", "close": 2.41, "volume": 81992.0}, {"date": "2020-11-02", "close": 2.36, "volume": 75707.0}, {"date": "2020-11-03", "close": 2.46, "volume": 38649.0}, {"date": "2020-11-04", "close": 2.52, "volume": 22194.0}, {"date": "2020-11-05", "close": 2.58, "volume": 17774.0}, {"date": "2020-11-06", "close": 2.53, "volume": 12513.0}, {"date": "2020-11-09", "close": 2.63, "volume": 36921.0}, {"date": "2020-11-10", "close": 2.56, "volume": 20301.0}, {"date": "2020-11-11", "close": 2.54, "volume": 21924.0}, {"date": "2020-11-12", "close": 2.51, "volume": 40073.0}, {"date": "2020-11-13", "close": 2.7, "volume": 90785.0}, {"date": "2020-11-16", "close": 2.8, "volume": 160798.0}, {"date": "2020-11-17", "close": 2.86, "volume": 66013.0}, {"date": "2020-11-18", "close": 3.0, "volume": 159333.0}, {"date": "2020-11-19", "close": 2.87, "volume": 52568.0}, {"date": "2020-11-20", "close": 2.89, "volume": 58747.0}, {"date": "2020-11-23", "close": 3.02, "volume": 207022.0}, {"date": "2020-11-24", "close": 2.97, "volume": 116890.0}, {"date": "2020-11-25", "close": 3.1, "volume": 122246.0}, {"date": "2020-11-27", "close": 3.32, "volume": 111416.0}, {"date": "2020-11-30", "close": 3.25, "volume": 102137.0}, {"date": "2020-12-01", "close": 3.48, "volume": 155439.0}, {"date": "2020-12-02", "close": 3.58, "volume": 73714.0}, {"date": "2020-12-03", "close": 3.78, "volume": 54884.0}, {"date": "2020-12-04", "close": 3.55, "volume": 77145.0}, {"date": "2020-12-07", "close": 3.45, "volume": 43012.0}, {"date": "2020-12-08", "close": 3.49, "volume": 114948.0}, {"date": "2020-12-09", "close": 3.76, "volume": 255025.0}, {"date": "2020-12-10", "close": 3.82, "volume": 84512.0}, {"date": "2020-12-11", "close": 3.86, "volume": 80502.0}, {"date": "2020-12-14", "close": 3.9, "volume": 98773.0}, {"date": "2020-12-15", "close": 3.98, "volume": 119010.0}, {"date": "2020-12-16", "close": 3.95, "volume": 40855.0}, {"date": "2020-12-17", "close": 3.89, "volume": 38786.0}, {"date": "2020-12-18", "close": 3.74, "volume": 45555.0}, {"date": "2020-12-21", "close": 3.77, "volume": 25558.0}, {"date": "2020-12-22", "close": 3.71, "volume": 26397.0}, {"date": "2020-12-23", "close": 3.7, "volume": 42114.0}, {"date": "2020-12-24", "close": 3.62, "volume": 16748.0}, {"date": "2020-12-28", "close": 3.52, "volume": 94714.0}, {"date": "2020-12-29", "close": 3.64, "volume": 73830.0}, {"date": "2020-12-30", "close": 3.72, "volume": 17660.0}, {"date": "2020-12-31", "close": 3.8, "volume": 50606.0}, {"date": "2021-01-04", "close": 3.85, "volume": 45155.0}, {"date": "2021-01-05", "close": 3.95, "volume": 42374.0}, {"date": "2021-01-06", "close": 3.99, "volume": 47166.0}, {"date": "2021-01-07", "close": 4.23, "volume": 144757.0}, {"date": "2021-01-08", "close": 4.12, "volume": 59070.0}, {"date": "2021-01-11", "close": 4.2, "volume": 36385.0}, {"date": "2021-01-12", "close": 4.36, "volume": 78928.0}, {"date": "2021-01-13", "close": 4.42, "volume": 32045.0}, {"date": "2021-01-14", "close": 4.39, "volume": 63317.0}, {"date": "2021-01-15", "close": 4.37, "volume": 38299.0}, {"date": "2021-01-19", "close": 4.52, "volume": 53183.0}, {"date": "2021-01-20", "close": 4.41, "volume": 28017.0}, {"date": "2021-01-21", "close": 4.22, "volume": 36354.0}, {"date": "2021-01-22", "close": 4.07, "volume": 72036.0}, {"date": "2021-01-25", "close": 4.81, "volume": 410056.0}, {"date": "2021-01-26", "close": 4.62, "volume": 108785.0}, {"date": "2021-01-27", "close": 4.3684, "volume": 45935.0}, {"date": "2021-01-28", "close": 4.15, "volume": 63161.0}, {"date": "2021-01-29", "close": 4.12, "volume": 36462.0}, {"date": "2021-02-01", "close": 4.25, "volume": 29379.0}, {"date": "2021-02-02", "close": 4.28, "volume": 23608.0}, {"date": "2021-02-03", "close": 4.47, "volume": 44203.0}, {"date": "2021-02-04", "close": 4.33, "volume": 27202.0}, {"date": "2021-02-05", "close": 4.45, "volume": 26487.0}, {"date": "2021-02-08", "close": 4.5, "volume": 57704.0}, {"date": "2021-02-09", "close": 4.57, "volume": 78224.0}, {"date": "2021-02-10", "close": 4.68, "volume": 70343.0}, {"date": "2021-02-11", "close": 4.6, "volume": 36517.0}, {"date": "2021-02-12", "close": 5.25, "volume": 177470.0}, {"date": "2021-02-16", "close": 5.21, "volume": 267966.0}, {"date": "2021-02-17", "close": 5.14, "volume": 53931.0}, {"date": "2021-02-18", "close": 4.77, "volume": 128310.0}, {"date": "2021-02-19", "close": 4.84, "volume": 64774.0}, {"date": "2021-02-22", "close": 4.8, "volume": 39278.0}, {"date": "2021-02-23", "close": 4.61, "volume": 63544.0}, {"date": "2021-02-24", "close": 4.67, "volume": 38705.0}, {"date": "2021-02-25", "close": 4.41, "volume": 45796.0}, {"date": "2021-02-26", "close": 4.55, "volume": 37995.0}, {"date": "2021-03-01", "close": 4.62, "volume": 68261.0}, {"date": "2021-03-02", "close": 4.86, "volume": 48789.0}, {"date": "2021-03-03", "close": 4.71, "volume": 21698.0}, {"date": "2021-03-04", "close": 4.41, "volume": 59737.0}, {"date": "2021-03-05", "close": 4.6, "volume": 55044.0}, {"date": "2021-03-08", "close": 4.357, "volume": 73300.0}, {"date": "2021-03-09", "close": 4.44, "volume": 21210.0}, {"date": "2021-03-10", "close": 4.73, "volume": 24256.0}, {"date": "2021-03-11", "close": 4.62, "volume": 42121.0}, {"date": "2021-03-12", "close": 4.64, "volume": 10826.0}, {"date": "2021-03-15", "close": 4.7, "volume": 35701.0}, {"date": "2021-03-16", "close": 4.55, "volume": 10943.0}, {"date": "2021-03-17", "close": 4.75, "volume": 124931.0}, {"date": "2021-03-18", "close": 4.8, "volume": 33191.0}, {"date": "2021-03-19", "close": 4.79, "volume": 27120.0}, {"date": "2021-03-22", "close": 4.7, "volume": 16794.0}, {"date": "2021-03-23", "close": 4.41, "volume": 61778.0}, {"date": "2021-03-24", "close": 4.14, "volume": 40276.0}, {"date": "2021-03-25", "close": 4.34, "volume": 30973.0}, {"date": "2021-03-26", "close": 3.95, "volume": 76351.0}, {"date": "2021-03-29", "close": 3.86, "volume": 51814.0}, {"date": "2021-03-30", "close": 3.88, "volume": 20706.0}, {"date": "2021-03-31", "close": 3.93, "volume": 54744.0}, {"date": "2021-04-01", "close": 4.22, "volume": 33639.0}, {"date": "2021-04-05", "close": 4.58, "volume": 41975.0}, {"date": "2021-04-06", "close": 4.59, "volume": 31977.0}, {"date": "2021-04-07", "close": 4.41, "volume": 7824.0}, {"date": "2021-04-08", "close": 4.4, "volume": 31111.0}, {"date": "2021-04-09", "close": 4.31, "volume": 16525.0}, {"date": "2021-04-12", "close": 4.7, "volume": 44805.0}, {"date": "2021-04-13", "close": 4.84, "volume": 46045.0}, {"date": "2021-04-14", "close": 4.72, "volume": 24791.0}, {"date": "2021-04-15", "close": 4.58, "volume": 12593.0}, {"date": "2021-04-16", "close": 4.5, "volume": 16532.0}, {"date": "2021-04-19", "close": 4.34, "volume": 17000.0}, {"date": "2021-04-20", "close": 4.33, "volume": 9324.0}, {"date": "2021-04-21", "close": 4.42, "volume": 5850.0}, {"date": "2021-04-22", "close": 4.425, "volume": 10447.0}, {"date": "2021-04-23", "close": 4.34, "volume": 14126.0}, {"date": "2021-04-26", "close": 4.31, "volume": 7348.0}, {"date": "2021-04-27", "close": 5.4, "volume": 20740540.0}, {"date": "2021-04-28", "close": 4.99, "volume": 979166.0}, {"date": "2021-04-29", "close": 4.7, "volume": 98896.0}, {"date": "2021-04-30", "close": 4.35, "volume": 174519.0}, {"date": "2021-05-03", "close": 4.49, "volume": 64611.0}, {"date": "2021-05-04", "close": 4.38, "volume": 111978.0}, {"date": "2021-05-05", "close": 4.39, "volume": 45082.0}, {"date": "2021-05-06", "close": 4.24, "volume": 64244.0}, {"date": "2021-05-07", "close": 4.25, "volume": 15398.0}, {"date": "2021-05-10", "close": 4.08, "volume": 83633.0}, {"date": "2021-05-11", "close": 4.11, "volume": 27239.0}, {"date": "2021-05-12", "close": 3.8651, "volume": 39519.0}, {"date": "2021-05-13", "close": 3.84, "volume": 42202.0}, {"date": "2021-05-14", "close": 3.78, "volume": 12286.0}, {"date": "2021-05-17", "close": 4.18, "volume": 72063.0}, {"date": "2021-05-18", "close": 4.05, "volume": 46257.0}, {"date": "2021-05-19", "close": 4.11, "volume": 35585.0}, {"date": "2021-05-20", "close": 4.16, "volume": 44094.0}, {"date": "2021-05-21", "close": 4.83, "volume": 105682.0}, {"date": "2021-05-24", "close": 4.54, "volume": 85402.0}, {"date": "2021-05-25", "close": 4.43, "volume": 56667.0}, {"date": "2021-05-26", "close": 4.56, "volume": 19244.0}, {"date": "2021-05-27", "close": 4.7, "volume": 32801.0}, {"date": "2021-05-28", "close": 4.63, "volume": 23490.0}, {"date": "2021-06-01", "close": 4.64, "volume": 30592.0}, {"date": "2021-06-02", "close": 4.61, "volume": 15006.0}, {"date": "2021-06-03", "close": 4.51, "volume": 12539.0}, {"date": "2021-06-04", "close": 4.58, "volume": 15557.0}, {"date": "2021-06-07", "close": 4.94, "volume": 97188.0}, {"date": "2021-06-08", "close": 4.91, "volume": 52487.0}, {"date": "2021-06-09", "close": 4.89, "volume": 27946.0}, {"date": "2021-06-10", "close": 4.68, "volume": 9624.0}, {"date": "2021-06-11", "close": 4.94, "volume": 24476.0}, {"date": "2021-06-14", "close": 4.89, "volume": 20813.0}, {"date": "2021-06-15", "close": 4.77, "volume": 21703.0}, {"date": "2021-06-16", "close": 4.69, "volume": 13008.0}, {"date": "2021-06-17", "close": 4.78, "volume": 24962.0}, {"date": "2021-06-18", "close": 4.88, "volume": 17682.0}, {"date": "2021-06-21", "close": 4.87, "volume": 15466.0}, {"date": "2021-06-22", "close": 4.77, "volume": 5624.0}, {"date": "2021-06-23", "close": 4.8, "volume": 9065.0}, {"date": "2021-06-24", "close": 4.75, "volume": 10785.0}, {"date": "2021-06-25", "close": 4.87, "volume": 60177.0}, {"date": "2021-06-28", "close": 4.84, "volume": 25771.0}, {"date": "2021-06-29", "close": 4.99, "volume": 85051.0}, {"date": "2021-06-30", "close": 4.71, "volume": 39520.0}, {"date": "2021-07-01", "close": 4.73, "volume": 7987.0}, {"date": "2021-07-02", "close": 4.62, "volume": 12262.0}, {"date": "2021-07-06", "close": 4.71, "volume": 9350.0}, {"date": "2021-07-07", "close": 4.57, "volume": 7126.0}, {"date": "2021-07-08", "close": 4.5, "volume": 8788.0}, {"date": "2021-07-09", "close": 4.56, "volume": 5890.0}, {"date": "2021-07-12", "close": 4.58, "volume": 10464.0}, {"date": "2021-07-13", "close": 4.53, "volume": 28626.0}, {"date": "2021-07-14", "close": 4.43, "volume": 35441.0}, {"date": "2021-07-15", "close": 4.27, "volume": 17384.0}, {"date": "2021-07-16", "close": 4.16, "volume": 18250.0}, {"date": "2021-07-19", "close": 4.16, "volume": 21781.0}, {"date": "2021-07-20", "close": 4.14, "volume": 21829.0}, {"date": "2021-07-21", "close": 4.16, "volume": 10075.0}, {"date": "2021-07-22", "close": 4.23, "volume": 4465.0}, {"date": "2021-07-23", "close": 4.21, "volume": 9727.0}, {"date": "2021-07-26", "close": 4.36, "volume": 13604.0}, {"date": "2021-07-27", "close": 4.29, "volume": 17692.0}, {"date": "2021-07-28", "close": 4.45, "volume": 15998.0}, {"date": "2021-07-29", "close": 4.39, "volume": 13123.0}, {"date": "2021-07-30", "close": 4.65, "volume": 12349.0}, {"date": "2021-08-02", "close": 4.56, "volume": 12127.0}, {"date": "2021-08-03", "close": 4.66, "volume": 21513.0}, {"date": "2021-08-04", "close": 4.61, "volume": 15944.0}, {"date": "2021-08-05", "close": 4.71, "volume": 10384.0}, {"date": "2021-08-06", "close": 4.75, "volume": 7112.0}, {"date": "2021-08-09", "close": 4.6, "volume": 12496.0}, {"date": "2021-08-10", "close": 4.46, "volume": 7922.0}, {"date": "2021-08-11", "close": 4.7, "volume": 8576.0}, {"date": "2021-08-12", "close": 4.484, "volume": 14401.0}, {"date": "2021-08-13", "close": 4.4, "volume": 9811.0}, {"date": "2021-08-16", "close": 4.42, "volume": 35528.0}, {"date": "2021-08-17", "close": 4.24, "volume": 5729.0}, {"date": "2021-08-18", "close": 4.22, "volume": 20762.0}, {"date": "2021-08-19", "close": 4.32, "volume": 6281.0}, {"date": "2021-08-20", "close": 4.26, "volume": 5539.0}, {"date": "2021-08-23", "close": 4.39, "volume": 14489.0}, {"date": "2021-08-24", "close": 4.3, "volume": 11081.0}, {"date": "2021-08-25", "close": 4.27, "volume": 4643.0}, {"date": "2021-08-26", "close": 4.3, "volume": 4124.0}, {"date": "2021-08-27", "close": 4.26, "volume": 9031.0}, {"date": "2021-08-30", "close": 4.2, "volume": 4504.0}, {"date": "2021-08-31", "close": 4.32, "volume": 14074.0}, {"date": "2021-09-01", "close": 4.23, "volume": 8099.0}, {"date": "2021-09-02", "close": 4.25, "volume": 8257.0}, {"date": "2021-09-03", "close": 4.21, "volume": 10741.0}, {"date": "2021-09-07", "close": 3.93, "volume": 15268.0}, {"date": "2021-09-08", "close": 3.96, "volume": 15783.0}, {"date": "2021-09-09", "close": 3.96, "volume": 4084.0}, {"date": "2021-09-10", "close": 3.9, "volume": 13168.0}, {"date": "2021-09-13", "close": 3.96, "volume": 7185.0}, {"date": "2021-09-14", "close": 3.89, "volume": 6562.0}, {"date": "2021-09-15", "close": 3.91, "volume": 15477.0}, {"date": "2021-09-16", "close": 3.9, "volume": 3118.0}, {"date": "2021-09-17", "close": 3.95, "volume": 19626.0}, {"date": "2021-09-20", "close": 3.78, "volume": 21243.0}, {"date": "2021-09-21", "close": 3.73, "volume": 32652.0}, {"date": "2021-09-22", "close": 3.86, "volume": 7045.0}, {"date": "2021-09-23", "close": 3.91, "volume": 20303.0}, {"date": "2021-09-24", "close": 3.9, "volume": 10158.0}, {"date": "2021-09-27", "close": 3.88, "volume": 18372.0}, {"date": "2021-09-28", "close": 4.1, "volume": 25554.0}, {"date": "2021-09-29", "close": 4.6, "volume": 104685.0}, {"date": "2021-09-30", "close": 4.58, "volume": 24356.0}, {"date": "2021-10-01", "close": 4.67, "volume": 59431.0}, {"date": "2021-10-04", "close": 4.57, "volume": 51386.0}, {"date": "2021-10-05", "close": 4.66, "volume": 20374.0}, {"date": "2021-10-06", "close": 4.55, "volume": 25476.0}, {"date": "2021-10-07", "close": 4.65, "volume": 56713.0}, {"date": "2021-10-08", "close": 4.56, "volume": 7407.0}, {"date": "2021-10-11", "close": 4.61, "volume": 27103.0}, {"date": "2021-10-12", "close": 4.7, "volume": 89514.0}, {"date": "2021-10-13", "close": 4.7, "volume": 60100.0}, {"date": "2021-10-14", "close": 4.7, "volume": 30674.0}, {"date": "2021-10-15", "close": 4.58, "volume": 28605.0}, {"date": "2021-10-18", "close": 4.64, "volume": 15847.0}, {"date": "2021-10-19", "close": 4.58, "volume": 13418.0}, {"date": "2021-10-20", "close": 4.56, "volume": 34186.0}, {"date": "2021-10-21", "close": 4.65, "volume": 12804.0}, {"date": "2021-10-22", "close": 4.65, "volume": 56375.0}, {"date": "2021-10-25", "close": 4.57, "volume": 5802.0}, {"date": "2021-10-26", "close": 4.58, "volume": 5881.0}, {"date": "2021-10-27", "close": 4.51, "volume": 10016.0}, {"date": "2021-10-28", "close": 4.515, "volume": 12019.0}, {"date": "2021-10-29", "close": 4.52, "volume": 7536.0}, {"date": "2021-11-01", "close": 4.7, "volume": 118546.0}, {"date": "2021-11-02", "close": 4.71, "volume": 142555.0}, {"date": "2021-11-03", "close": 4.95, "volume": 99110.0}, {"date": "2021-11-04", "close": 5.15, "volume": 26926.0}, {"date": "2021-11-05", "close": 5.18, "volume": 89380.0}, {"date": "2021-11-08", "close": 5.64, "volume": 110668.0}, {"date": "2021-11-09", "close": 5.6, "volume": 6335.0}, {"date": "2021-11-10", "close": 5.41, "volume": 16934.0}, {"date": "2021-11-11", "close": 5.52, "volume": 15786.0}, {"date": "2021-11-12", "close": 4.79, "volume": 128101.0}, {"date": "2021-11-15", "close": 4.98, "volume": 53478.0}, {"date": "2021-11-16", "close": 4.9, "volume": 84274.0}, {"date": "2021-11-17", "close": 4.97, "volume": 18780.0}, {"date": "2021-11-18", "close": 4.71, "volume": 17770.0}, {"date": "2021-11-19", "close": 4.7, "volume": 9546.0}, {"date": "2021-11-22", "close": 4.42, "volume": 69652.0}, {"date": "2021-11-23", "close": 4.2, "volume": 52964.0}, {"date": "2021-11-24", "close": 4.34, "volume": 23037.0}, {"date": "2021-11-26", "close": 4.17, "volume": 25749.0}, {"date": "2021-11-29", "close": 4.1, "volume": 54124.0}, {"date": "2021-11-30", "close": 4.01, "volume": 17686.0}, {"date": "2021-12-01", "close": 4.02, "volume": 53117.0}, {"date": "2021-12-02", "close": 4.26, "volume": 50597.0}, {"date": "2021-12-03", "close": 4.12, "volume": 19787.0}, {"date": "2021-12-06", "close": 4.15, "volume": 6301.0}, {"date": "2021-12-07", "close": 4.14, "volume": 26551.0}, {"date": "2021-12-08", "close": 4.2, "volume": 8859.0}, {"date": "2021-12-09", "close": 4.09, "volume": 7743.0}, {"date": "2021-12-10", "close": 4.09, "volume": 4192.0}, {"date": "2021-12-13", "close": 3.86, "volume": 35023.0}, {"date": "2021-12-14", "close": 4.0, "volume": 10962.0}, {"date": "2021-12-15", "close": 3.89, "volume": 34884.0}, {"date": "2021-12-16", "close": 4.01, "volume": 31799.0}, {"date": "2021-12-17", "close": 4.1, "volume": 19278.0}, {"date": "2021-12-20", "close": 4.11, "volume": 4404.0}, {"date": "2021-12-21", "close": 4.08, "volume": 18106.0}, {"date": "2021-12-22", "close": 4.06, "volume": 11490.0}, {"date": "2021-12-23", "close": 4.045, "volume": 6202.0}, {"date": "2021-12-27", "close": 3.98, "volume": 7404.0}, {"date": "2021-12-28", "close": 3.96, "volume": 7981.0}, {"date": "2021-12-29", "close": 3.97, "volume": 16962.0}, {"date": "2021-12-30", "close": 3.97, "volume": 10994.0}, {"date": "2021-12-31", "close": 3.96, "volume": 15445.0}, {"date": "2022-01-03", "close": 4.31, "volume": 13945.0}, {"date": "2022-01-04", "close": 4.29, "volume": 5789.0}, {"date": "2022-01-05", "close": 4.19, "volume": 12778.0}, {"date": "2022-01-06", "close": 4.24, "volume": 17108.0}, {"date": "2022-01-07", "close": 4.13, "volume": 26780.0}, {"date": "2022-01-10", "close": 4.09, "volume": 16974.0}, {"date": "2022-01-11", "close": 4.15, "volume": 24458.0}, {"date": "2022-01-12", "close": 4.24, "volume": 5484.0}, {"date": "2022-01-13", "close": 4.2, "volume": 27526.0}, {"date": "2022-01-14", "close": 4.17, "volume": 4312.0}, {"date": "2022-01-18", "close": 4.13, "volume": 15385.0}, {"date": "2022-01-19", "close": 3.98, "volume": 15835.0}, {"date": "2022-01-20", "close": 3.915, "volume": 13334.0}, {"date": "2022-01-21", "close": 3.95, "volume": 10019.0}, {"date": "2022-01-24", "close": 3.88, "volume": 21343.0}, {"date": "2022-01-25", "close": 3.88, "volume": 5873.0}, {"date": "2022-01-26", "close": 3.95, "volume": 6548.0}, {"date": "2022-01-27", "close": 3.87, "volume": 4289.0}, {"date": "2022-01-28", "close": 3.86, "volume": 3997.0}, {"date": "2022-01-31", "close": 3.9, "volume": 5852.0}, {"date": "2022-02-01", "close": 4.08, "volume": 10926.0}, {"date": "2022-02-02", "close": 4.12, "volume": 19452.0}, {"date": "2022-02-03", "close": 4.01, "volume": 6530.0}, {"date": "2022-02-04", "close": 4.33, "volume": 8261.0}, {"date": "2022-02-07", "close": 4.13, "volume": 14360.0}, {"date": "2022-02-08", "close": 4.37, "volume": 7644.0}, {"date": "2022-02-09", "close": 4.17, "volume": 6267.0}, {"date": "2022-02-10", "close": 4.23, "volume": 11326.0}, {"date": "2022-02-11", "close": 4.05, "volume": 11389.0}, {"date": "2022-02-14", "close": 3.99, "volume": 25297.0}, {"date": "2022-02-15", "close": 4.28, "volume": 51946.0}, {"date": "2022-02-16", "close": 4.11, "volume": 9334.0}, {"date": "2022-02-17", "close": 4.05, "volume": 5989.0}, {"date": "2022-02-18", "close": 4.16, "volume": 7198.0}, {"date": "2022-02-22", "close": 4.02, "volume": 9242.0}, {"date": "2022-02-23", "close": 4.05, "volume": 10641.0}, {"date": "2022-02-24", "close": 4.08, "volume": 3044.0}, {"date": "2022-02-25", "close": 4.0, "volume": 14553.0}, {"date": "2022-02-28", "close": 3.98, "volume": 11925.0}, {"date": "2022-03-01", "close": 3.9, "volume": 7229.0}, {"date": "2022-03-02", "close": 3.93, "volume": 7241.0}, {"date": "2022-03-03", "close": 3.91, "volume": 10569.0}, {"date": "2022-03-04", "close": 3.94, "volume": 8472.0}, {"date": "2022-03-07", "close": 3.85, "volume": 14458.0}, {"date": "2022-03-08", "close": 3.83, "volume": 4954.0}, {"date": "2022-03-09", "close": 3.82, "volume": 6585.0}, {"date": "2022-03-10", "close": 3.82, "volume": 4619.0}, {"date": "2022-03-11", "close": 3.81, "volume": 3696.0}, {"date": "2022-03-14", "close": 3.76, "volume": 10256.0}, {"date": "2022-03-15", "close": 3.71, "volume": 5116.0}, {"date": "2022-03-16", "close": 3.71, "volume": 4360.0}, {"date": "2022-03-17", "close": 3.7, "volume": 6226.0}, {"date": "2022-03-18", "close": 3.86, "volume": 18551.0}, {"date": "2022-03-21", "close": 3.86, "volume": 29195.0}, {"date": "2022-03-22", "close": 3.84, "volume": 7913.0}, {"date": "2022-03-23", "close": 3.88, "volume": 15958.0}, {"date": "2022-03-24", "close": 4.02, "volume": 5286.0}, {"date": "2022-03-25", "close": 3.95, "volume": 10892.0}, {"date": "2022-03-28", "close": 3.99, "volume": 6986.0}, {"date": "2022-03-29", "close": 3.95, "volume": 8900.0}, {"date": "2022-03-30", "close": 3.91, "volume": 3783.0}, {"date": "2022-03-31", "close": 3.85, "volume": 2365.0}, {"date": "2022-04-01", "close": 3.94, "volume": 19908.0}, {"date": "2022-04-04", "close": 3.99, "volume": 5874.0}, {"date": "2022-04-05", "close": 3.87, "volume": 4108.0}, {"date": "2022-04-06", "close": 3.86, "volume": 4300.0}, {"date": "2022-04-07", "close": 3.88, "volume": 7906.0}, {"date": "2022-04-08", "close": 3.81, "volume": 2660.0}, {"date": "2022-04-11", "close": 3.93, "volume": 37660.0}, {"date": "2022-04-12", "close": 4.0, "volume": 59121.0}, {"date": "2022-04-13", "close": 3.9, "volume": 9105.0}, {"date": "2022-04-14", "close": 3.95, "volume": 2076.0}, {"date": "2022-04-18", "close": 3.9, "volume": 8125.0}, {"date": "2022-04-19", "close": 3.99, "volume": 14104.0}, {"date": "2022-04-20", "close": 3.9298, "volume": 3280.0}, {"date": "2022-04-21", "close": 3.83, "volume": 6487.0}, {"date": "2022-04-22", "close": 3.91, "volume": 5133.0}, {"date": "2022-04-25", "close": 3.8128, "volume": 9738.0}, {"date": "2022-04-26", "close": 3.85, "volume": 1182.0}, {"date": "2022-04-27", "close": 3.63, "volume": 8221.0}, {"date": "2022-04-28", "close": 3.77, "volume": 15343.0}, {"date": "2022-04-29", "close": 3.78, "volume": 20587.0}, {"date": "2022-05-02", "close": 3.7, "volume": 3781.0}, {"date": "2022-05-03", "close": 3.76, "volume": 1009.0}, {"date": "2022-05-04", "close": 3.67, "volume": 21584.0}, {"date": "2022-05-05", "close": 3.635, "volume": 5190.0}, {"date": "2022-05-06", "close": 3.61, "volume": 13258.0}, {"date": "2022-05-09", "close": 3.39, "volume": 13335.0}, {"date": "2022-05-10", "close": 3.465, "volume": 18011.0}, {"date": "2022-05-11", "close": 3.399, "volume": 5799.0}, {"date": "2022-05-12", "close": 3.01, "volume": 39128.0}, {"date": "2022-05-13", "close": 3.09, "volume": 10630.0}, {"date": "2022-05-16", "close": 3.04, "volume": 6583.0}, {"date": "2022-05-17", "close": 3.09, "volume": 13334.0}, {"date": "2022-05-18", "close": 3.05, "volume": 11885.0}, {"date": "2022-05-19", "close": 3.2201, "volume": 24495.0}, {"date": "2022-05-20", "close": 3.1, "volume": 4367.0}, {"date": "2022-05-23", "close": 3.34, "volume": 8418.0}, {"date": "2022-05-24", "close": 3.28, "volume": 8172.0}, {"date": "2022-05-25", "close": 3.295, "volume": 1884.0}, {"date": "2022-05-26", "close": 3.33, "volume": 6299.0}, {"date": "2022-05-27", "close": 3.44, "volume": 7272.0}, {"date": "2022-05-31", "close": 3.36, "volume": 3889.0}, {"date": "2022-06-01", "close": 3.305, "volume": 2257.0}, {"date": "2022-06-02", "close": 3.31, "volume": 2429.0}, {"date": "2022-06-03", "close": 3.23, "volume": 1480.0}, {"date": "2022-06-06", "close": 3.16, "volume": 4686.0}, {"date": "2022-06-07", "close": 3.16, "volume": 7695.0}, {"date": "2022-06-08", "close": 3.17, "volume": 34409.0}, {"date": "2022-06-09", "close": 3.01, "volume": 2269.0}, {"date": "2022-06-10", "close": 3.25, "volume": 45994.0}, {"date": "2022-06-13", "close": 3.12, "volume": 9880.0}, {"date": "2022-06-14", "close": 3.12, "volume": 2840.0}, {"date": "2022-06-15", "close": 3.02, "volume": 4022.0}, {"date": "2022-06-16", "close": 3.11, "volume": 8949.0}, {"date": "2022-06-17", "close": 3.13, "volume": 9715.0}, {"date": "2022-06-21", "close": 3.15, "volume": 5963.0}, {"date": "2022-06-22", "close": 3.18, "volume": 9572.0}, {"date": "2022-06-23", "close": 3.06, "volume": 2722.0}, {"date": "2022-06-24", "close": 3.12, "volume": 10864.0}, {"date": "2022-06-27", "close": 3.1, "volume": 6407.0}, {"date": "2022-06-28", "close": 3.158, "volume": 2004.0}, {"date": "2022-06-29", "close": 3.16, "volume": 3198.0}, {"date": "2022-06-30", "close": 3.185, "volume": 25506.0}, {"date": "2022-07-01", "close": 3.16, "volume": 1461.0}, {"date": "2022-07-05", "close": 3.18, "volume": 1208.0}, {"date": "2022-07-06", "close": 3.19, "volume": 3230.0}, {"date": "2022-07-07", "close": 3.23, "volume": 63128.0}, {"date": "2022-07-08", "close": 3.15, "volume": 6615.0}, {"date": "2022-07-11", "close": 3.3, "volume": 15813.0}, {"date": "2022-07-12", "close": 3.15, "volume": 12985.0}, {"date": "2022-07-13", "close": 3.23, "volume": 7418.0}, {"date": "2022-07-14", "close": 3.08, "volume": 2569.0}, {"date": "2022-07-15", "close": 3.23, "volume": 32930.0}, {"date": "2022-07-18", "close": 3.21, "volume": 11499.0}, {"date": "2022-07-19", "close": 3.32, "volume": 26084.0}, {"date": "2022-07-20", "close": 3.43, "volume": 12521.0}, {"date": "2022-07-21", "close": 3.35, "volume": 12478.0}, {"date": "2022-07-22", "close": 3.24, "volume": 6511.0}, {"date": "2022-07-25", "close": 3.27, "volume": 2464.0}, {"date": "2022-07-26", "close": 3.26, "volume": 2199.0}, {"date": "2022-07-27", "close": 3.19, "volume": 10551.0}, {"date": "2022-07-28", "close": 3.2, "volume": 6820.0}, {"date": "2022-07-29", "close": 3.23, "volume": 3953.0}, {"date": "2022-08-01", "close": 3.2901, "volume": 11100.0}, {"date": "2022-08-02", "close": 3.31, "volume": 9558.0}, {"date": "2022-08-03", "close": 3.32, "volume": 2943.0}, {"date": "2022-08-04", "close": 3.39, "volume": 25134.0}, {"date": "2022-08-05", "close": 3.3308, "volume": 2063.0}, {"date": "2022-08-08", "close": 3.24, "volume": 6566.0}, {"date": "2022-08-09", "close": 3.27, "volume": 4139.0}, {"date": "2022-08-10", "close": 3.3, "volume": 3387.0}, {"date": "2022-08-11", "close": 3.32, "volume": 1333.0}, {"date": "2022-08-12", "close": 3.31, "volume": 9187.0}, {"date": "2022-08-15", "close": 3.3298, "volume": 1089.0}, {"date": "2022-08-16", "close": 3.3, "volume": 9522.0}, {"date": "2022-08-17", "close": 3.385, "volume": 8817.0}, {"date": "2022-08-18", "close": 3.34, "volume": 1087.0}, {"date": "2022-08-19", "close": 3.39, "volume": 1434.0}, {"date": "2022-08-22", "close": 3.38, "volume": 4952.0}, {"date": "2022-08-23", "close": 3.5, "volume": 10079.0}, {"date": "2022-08-24", "close": 3.46, "volume": 27212.0}, {"date": "2022-08-25", "close": 3.6, "volume": 41146.0}, {"date": "2022-08-26", "close": 3.61, "volume": 4776.0}, {"date": "2022-08-29", "close": 3.63, "volume": 3793.0}, {"date": "2022-08-30", "close": 3.352, "volume": 12244.0}, {"date": "2022-08-31", "close": 3.57, "volume": 6983.0}, {"date": "2022-09-01", "close": 3.67, "volume": 10031.0}, {"date": "2022-09-02", "close": 3.5725, "volume": 6640.0}, {"date": "2022-09-06", "close": 3.77, "volume": 37252.0}, {"date": "2022-09-07", "close": 3.665, "volume": 18965.0}, {"date": "2022-09-08", "close": 3.73, "volume": 9626.0}, {"date": "2022-09-09", "close": 3.63, "volume": 5377.0}, {"date": "2022-09-12", "close": 3.75, "volume": 16170.0}, {"date": "2022-09-13", "close": 3.68, "volume": 28688.0}, {"date": "2022-09-14", "close": 3.62, "volume": 26661.0}, {"date": "2022-09-15", "close": 3.59, "volume": 3401.0}, {"date": "2022-09-16", "close": 3.42, "volume": 37276.0}, {"date": "2022-09-19", "close": 3.4, "volume": 7267.0}, {"date": "2022-09-20", "close": 3.41, "volume": 2881.0}, {"date": "2022-09-21", "close": 3.4, "volume": 5578.0}, {"date": "2022-09-22", "close": 3.42, "volume": 3505.0}, {"date": "2022-09-23", "close": 3.33, "volume": 4392.0}, {"date": "2022-09-26", "close": 3.32, "volume": 3166.0}, {"date": "2022-09-27", "close": 3.05, "volume": 35327.0}, {"date": "2022-09-28", "close": 3.1975, "volume": 29473.0}, {"date": "2022-09-29", "close": 3.02, "volume": 41152.0}, {"date": "2022-09-30", "close": 3.14, "volume": 64781.0}, {"date": "2022-10-03", "close": 3.075, "volume": 3106.0}, {"date": "2022-10-04", "close": 3.08, "volume": 3180.0}, {"date": "2022-10-05", "close": 3.09, "volume": 3540.0}, {"date": "2022-10-06", "close": 3.0895, "volume": 3420.0}, {"date": "2022-10-07", "close": 3.02, "volume": 10029.0}, {"date": "2022-10-10", "close": 3.14, "volume": 11665.0}, {"date": "2022-10-11", "close": 3.08, "volume": 2663.0}, {"date": "2022-10-12", "close": 3.09, "volume": 5542.0}, {"date": "2022-10-13", "close": 3.13, "volume": 1698.0}, {"date": "2022-10-14", "close": 3.06, "volume": 2200.0}, {"date": "2022-10-17", "close": 3.14, "volume": 19178.0}, {"date": "2022-10-18", "close": 3.12, "volume": 2190.0}, {"date": "2022-10-19", "close": 3.11, "volume": 2693.0}, {"date": "2022-10-20", "close": 3.08, "volume": 10076.0}, {"date": "2022-10-21", "close": 3.08, "volume": 3177.0}, {"date": "2022-10-24", "close": 3.14, "volume": 3948.0}, {"date": "2022-10-25", "close": 3.135, "volume": 3813.0}, {"date": "2022-10-26", "close": 3.03, "volume": 1703.0}, {"date": "2022-10-27", "close": 3.23, "volume": 3907.0}, {"date": "2022-10-28", "close": 3.21, "volume": 1621.0}, {"date": "2022-10-31", "close": 3.07, "volume": 2833.0}, {"date": "2022-11-01", "close": 3.1, "volume": 662.0}, {"date": "2022-11-02", "close": 3.16, "volume": 7156.0}, {"date": "2022-11-03", "close": 3.1, "volume": 47861.0}, {"date": "2022-11-04", "close": 3.13, "volume": 8526.0}, {"date": "2022-11-07", "close": 3.1801, "volume": 22444.0}, {"date": "2022-11-08", "close": 3.15, "volume": 5068.0}, {"date": "2022-11-09", "close": 3.08, "volume": 14162.0}, {"date": "2022-11-10", "close": 3.03, "volume": 18192.0}, {"date": "2022-11-11", "close": 3.0685, "volume": 31988.0}, {"date": "2022-11-14", "close": 3.13, "volume": 4092.0}, {"date": "2022-11-15", "close": 3.09, "volume": 5209.0}, {"date": "2022-11-16", "close": 3.1, "volume": 4103.0}, {"date": "2022-11-17", "close": 3.1264, "volume": 30694.0}, {"date": "2022-11-18", "close": 3.071, "volume": 3396.0}, {"date": "2022-11-21", "close": 3.07, "volume": 3569.0}, {"date": "2022-11-22", "close": 3.09, "volume": 1727.0}, {"date": "2022-11-23", "close": 3.11, "volume": 1844.0}, {"date": "2022-11-25", "close": 3.11, "volume": null}, {"date": "2022-11-28", "close": 3.05, "volume": 9226.0}, {"date": "2022-11-29", "close": 3.01, "volume": 15823.0}, {"date": "2022-11-30", "close": 3.08, "volume": 26949.0}, {"date": "2022-12-01", "close": 3.05, "volume": 5989.0}, {"date": "2022-12-02", "close": 3.1, "volume": 1874.0}, {"date": "2022-12-05", "close": 3.08, "volume": 15373.0}, {"date": "2022-12-06", "close": 3.08, "volume": 5721.0}, {"date": "2022-12-07", "close": 3.08, "volume": 6548.0}, {"date": "2022-12-08", "close": 3.1092, "volume": 4345.0}, {"date": "2022-12-09", "close": 3.08, "volume": 2440.0}, {"date": "2022-12-12", "close": 3.0101, "volume": 7642.0}, {"date": "2022-12-13", "close": 3.0, "volume": 16012.0}, {"date": "2022-12-14", "close": 3.02, "volume": 7317.0}, {"date": "2022-12-15", "close": 3.2025, "volume": 68570.0}, {"date": "2022-12-16", "close": 3.08, "volume": 6701.0}, {"date": "2022-12-19", "close": 3.2, "volume": 10945.0}, {"date": "2022-12-20", "close": 3.09, "volume": 5574.0}, {"date": "2022-12-21", "close": 3.02, "volume": 3364.0}, {"date": "2022-12-22", "close": 3.2, "volume": 59680.0}, {"date": "2022-12-23", "close": 3.18, "volume": 11805.0}, {"date": "2022-12-27", "close": 3.065, "volume": 11006.0}, {"date": "2022-12-28", "close": 2.96, "volume": 3238.0}, {"date": "2022-12-29", "close": 2.9675, "volume": 19363.0}, {"date": "2022-12-30", "close": 2.885, "volume": 13785.0}, {"date": "2023-01-03", "close": 2.81, "volume": 4703.0}, {"date": "2023-01-04", "close": 2.72, "volume": 115366.0}, {"date": "2023-01-05", "close": 2.7907, "volume": 6366.0}, {"date": "2023-01-06", "close": 2.7457, "volume": 2213.0}, {"date": "2023-01-09", "close": 2.72, "volume": 28462.0}, {"date": "2023-01-10", "close": 2.775, "volume": 3026.0}, {"date": "2023-01-11", "close": 2.885, "volume": 5250.0}, {"date": "2023-01-12", "close": 2.9, "volume": 1594.0}, {"date": "2023-01-13", "close": 2.95, "volume": 2113.0}, {"date": "2023-01-17", "close": 3.05, "volume": 4584.0}, {"date": "2023-01-18", "close": 2.91, "volume": 2582.0}, {"date": "2023-01-19", "close": 2.9, "volume": 6407.0}, {"date": "2023-01-20", "close": 2.9585, "volume": 19131.0}, {"date": "2023-01-23", "close": 3.019, "volume": 18382.0}, {"date": "2023-01-24", "close": 3.0, "volume": 5759.0}, {"date": "2023-01-25", "close": 3.028, "volume": 7441.0}, {"date": "2023-01-26", "close": 3.0791, "volume": 6376.0}, {"date": "2023-01-27", "close": 3.07, "volume": 5664.0}, {"date": "2023-01-30", "close": 2.995, "volume": 6992.0}, {"date": "2023-01-31", "close": 3.025, "volume": 3723.0}, {"date": "2023-02-01", "close": 3.06, "volume": 43012.0}, {"date": "2023-02-02", "close": 3.1299, "volume": 30991.0}, {"date": "2023-02-03", "close": 3.16, "volume": 53752.0}, {"date": "2023-02-06", "close": 3.2486, "volume": 5150.0}, {"date": "2023-02-07", "close": 3.07, "volume": 3996.0}, {"date": "2023-02-08", "close": 3.075, "volume": 14002.0}, {"date": "2023-02-09", "close": 3.08, "volume": 8206.0}, {"date": "2023-02-10", "close": 3.0, "volume": 36218.0}, {"date": "2023-02-13", "close": 2.95, "volume": 9762.0}, {"date": "2023-02-14", "close": 2.91, "volume": 26420.0}, {"date": "2023-02-15", "close": 2.89, "volume": 3049.0}, {"date": "2023-02-16", "close": 2.85, "volume": 24779.0}, {"date": "2023-02-17", "close": 2.72, "volume": 19142.0}, {"date": "2023-02-21", "close": 2.684, "volume": 7329.0}, {"date": "2023-02-22", "close": 2.7, "volume": 3902.0}, {"date": "2023-02-23", "close": 2.7599, "volume": 6995.0}, {"date": "2023-02-24", "close": 2.71, "volume": 2130.0}, {"date": "2023-02-27", "close": 2.7545, "volume": 11457.0}, {"date": "2023-02-28", "close": 2.775, "volume": 743.0}, {"date": "2023-03-01", "close": 2.7, "volume": 3882.0}, {"date": "2023-03-02", "close": 2.7, "volume": 15696.0}, {"date": "2023-03-03", "close": 2.76, "volume": 2823.0}, {"date": "2023-03-06", "close": 2.66, "volume": 36737.0}, {"date": "2023-03-07", "close": 2.66, "volume": 6049.0}, {"date": "2023-03-08", "close": 2.64, "volume": 4249.0}, {"date": "2023-03-09", "close": 2.57, "volume": 6282.0}, {"date": "2023-03-10", "close": 2.6488, "volume": 2547.0}, {"date": "2023-03-13", "close": 2.55, "volume": 14350.0}, {"date": "2023-03-14", "close": 2.59, "volume": 8083.0}, {"date": "2023-03-15", "close": 2.56, "volume": 9525.0}, {"date": "2023-03-16", "close": 2.58, "volume": 5719.0}, {"date": "2023-03-17", "close": 2.72, "volume": 9712.0}, {"date": "2023-03-20", "close": 2.6, "volume": 8627.0}, {"date": "2023-03-21", "close": 2.64, "volume": 2266.0}, {"date": "2023-03-22", "close": 2.56, "volume": 15824.0}, {"date": "2023-03-23", "close": 2.55, "volume": 8056.0}, {"date": "2023-03-24", "close": 2.7, "volume": 6131.0}, {"date": "2023-03-27", "close": 2.625, "volume": 5567.0}, {"date": "2023-03-28", "close": 2.58, "volume": 32750.0}, {"date": "2023-03-29", "close": 2.6, "volume": 1391.0}, {"date": "2023-03-30", "close": 2.6272, "volume": 332.0}, {"date": "2023-03-31", "close": 2.64, "volume": 2308.0}, {"date": "2023-04-03", "close": 2.61, "volume": 359950.0}, {"date": "2023-04-04", "close": 2.58, "volume": 29285.0}, {"date": "2023-04-05", "close": 2.59, "volume": 20102.0}, {"date": "2023-04-06", "close": 2.68, "volume": 62813.0}, {"date": "2023-04-10", "close": 2.64, "volume": 5655.0}, {"date": "2023-04-11", "close": 2.53, "volume": 37065.0}, {"date": "2023-04-12", "close": 2.57, "volume": 5780.0}, {"date": "2023-04-13", "close": 2.6, "volume": 9695.0}, {"date": "2023-04-14", "close": 2.46, "volume": 8835.0}, {"date": "2023-04-17", "close": 2.43, "volume": 10401.0}, {"date": "2023-04-18", "close": 2.48, "volume": 15222.0}, {"date": "2023-04-19", "close": 2.61, "volume": 14583.0}, {"date": "2023-04-20", "close": 2.53, "volume": 6153.0}, {"date": "2023-04-21", "close": 2.59, "volume": 13656.0}, {"date": "2023-04-24", "close": 2.31, "volume": 61922.0}, {"date": "2023-04-25", "close": 2.402, "volume": 39144.0}, {"date": "2023-04-26", "close": 2.31, "volume": 4526.0}, {"date": "2023-04-27", "close": 2.3661, "volume": 3717.0}, {"date": "2023-04-28", "close": 2.38, "volume": 3251.0}, {"date": "2023-05-01", "close": 2.38, "volume": 7736.0}, {"date": "2023-05-02", "close": 2.3797, "volume": 5455.0}, {"date": "2023-05-03", "close": 2.34, "volume": 11943.0}, {"date": "2023-05-04", "close": 2.364, "volume": 3074.0}, {"date": "2023-05-05", "close": 2.39, "volume": 4718.0}, {"date": "2023-05-08", "close": 2.46, "volume": 13663.0}, {"date": "2023-05-09", "close": 2.47, "volume": 8723.0}, {"date": "2023-05-10", "close": 2.49, "volume": 9921.0}, {"date": "2023-05-11", "close": 2.29, "volume": 13287.0}, {"date": "2023-05-12", "close": 2.27, "volume": 23578.0}, {"date": "2023-05-15", "close": 2.25, "volume": 9920.0}, {"date": "2023-05-16", "close": 2.3301, "volume": 3781.0}, {"date": "2023-05-17", "close": 2.33, "volume": 2738.0}, {"date": "2023-05-18", "close": 2.33, "volume": 1808.0}, {"date": "2023-05-19", "close": 2.35, "volume": 3535.0}, {"date": "2023-05-22", "close": 2.3193, "volume": 7571.0}, {"date": "2023-05-23", "close": 2.24, "volume": 2044.0}, {"date": "2023-05-24", "close": 2.345, "volume": 632.0}, {"date": "2023-05-25", "close": 2.26, "volume": 850.0}, {"date": "2023-05-26", "close": 2.22, "volume": 23767.0}, {"date": "2023-05-30", "close": 2.25, "volume": 2074.0}, {"date": "2023-05-31", "close": 2.22, "volume": 7096.0}, {"date": "2023-06-01", "close": 2.2467, "volume": 10549.0}, {"date": "2023-06-02", "close": 2.22, "volume": 3847.0}, {"date": "2023-06-05", "close": 2.195, "volume": 12250.0}, {"date": "2023-06-06", "close": 2.22, "volume": 22543.0}, {"date": "2023-06-07", "close": 2.2, "volume": 2686.0}, {"date": "2023-06-08", "close": 2.23, "volume": 1655.0}, {"date": "2023-06-09", "close": 2.2, "volume": 1802.0}, {"date": "2023-06-12", "close": 2.26, "volume": 9953.0}, {"date": "2023-06-13", "close": 2.2, "volume": 5658.0}, {"date": "2023-06-14", "close": 2.244, "volume": 3525.0}, {"date": "2023-06-15", "close": 2.225, "volume": 1752.0}, {"date": "2023-06-16", "close": 2.22, "volume": 3624.0}, {"date": "2023-06-20", "close": 2.2, "volume": 6513.0}, {"date": "2023-06-21", "close": 2.2, "volume": 5282.0}, {"date": "2023-06-22", "close": 2.16, "volume": 8114.0}, {"date": "2023-06-23", "close": 2.13, "volume": 24008.0}, {"date": "2023-06-26", "close": 2.21, "volume": 7298.0}, {"date": "2023-06-27", "close": 2.21, "volume": 24145.0}, {"date": "2023-06-28", "close": 2.3, "volume": 34608.0}, {"date": "2023-06-29", "close": 2.37, "volume": 14282.0}, {"date": "2023-06-30", "close": 2.36, "volume": 11834.0}, {"date": "2023-07-03", "close": 2.42, "volume": 14442.0}, {"date": "2023-07-05", "close": 2.32, "volume": 5918.0}, {"date": "2023-07-06", "close": 2.34, "volume": 6486.0}, {"date": "2023-07-07", "close": 2.32, "volume": 5406.0}, {"date": "2023-07-10", "close": 2.3, "volume": 7259.0}, {"date": "2023-07-11", "close": 2.29, "volume": 6436.0}, {"date": "2023-07-12", "close": 2.33, "volume": 10651.0}, {"date": "2023-07-13", "close": 2.38, "volume": 10629.0}, {"date": "2023-07-14", "close": 2.21, "volume": 15073.0}, {"date": "2023-07-17", "close": 2.21, "volume": 11781.0}, {"date": "2023-07-18", "close": 2.18, "volume": 28108.0}, {"date": "2023-07-19", "close": 2.22, "volume": 5198.0}, {"date": "2023-07-20", "close": 2.2373, "volume": 5671.0}, {"date": "2023-07-21", "close": 2.22, "volume": 2784.0}, {"date": "2023-07-24", "close": 2.28, "volume": 7121.0}, {"date": "2023-07-25", "close": 2.21, "volume": 1778.0}, {"date": "2023-07-26", "close": 2.34, "volume": 21983.0}, {"date": "2023-07-27", "close": 2.3, "volume": 13537.0}, {"date": "2023-07-28", "close": 2.26, "volume": 8016.0}, {"date": "2023-07-31", "close": 2.31, "volume": 4351.0}, {"date": "2023-08-01", "close": 2.3, "volume": 8780.0}, {"date": "2023-08-02", "close": 2.3, "volume": 7090.0}, {"date": "2023-08-03", "close": 2.26, "volume": 1651.0}, {"date": "2023-08-04", "close": 2.31, "volume": 61612.0}, {"date": "2023-08-07", "close": 2.3, "volume": 11038.0}, {"date": "2023-08-08", "close": 2.3, "volume": 1033.0}, {"date": "2023-08-09", "close": 2.33, "volume": 21402.0}, {"date": "2023-08-10", "close": 2.41, "volume": 13795.0}, {"date": "2023-08-11", "close": 2.33, "volume": 7600.0}, {"date": "2023-08-14", "close": 2.39, "volume": 3662.0}, {"date": "2023-08-15", "close": 2.32, "volume": 6693.0}, {"date": "2023-08-16", "close": 2.37, "volume": 582.0}, {"date": "2023-08-17", "close": 2.281, "volume": 5872.0}, {"date": "2023-08-18", "close": 2.26, "volume": 10610.0}, {"date": "2023-08-21", "close": 2.34, "volume": 10713.0}, {"date": "2023-08-22", "close": 2.33, "volume": 1306.0}, {"date": "2023-08-23", "close": 2.27, "volume": 3745.0}, {"date": "2023-08-24", "close": 2.29, "volume": 1297.0}, {"date": "2023-08-25", "close": 2.2132, "volume": 24828.0}, {"date": "2023-08-28", "close": 2.2142, "volume": 1020.0}, {"date": "2023-08-29", "close": 2.2, "volume": 5167.0}, {"date": "2023-08-30", "close": 2.2, "volume": 4846.0}, {"date": "2023-08-31", "close": 2.2, "volume": 2503.0}, {"date": "2023-09-01", "close": 2.2, "volume": 16345.0}, {"date": "2023-09-05", "close": 2.16, "volume": 3151.0}, {"date": "2023-09-06", "close": 2.29, "volume": 6525.0}, {"date": "2023-09-07", "close": 2.17, "volume": 2123.0}, {"date": "2023-09-08", "close": 2.23, "volume": 1920.0}, {"date": "2023-09-11", "close": 2.18, "volume": 4312.0}, {"date": "2023-09-12", "close": 2.17, "volume": 1787.0}, {"date": "2023-09-13", "close": 2.16, "volume": 2377.0}, {"date": "2023-09-14", "close": 2.26, "volume": 8118.0}, {"date": "2023-09-15", "close": 2.23, "volume": 5342.0}, {"date": "2023-09-18", "close": 2.28, "volume": 11888.0}, {"date": "2023-09-19", "close": 2.25, "volume": 2918.0}, {"date": "2023-09-20", "close": 2.18, "volume": 17966.0}, {"date": "2023-09-21", "close": 2.3, "volume": 21805.0}, {"date": "2023-09-22", "close": 1.7549, "volume": 76605.0}, {"date": "2023-09-25", "close": 1.8, "volume": 18314.0}, {"date": "2023-09-26", "close": 1.84, "volume": 35923.0}, {"date": "2023-09-27", "close": 1.93, "volume": 17144.0}, {"date": "2023-09-28", "close": 1.91, "volume": 9459.0}, {"date": "2023-09-29", "close": 1.81, "volume": 20393.0}, {"date": "2023-10-02", "close": 1.9, "volume": 2433.0}, {"date": "2023-10-03", "close": 1.89, "volume": 6589.0}, {"date": "2023-10-04", "close": 1.8639, "volume": 7392.0}, {"date": "2023-10-05", "close": 1.91, "volume": 12700.0}, {"date": "2023-10-06", "close": 1.91, "volume": 2091.0}, {"date": "2023-10-09", "close": 1.95, "volume": 9951.0}, {"date": "2023-10-10", "close": 1.92, "volume": 6886.0}, {"date": "2023-10-11", "close": 1.92, "volume": 7603.0}, {"date": "2023-10-12", "close": 1.94, "volume": 6368.0}, {"date": "2023-10-13", "close": 1.92, "volume": 1517.0}, {"date": "2023-10-16", "close": 1.93, "volume": 9924.0}, {"date": "2023-10-17", "close": 1.93, "volume": 16038.0}, {"date": "2023-10-18", "close": 1.92, "volume": 841.0}, {"date": "2023-10-19", "close": 1.93, "volume": 10376.0}, {"date": "2023-10-20", "close": 1.87, "volume": 8404.0}, {"date": "2023-10-23", "close": 1.84, "volume": 6313.0}, {"date": "2023-10-24", "close": 1.85, "volume": 4874.0}, {"date": "2023-10-25", "close": 1.8, "volume": 26658.0}, {"date": "2023-10-26", "close": 1.88, "volume": 6731.0}, {"date": "2023-10-27", "close": 1.87, "volume": 27761.0}, {"date": "2023-10-30", "close": 1.93, "volume": 847.0}, {"date": "2023-10-31", "close": 1.75, "volume": 8901.0}, {"date": "2023-11-01", "close": 1.84, "volume": 4204.0}, {"date": "2023-11-02", "close": 1.88, "volume": 3429.0}, {"date": "2023-11-03", "close": 1.82, "volume": 1352.0}, {"date": "2023-11-06", "close": 1.81, "volume": 925.0}, {"date": "2023-11-07", "close": 2.0, "volume": 30271.0}, {"date": "2023-11-08", "close": 2.0, "volume": 6687.0}, {"date": "2023-11-09", "close": 2.0, "volume": 12467.0}, {"date": "2023-11-10", "close": 1.92, "volume": 1143.0}, {"date": "2023-11-13", "close": 1.95, "volume": 4662.0}, {"date": "2023-11-14", "close": 1.98, "volume": 3800.0}, {"date": "2023-11-15", "close": 1.93, "volume": 1642.0}, {"date": "2023-11-16", "close": 1.9999, "volume": 1073.0}, {"date": "2023-11-17", "close": 2.13, "volume": 14057.0}, {"date": "2023-11-20", "close": 2.0752, "volume": 3367.0}, {"date": "2023-11-21", "close": 2.05, "volume": 12673.0}, {"date": "2023-11-22", "close": 2.175, "volume": 8351.0}, {"date": "2023-11-24", "close": 2.2, "volume": 1602.0}, {"date": "2023-11-27", "close": 2.13, "volume": 8508.0}, {"date": "2023-11-28", "close": 2.17, "volume": 10742.0}, {"date": "2023-11-29", "close": 2.12, "volume": 26959.0}, {"date": "2023-11-30", "close": 2.2, "volume": 1466.0}, {"date": "2023-12-01", "close": 2.17, "volume": 1755.0}, {"date": "2023-12-04", "close": 1.96, "volume": 12703.0}, {"date": "2023-12-05", "close": 2.03, "volume": 6012.0}, {"date": "2023-12-06", "close": 2.05, "volume": 3296.0}, {"date": "2023-12-07", "close": 2.0101, "volume": 6196.0}, {"date": "2023-12-08", "close": 2.11, "volume": 15009.0}, {"date": "2023-12-11", "close": 2.21, "volume": 17397.0}, {"date": "2023-12-12", "close": 2.14, "volume": 6756.0}, {"date": "2023-12-13", "close": 2.12, "volume": 2795.0}, {"date": "2023-12-14", "close": 2.18, "volume": 5760.0}, {"date": "2023-12-15", "close": 2.09, "volume": 21187.0}, {"date": "2023-12-18", "close": 2.06, "volume": 9967.0}, {"date": "2023-12-19", "close": 2.19, "volume": 5224.0}, {"date": "2023-12-20", "close": 2.25, "volume": 11807.0}, {"date": "2023-12-21", "close": 2.13, "volume": 4814.0}, {"date": "2023-12-22", "close": 2.13, "volume": 7409.0}, {"date": "2023-12-26", "close": 2.08, "volume": 11762.0}, {"date": "2023-12-27", "close": 2.13, "volume": 11089.0}, {"date": "2023-12-28", "close": 2.22, "volume": 4626.0}, {"date": "2023-12-29", "close": 2.2, "volume": 1432.0}, {"date": "2024-01-02", "close": 2.15, "volume": 12393.0}, {"date": "2024-01-03", "close": 2.15, "volume": 3702.0}, {"date": "2024-01-04", "close": 2.11, "volume": 15450.0}, {"date": "2024-01-05", "close": 2.1075, "volume": 518.0}, {"date": "2024-01-08", "close": 2.16, "volume": 18808.0}, {"date": "2024-01-09", "close": 2.38, "volume": 76057.0}, {"date": "2024-01-10", "close": 2.37, "volume": 30121.0}, {"date": "2024-01-11", "close": 2.44, "volume": 7270.0}, {"date": "2024-01-12", "close": 2.48, "volume": 14686.0}, {"date": "2024-01-16", "close": 2.49, "volume": 22484.0}, {"date": "2024-01-17", "close": 2.43, "volume": 17186.0}, {"date": "2024-01-18", "close": 2.21, "volume": 67280.0}, {"date": "2024-01-19", "close": 2.27, "volume": 37983.0}, {"date": "2024-01-22", "close": 2.16, "volume": 48774.0}, {"date": "2024-01-23", "close": 2.19, "volume": 2628.0}, {"date": "2024-01-24", "close": 2.08, "volume": 17000.0}, {"date": "2024-01-25", "close": 2.16, "volume": 10217.0}, {"date": "2024-01-26", "close": 2.08, "volume": 98575.0}, {"date": "2024-01-29", "close": 2.19, "volume": 104733.0}, {"date": "2024-01-30", "close": 2.06, "volume": 115362.0}, {"date": "2024-01-31", "close": 2.07, "volume": 2127.0}, {"date": "2024-02-01", "close": 2.165, "volume": 13125.0}, {"date": "2024-02-02", "close": 2.25, "volume": 51513.0}, {"date": "2024-02-05", "close": 2.15, "volume": 2337.0}, {"date": "2024-02-06", "close": 2.2, "volume": 28650.0}, {"date": "2024-02-07", "close": 2.19, "volume": 2969.0}, {"date": "2024-02-08", "close": 2.13, "volume": 7611.0}, {"date": "2024-02-09", "close": 2.27, "volume": 29995.0}, {"date": "2024-02-12", "close": 2.3, "volume": 41067.0}, {"date": "2024-02-13", "close": 2.8162, "volume": 279353.0}, {"date": "2024-02-14", "close": 2.77, "volume": 63331.0}, {"date": "2024-02-15", "close": 2.7, "volume": 38588.0}, {"date": "2024-02-16", "close": 2.87, "volume": 55353.0}, {"date": "2024-02-20", "close": 2.92, "volume": 75402.0}, {"date": "2024-02-21", "close": 2.935, "volume": 18521.0}, {"date": "2024-02-22", "close": 2.87, "volume": 30119.0}, {"date": "2024-02-23", "close": 2.77, "volume": 27855.0}, {"date": "2024-02-26", "close": 2.87, "volume": 18425.0}, {"date": "2024-02-27", "close": 2.86, "volume": 3533.0}, {"date": "2024-02-28", "close": 2.85, "volume": 7034.0}, {"date": "2024-02-29", "close": 2.78, "volume": 4978.0}, {"date": "2024-03-01", "close": 2.83, "volume": 12990.0}, {"date": "2024-03-04", "close": 2.87, "volume": 51765.0}, {"date": "2024-03-05", "close": 2.85, "volume": 6123.0}, {"date": "2024-03-06", "close": 2.86, "volume": 17015.0}, {"date": "2024-03-07", "close": 2.79, "volume": 4005.0}, {"date": "2024-03-08", "close": 2.845, "volume": 1824.0}, {"date": "2024-03-11", "close": 2.88, "volume": 3451.0}, {"date": "2024-03-12", "close": 2.84, "volume": 6622.0}, {"date": "2024-03-13", "close": 2.92, "volume": 56946.0}, {"date": "2024-03-14", "close": 3.01, "volume": 26840.0}, {"date": "2024-03-15", "close": 3.01, "volume": 7545.0}, {"date": "2024-03-18", "close": 3.01, "volume": 27358.0}, {"date": "2024-03-19", "close": 3.0, "volume": 17111.0}, {"date": "2024-03-20", "close": 2.85, "volume": 43488.0}, {"date": "2024-03-21", "close": 2.91, "volume": 21153.0}, {"date": "2024-03-22", "close": 2.85, "volume": 29676.0}, {"date": "2024-03-25", "close": 2.72, "volume": 88143.0}, {"date": "2024-03-26", "close": 2.775, "volume": 27993.0}, {"date": "2024-03-27", "close": 2.79, "volume": 68031.0}, {"date": "2024-03-28", "close": 2.77, "volume": 34258.0}, {"date": "2024-04-01", "close": 2.78, "volume": 19072.0}, {"date": "2024-04-02", "close": 2.85, "volume": 67354.0}, {"date": "2024-04-03", "close": 2.92, "volume": 25674.0}, {"date": "2024-04-04", "close": 2.91, "volume": 37184.0}, {"date": "2024-04-05", "close": 2.93, "volume": 50916.0}, {"date": "2024-04-08", "close": 2.88, "volume": 27861.0}, {"date": "2024-04-09", "close": 2.77, "volume": 18424.0}, {"date": "2024-04-10", "close": 2.72, "volume": 10477.0}, {"date": "2024-04-11", "close": 2.73, "volume": 25043.0}, {"date": "2024-04-12", "close": 2.69, "volume": 10936.0}, {"date": "2024-04-15", "close": 2.65, "volume": 11803.0}, {"date": "2024-04-16", "close": 2.71, "volume": 21162.0}, {"date": "2024-04-17", "close": 2.67, "volume": 1558.0}, {"date": "2024-04-18", "close": 2.68, "volume": 7176.0}, {"date": "2024-04-19", "close": 2.61, "volume": 12513.0}, {"date": "2024-04-22", "close": 2.66, "volume": 2557.0}, {"date": "2024-04-23", "close": 2.75, "volume": 7723.0}, {"date": "2024-04-24", "close": 2.76, "volume": 7289.0}, {"date": "2024-04-25", "close": 2.78, "volume": 9292.0}, {"date": "2024-04-26", "close": 2.66, "volume": 13953.0}, {"date": "2024-04-29", "close": 2.6, "volume": 11212.0}, {"date": "2024-04-30", "close": 2.52, "volume": 15266.0}, {"date": "2024-05-01", "close": 2.57, "volume": 14275.0}, {"date": "2024-05-02", "close": 2.65, "volume": 5725.0}, {"date": "2024-05-03", "close": 2.55, "volume": 5826.0}, {"date": "2024-05-06", "close": 2.46, "volume": 46692.0}, {"date": "2024-05-07", "close": 2.58, "volume": 8310.0}, {"date": "2024-05-08", "close": 2.59, "volume": 15787.0}, {"date": "2024-05-09", "close": 2.59, "volume": 90821.0}, {"date": "2024-05-10", "close": 2.5, "volume": 15171.0}, {"date": "2024-05-13", "close": 2.39, "volume": 16121.0}, {"date": "2024-05-14", "close": 2.42, "volume": 39455.0}, {"date": "2024-05-15", "close": 2.59, "volume": 40822.0}, {"date": "2024-05-16", "close": 2.6, "volume": 29241.0}, {"date": "2024-05-17", "close": 2.59, "volume": 34750.0}, {"date": "2024-05-20", "close": 2.68, "volume": 61575.0}, {"date": "2024-05-21", "close": 2.72, "volume": 61683.0}, {"date": "2024-05-22", "close": 2.65, "volume": 11991.0}, {"date": "2024-05-23", "close": 2.61, "volume": 12328.0}, {"date": "2024-05-24", "close": 2.62, "volume": 25582.0}, {"date": "2024-05-28", "close": 2.53, "volume": 18131.0}, {"date": "2024-05-29", "close": 2.55, "volume": 2436.0}, {"date": "2024-05-30", "close": 2.56, "volume": 10043.0}, {"date": "2024-05-31", "close": 2.57, "volume": 5183.0}, {"date": "2024-06-03", "close": 2.57, "volume": 16726.0}, {"date": "2024-06-04", "close": 2.53, "volume": 4635.0}, {"date": "2024-06-05", "close": 2.51, "volume": 11509.0}, {"date": "2024-06-06", "close": 2.58, "volume": 4486.0}, {"date": "2024-06-07", "close": 2.62, "volume": 5910.0}, {"date": "2024-06-10", "close": 2.72, "volume": 13889.0}, {"date": "2024-06-11", "close": 2.73, "volume": 2822.0}, {"date": "2024-06-12", "close": 2.82, "volume": 31822.0}, {"date": "2024-06-13", "close": 2.77, "volume": 46037.0}, {"date": "2024-06-14", "close": 2.68, "volume": 15288.0}, {"date": "2024-06-17", "close": 2.67, "volume": 17132.0}, {"date": "2024-06-18", "close": 2.62, "volume": 10908.0}, {"date": "2024-06-20", "close": 2.55, "volume": 14584.0}, {"date": "2024-06-21", "close": 2.63, "volume": 21620.0}, {"date": "2024-06-24", "close": 2.53, "volume": 6415.0}, {"date": "2024-06-25", "close": 2.54, "volume": 1703.0}, {"date": "2024-06-26", "close": 2.55, "volume": 970.0}, {"date": "2024-06-27", "close": 2.56, "volume": 2421.0}, {"date": "2024-06-28", "close": 2.54, "volume": 4851.0}, {"date": "2024-07-01", "close": 2.66, "volume": 15550.0}, {"date": "2024-07-02", "close": 2.63, "volume": 4479.0}, {"date": "2024-07-03", "close": 2.57, "volume": 21525.0}, {"date": "2024-07-05", "close": 2.69, "volume": 22254.0}, {"date": "2024-07-08", "close": 2.71, "volume": 12088.0}, {"date": "2024-07-09", "close": 2.6803, "volume": 1319.0}, {"date": "2024-07-10", "close": 2.67, "volume": 33836.0}, {"date": "2024-07-11", "close": 2.64, "volume": 5804.0}, {"date": "2024-07-12", "close": 2.76, "volume": 9719.0}, {"date": "2024-07-15", "close": 2.63, "volume": 28471.0}, {"date": "2024-07-16", "close": 2.8909, "volume": 181979.0}, {"date": "2024-07-17", "close": 2.85, "volume": 16704.0}, {"date": "2024-07-18", "close": 2.84, "volume": 21928.0}, {"date": "2024-07-19", "close": 2.83, "volume": 7529.0}, {"date": "2024-07-22", "close": 2.97, "volume": 17978.0}, {"date": "2024-07-23", "close": 2.95, "volume": 8699.0}, {"date": "2024-07-24", "close": 2.9, "volume": 7313.0}, {"date": "2024-07-25", "close": 2.895, "volume": 5918.0}, {"date": "2024-07-26", "close": 2.93, "volume": 10709.0}, {"date": "2024-07-29", "close": 2.91, "volume": 3665.0}, {"date": "2024-07-30", "close": 2.86, "volume": 2640.0}, {"date": "2024-07-31", "close": 2.8, "volume": 45923.0}, {"date": "2024-08-01", "close": 2.86, "volume": 2341.0}, {"date": "2024-08-02", "close": 2.77, "volume": 79105.0}, {"date": "2024-08-05", "close": 2.735, "volume": 52332.0}, {"date": "2024-08-06", "close": 2.7099, "volume": 9000.0}, {"date": "2024-08-07", "close": 2.65, "volume": 17551.0}, {"date": "2024-08-08", "close": 2.69, "volume": 9417.0}, {"date": "2024-08-09", "close": 2.63, "volume": 5104.0}, {"date": "2024-08-12", "close": 2.58, "volume": 19066.0}, {"date": "2024-08-13", "close": 2.61, "volume": 57204.0}, {"date": "2024-08-14", "close": 2.62, "volume": 4451.0}, {"date": "2024-08-15", "close": 2.63, "volume": 11602.0}, {"date": "2024-08-16", "close": 2.67, "volume": 3096.0}, {"date": "2024-08-19", "close": 2.74, "volume": 2876.0}, {"date": "2024-08-20", "close": 2.65, "volume": 3899.0}, {"date": "2024-08-21", "close": 2.72, "volume": 2189.0}, {"date": "2024-08-22", "close": 2.74, "volume": 7212.0}, {"date": "2024-08-23", "close": 2.69, "volume": 5945.0}, {"date": "2024-08-26", "close": 2.65, "volume": 4444.0}, {"date": "2024-08-27", "close": 2.67, "volume": 3936.0}, {"date": "2024-08-28", "close": 2.6, "volume": 4019.0}, {"date": "2024-08-29", "close": 2.65, "volume": 2283.0}, {"date": "2024-08-30", "close": 2.7, "volume": 31401.0}, {"date": "2024-09-03", "close": 2.64, "volume": 19360.0}, {"date": "2024-09-04", "close": 2.71, "volume": 14678.0}, {"date": "2024-09-05", "close": 2.7301, "volume": 16082.0}, {"date": "2024-09-06", "close": 2.69, "volume": 36996.0}, {"date": "2024-09-09", "close": 2.71, "volume": 13600.0}, {"date": "2024-09-10", "close": 2.7, "volume": 223599.0}, {"date": "2024-09-11", "close": 2.75, "volume": 7596.0}, {"date": "2024-09-12", "close": 2.73, "volume": 30128.0}, {"date": "2024-09-13", "close": 2.77, "volume": 68678.0}, {"date": "2024-09-16", "close": 2.77, "volume": 19479.0}, {"date": "2024-09-17", "close": 2.75, "volume": 17737.0}, {"date": "2024-09-18", "close": 2.7, "volume": 17989.0}, {"date": "2024-09-19", "close": 2.75, "volume": 10099.0}, {"date": "2024-09-20", "close": 2.84, "volume": 29192.0}, {"date": "2024-09-23", "close": 2.86, "volume": 11624.0}, {"date": "2024-09-24", "close": 2.81, "volume": 4227.0}, {"date": "2024-09-25", "close": 2.86, "volume": 6537.0}, {"date": "2024-09-26", "close": 2.85, "volume": 20440.0}, {"date": "2024-09-27", "close": 2.805, "volume": 45123.0}, {"date": "2024-09-30", "close": 2.85, "volume": 32567.0}, {"date": "2024-10-01", "close": 2.8, "volume": 17156.0}, {"date": "2024-10-02", "close": 2.94, "volume": 30090.0}, {"date": "2024-10-03", "close": 2.91, "volume": 8728.0}, {"date": "2024-10-04", "close": 2.97, "volume": 38020.0}, {"date": "2024-10-07", "close": 2.995, "volume": 29647.0}, {"date": "2024-10-08", "close": 3.0, "volume": 7177.0}, {"date": "2024-10-09", "close": 3.07, "volume": 31638.0}, {"date": "2024-10-10", "close": 3.125, "volume": 33258.0}, {"date": "2024-10-11", "close": 3.2, "volume": 34228.0}, {"date": "2024-10-14", "close": 3.25, "volume": 32217.0}, {"date": "2024-10-15", "close": 3.165, "volume": 26369.0}, {"date": "2024-10-16", "close": 3.15, "volume": 15727.0}, {"date": "2024-10-17", "close": 3.065, "volume": 24076.0}, {"date": "2024-10-18", "close": 3.11, "volume": 27424.0}, {"date": "2024-10-21", "close": 3.1, "volume": 39976.0}, {"date": "2024-10-22", "close": 3.095, "volume": 17751.0}, {"date": "2024-10-23", "close": 3.12, "volume": 26505.0}, {"date": "2024-10-24", "close": 3.15, "volume": 11809.0}, {"date": "2024-10-25", "close": 3.15, "volume": 9987.0}, {"date": "2024-10-28", "close": 3.24, "volume": 23145.0}, {"date": "2024-10-29", "close": 3.18, "volume": 8345.0}, {"date": "2024-10-30", "close": 3.09, "volume": 7954.0}, {"date": "2024-10-31", "close": 2.97, "volume": 18564.0}, {"date": "2024-11-01", "close": 3.03, "volume": 16412.0}, {"date": "2024-11-04", "close": 2.88, "volume": 15212.0}, {"date": "2024-11-05", "close": 2.9, "volume": 24831.0}, {"date": "2024-11-06", "close": 2.91, "volume": 7265.0}, {"date": "2024-11-07", "close": 2.94, "volume": 25074.0}, {"date": "2024-11-08", "close": 3.08, "volume": 31287.0}, {"date": "2024-11-11", "close": 3.15, "volume": 38578.0}, {"date": "2024-11-12", "close": 3.18, "volume": 14505.0}, {"date": "2024-11-13", "close": 2.92, "volume": 52490.0}, {"date": "2024-11-14", "close": 2.87, "volume": 16984.0}, {"date": "2024-11-15", "close": 2.69, "volume": 31612.0}, {"date": "2024-11-18", "close": 2.6, "volume": 49099.0}, {"date": "2024-11-19", "close": 2.58, "volume": 25737.0}, {"date": "2024-11-20", "close": 2.56, "volume": 31206.0}, {"date": "2024-11-21", "close": 2.64, "volume": 39706.0}, {"date": "2024-11-22", "close": 2.68, "volume": 49019.0}, {"date": "2024-11-25", "close": 2.67, "volume": 24543.0}, {"date": "2024-11-26", "close": 2.66, "volume": 16904.0}, {"date": "2024-11-27", "close": 2.68, "volume": 13396.0}, {"date": "2024-11-29", "close": 2.69, "volume": 6800.0}, {"date": "2024-12-02", "close": 2.67, "volume": 12178.0}, {"date": "2024-12-03", "close": 2.71, "volume": 9269.0}, {"date": "2024-12-04", "close": 2.72, "volume": 14219.0}, {"date": "2024-12-05", "close": 2.72, "volume": 5796.0}, {"date": "2024-12-06", "close": 2.74, "volume": 47014.0}, {"date": "2024-12-09", "close": 2.72, "volume": 38215.0}, {"date": "2024-12-10", "close": 2.74, "volume": 9888.0}, {"date": "2024-12-11", "close": 2.71, "volume": 20830.0}, {"date": "2024-12-12", "close": 2.76, "volume": 15614.0}, {"date": "2024-12-13", "close": 2.76, "volume": 9406.0}, {"date": "2024-12-16", "close": 2.75, "volume": 7962.0}, {"date": "2024-12-17", "close": 2.73, "volume": 23835.0}, {"date": "2024-12-18", "close": 2.68, "volume": 44634.0}, {"date": "2024-12-19", "close": 2.66, "volume": 19037.0}, {"date": "2024-12-20", "close": 2.66, "volume": 40213.0}, {"date": "2024-12-23", "close": 2.62, "volume": 15288.0}, {"date": "2024-12-24", "close": 2.6, "volume": 30473.0}, {"date": "2024-12-26", "close": 2.62, "volume": 24043.0}, {"date": "2024-12-27", "close": 2.61, "volume": 10917.0}, {"date": "2024-12-30", "close": 2.77, "volume": 87315.0}, {"date": "2024-12-31", "close": 2.62, "volume": 42822.0}, {"date": "2025-01-02", "close": 2.57, "volume": 27183.0}, {"date": "2025-01-03", "close": 2.56, "volume": 60592.0}, {"date": "2025-01-06", "close": 2.6, "volume": 77185.0}, {"date": "2025-01-07", "close": 2.68, "volume": 42251.0}, {"date": "2025-01-08", "close": 2.7, "volume": 17736.0}, {"date": "2025-01-10", "close": 2.65, "volume": 23080.0}, {"date": "2025-01-13", "close": 2.6, "volume": 4511.0}, {"date": "2025-01-14", "close": 2.6, "volume": 4997.0}, {"date": "2025-01-15", "close": 2.71, "volume": 16433.0}, {"date": "2025-01-16", "close": 2.66, "volume": 7185.0}, {"date": "2025-01-17", "close": 2.63, "volume": 5454.0}, {"date": "2025-01-21", "close": 2.63, "volume": 21350.0}, {"date": "2025-01-22", "close": 2.68, "volume": 17413.0}, {"date": "2025-01-23", "close": 2.73, "volume": 10783.0}, {"date": "2025-01-24", "close": 2.66, "volume": 10665.0}, {"date": "2025-01-27", "close": 2.63, "volume": 17998.0}, {"date": "2025-01-28", "close": 2.635, "volume": 10272.0}, {"date": "2025-01-29", "close": 2.6, "volume": 40170.0}, {"date": "2025-01-30", "close": 2.6, "volume": 14423.0}, {"date": "2025-01-31", "close": 2.69, "volume": 20424.0}, {"date": "2025-02-03", "close": 2.63, "volume": 25197.0}, {"date": "2025-02-04", "close": 2.7, "volume": 9567.0}, {"date": "2025-02-05", "close": 2.7, "volume": 3301.0}, {"date": "2025-02-06", "close": 2.66, "volume": 8089.0}, {"date": "2025-02-07", "close": 2.65, "volume": 18343.0}, {"date": "2025-02-10", "close": 2.7, "volume": 36999.0}, {"date": "2025-02-11", "close": 2.7, "volume": 36001.0}, {"date": "2025-02-12", "close": 2.69, "volume": 52588.0}, {"date": "2025-02-13", "close": 2.5, "volume": 110027.0}, {"date": "2025-02-14", "close": 2.44, "volume": 21079.0}, {"date": "2025-02-18", "close": 2.49, "volume": 61085.0}, {"date": "2025-02-19", "close": 2.54, "volume": 37539.0}, {"date": "2025-02-20", "close": 2.51, "volume": 9319.0}, {"date": "2025-02-21", "close": 2.5, "volume": 29841.0}, {"date": "2025-02-24", "close": 2.51, "volume": 39106.0}, {"date": "2025-02-25", "close": 2.42, "volume": 39657.0}, {"date": "2025-02-26", "close": 2.5, "volume": 26073.0}, {"date": "2025-02-27", "close": 2.54, "volume": 34803.0}, {"date": "2025-02-28", "close": 2.51, "volume": 21610.0}, {"date": "2025-03-03", "close": 2.47, "volume": 23153.0}, {"date": "2025-03-04", "close": 2.46, "volume": 24149.0}, {"date": "2025-03-05", "close": 2.46, "volume": 7301.0}, {"date": "2025-03-06", "close": 2.44, "volume": 11819.0}, {"date": "2025-03-07", "close": 2.46, "volume": 13965.0}, {"date": "2025-03-10", "close": 2.37, "volume": 9719.0}, {"date": "2025-03-11", "close": 2.36, "volume": 18451.0}, {"date": "2025-03-12", "close": 2.36, "volume": 2283.0}, {"date": "2025-03-13", "close": 2.35, "volume": 6372.0}, {"date": "2025-03-14", "close": 2.32, "volume": 24120.0}, {"date": "2025-03-17", "close": 2.33, "volume": 11770.0}, {"date": "2025-03-18", "close": 2.38, "volume": 3729.0}, {"date": "2025-03-19", "close": 2.39, "volume": 5176.0}, {"date": "2025-03-20", "close": 2.4, "volume": 16414.0}, {"date": "2025-03-21", "close": 2.43, "volume": 11147.0}, {"date": "2025-03-24", "close": 2.45, "volume": 28361.0}, {"date": "2025-03-25", "close": 2.35, "volume": 9356.0}, {"date": "2025-03-26", "close": 2.36, "volume": 12058.0}, {"date": "2025-03-27", "close": 2.41, "volume": 25011.0}, {"date": "2025-03-28", "close": 2.37, "volume": 8107.0}, {"date": "2025-03-31", "close": 2.42, "volume": 8418.0}, {"date": "2025-04-01", "close": 2.42, "volume": 34448.0}, {"date": "2025-04-02", "close": 2.48, "volume": 5311.0}, {"date": "2025-04-03", "close": 2.34, "volume": 20675.0}, {"date": "2025-04-04", "close": 2.3, "volume": 11930.0}, {"date": "2025-04-07", "close": 2.19, "volume": 32562.0}, {"date": "2025-04-08", "close": 2.17, "volume": 21998.0}, {"date": "2025-04-09", "close": 2.29, "volume": 17907.0}, {"date": "2025-04-10", "close": 2.2, "volume": 1232.0}, {"date": "2025-04-11", "close": 2.265, "volume": 3838.0}, {"date": "2025-04-14", "close": 2.2239, "volume": 3511.0}, {"date": "2025-04-15", "close": 2.36, "volume": 24030.0}, {"date": "2025-04-16", "close": 2.45, "volume": 183936.0}, {"date": "2025-04-17", "close": 2.4007, "volume": 18337.0}, {"date": "2025-04-21", "close": 2.36, "volume": 1293.0}, {"date": "2025-04-22", "close": 2.42, "volume": 4909.0}, {"date": "2025-04-23", "close": 2.45, "volume": 28386.0}, {"date": "2025-04-24", "close": 2.45, "volume": 7712.0}, {"date": "2025-04-25", "close": 2.465, "volume": 5739.0}, {"date": "2025-04-28", "close": 2.47, "volume": 5327.0}, {"date": "2025-04-29", "close": 2.4, "volume": 463.0}, {"date": "2025-04-30", "close": 2.48, "volume": 7757.0}, {"date": "2025-05-01", "close": 2.38, "volume": 4820.0}, {"date": "2025-05-02", "close": 2.405, "volume": 1210.0}, {"date": "2025-05-05", "close": 2.41, "volume": 554.0}, {"date": "2025-05-06", "close": 2.38, "volume": 11985.0}, {"date": "2025-05-07", "close": 2.45, "volume": 20488.0}, {"date": "2025-05-08", "close": 2.4, "volume": 1970.0}, {"date": "2025-05-09", "close": 2.3485, "volume": 2647.0}, {"date": "2025-05-12", "close": 2.44, "volume": 15602.0}, {"date": "2025-05-13", "close": 2.5, "volume": 25567.0}, {"date": "2025-05-14", "close": 2.81, "volume": 151706.0}, {"date": "2025-05-15", "close": 2.84, "volume": 29161.0}, {"date": "2025-05-16", "close": 2.76, "volume": 14773.0}, {"date": "2025-05-19", "close": 2.86, "volume": 28515.0}, {"date": "2025-05-20", "close": 2.87, "volume": 30034.0}, {"date": "2025-05-21", "close": 2.81, "volume": 5142.0}, {"date": "2025-05-22", "close": 2.73, "volume": 33866.0}, {"date": "2025-05-23", "close": 2.78, "volume": 7102.0}, {"date": "2025-05-27", "close": 2.81, "volume": 18180.0}, {"date": "2025-05-28", "close": 2.9, "volume": 7806.0}, {"date": "2025-05-29", "close": 2.89, "volume": 5944.0}, {"date": "2025-05-30", "close": 2.89, "volume": 7831.0}, {"date": "2025-06-02", "close": 2.83, "volume": 31615.0}, {"date": "2025-06-03", "close": 2.82, "volume": 6812.0}, {"date": "2025-06-04", "close": 2.91, "volume": 9642.0}, {"date": "2025-06-05", "close": 2.93, "volume": 13464.0}, {"date": "2025-06-06", "close": 2.95, "volume": 9366.0}, {"date": "2025-06-09", "close": 2.91, "volume": 18198.0}, {"date": "2025-06-10", "close": 2.88, "volume": 4289.0}, {"date": "2025-06-11", "close": 2.91, "volume": 3902.0}, {"date": "2025-06-12", "close": 2.93, "volume": 4055.0}, {"date": "2025-06-13", "close": 2.83, "volume": 11063.0}, {"date": "2025-06-16", "close": 2.81, "volume": 27009.0}, {"date": "2025-06-17", "close": 2.82, "volume": 2854.0}, {"date": "2025-06-18", "close": 2.86, "volume": 8387.0}, {"date": "2025-06-20", "close": 2.9, "volume": 11526.0}, {"date": "2025-06-23", "close": 2.91, "volume": 4556.0}, {"date": "2025-06-24", "close": 2.94, "volume": 6108.0}, {"date": "2025-06-25", "close": 2.93, "volume": 6689.0}, {"date": "2025-06-26", "close": 2.92, "volume": 14577.0}, {"date": "2025-06-27", "close": 2.94, "volume": 8678.0}, {"date": "2025-06-30", "close": 3.11, "volume": 47055.0}, {"date": "2025-07-01", "close": 3.16, "volume": 38023.0}, {"date": "2025-07-02", "close": 3.23, "volume": 71224.0}, {"date": "2025-07-03", "close": 3.29, "volume": 22314.0}, {"date": "2025-07-07", "close": 3.32, "volume": 29118.0}, {"date": "2025-07-08", "close": 3.54, "volume": 115480.0}, {"date": "2025-07-09", "close": 3.58, "volume": 50339.0}, {"date": "2025-07-10", "close": 3.65, "volume": 26331.0}, {"date": "2025-07-11", "close": 3.58, "volume": 24252.0}, {"date": "2025-07-14", "close": 3.64, "volume": 29739.0}, {"date": "2025-07-15", "close": 3.76, "volume": 99398.0}, {"date": "2025-07-16", "close": 4.13, "volume": 189217.0}, {"date": "2025-07-17", "close": 3.77, "volume": 87776.0}, {"date": "2025-07-18", "close": 3.86, "volume": 22946.0}, {"date": "2025-07-21", "close": 4.15, "volume": 72883.0}, {"date": "2025-07-22", "close": 4.15, "volume": 43617.0}, {"date": "2025-07-23", "close": 4.12, "volume": 26771.0}, {"date": "2025-07-24", "close": 4.24, "volume": 26799.0}, {"date": "2025-07-25", "close": 4.15, "volume": 28785.0}, {"date": "2025-07-28", "close": 4.44, "volume": 46755.0}, {"date": "2025-07-29", "close": 4.38, "volume": 95297.0}, {"date": "2025-07-30", "close": 4.17, "volume": 54450.0}, {"date": "2025-07-31", "close": 4.07, "volume": 67754.0}, {"date": "2025-08-01", "close": 3.81, "volume": 50114.0}, {"date": "2025-08-04", "close": 4.285, "volume": 117851.0}, {"date": "2025-08-05", "close": 4.34, "volume": 144976.0}, {"date": "2025-08-06", "close": 4.26, "volume": 22417.0}, {"date": "2025-08-07", "close": 4.19, "volume": 23495.0}, {"date": "2025-08-08", "close": 4.08, "volume": 14317.0}, {"date": "2025-08-11", "close": 3.98, "volume": 29810.0}, {"date": "2025-08-12", "close": 4.04, "volume": 19072.0}, {"date": "2025-08-13", "close": 4.09, "volume": 40736.0}, {"date": "2025-08-14", "close": 4.16, "volume": 14386.0}, {"date": "2025-08-15", "close": 4.14, "volume": 28890.0}, {"date": "2025-08-18", "close": 4.24, "volume": 42060.0}, {"date": "2025-08-19", "close": 4.09, "volume": 16661.0}, {"date": "2025-08-20", "close": 4.14, "volume": 10709.0}, {"date": "2025-08-21", "close": 3.99, "volume": 16874.0}, {"date": "2025-08-22", "close": 4.06, "volume": 21699.0}, {"date": "2025-08-25", "close": 3.95, "volume": 39989.0}, {"date": "2025-08-26", "close": 4.09, "volume": 71555.0}, {"date": "2025-08-27", "close": 4.0, "volume": 23487.0}, {"date": "2025-08-28", "close": 4.17, "volume": 35888.0}, {"date": "2025-08-29", "close": 4.05, "volume": 54465.0}, {"date": "2025-09-02", "close": 3.93, "volume": 33701.0}, {"date": "2025-09-03", "close": 3.97, "volume": 9442.0}, {"date": "2025-09-04", "close": 4.02, "volume": 15274.0}, {"date": "2025-09-05", "close": 4.1, "volume": 16284.0}, {"date": "2025-09-08", "close": 4.22, "volume": 26188.0}, {"date": "2025-09-09", "close": 4.285, "volume": 25715.0}, {"date": "2025-09-10", "close": 4.22, "volume": 14560.0}, {"date": "2025-09-11", "close": 4.66, "volume": 2402665.0}, {"date": "2025-09-12", "close": 4.71, "volume": 99972.0}, {"date": "2025-09-15", "close": 5.19, "volume": 246382.0}, {"date": "2025-09-16", "close": 5.17, "volume": 76207.0}, {"date": "2025-09-17", "close": 5.01, "volume": 30992.0}, {"date": "2025-09-18", "close": 5.1, "volume": 40891.0}, {"date": "2025-09-19", "close": 4.57, "volume": 122987.0}, {"date": "2025-09-22", "close": 4.75, "volume": 67417.0}, {"date": "2025-09-23", "close": 4.65, "volume": 55997.0}, {"date": "2025-09-24", "close": 4.68, "volume": 27407.0}, {"date": "2025-09-25", "close": 4.59, "volume": 23894.0}, {"date": "2025-09-26", "close": 4.74, "volume": 43424.0}, {"date": "2025-09-29", "close": 5.22, "volume": 486600.0}, {"date": "2025-09-30", "close": 4.75, "volume": 227903.0}, {"date": "2025-10-01", "close": 4.99, "volume": 243363.0}, {"date": "2025-10-02", "close": 4.6, "volume": 265572.0}, {"date": "2025-10-03", "close": 4.76, "volume": 99951.0}, {"date": "2025-10-06", "close": 4.53, "volume": 194826.0}, {"date": "2025-10-07", "close": 4.63, "volume": 119425.0}, {"date": "2025-10-08", "close": 4.65, "volume": 80518.0}, {"date": "2025-10-09", "close": 4.57, "volume": 95916.0}, {"date": "2025-10-10", "close": 4.42, "volume": 60832.0}, {"date": "2025-10-13", "close": 4.46, "volume": 36150.0}, {"date": "2025-10-14", "close": 4.5, "volume": 66814.0}, {"date": "2025-10-15", "close": 4.5, "volume": 65439.0}, {"date": "2025-10-16", "close": 4.52, "volume": 25485.0}, {"date": "2025-10-17", "close": 4.5, "volume": 32642.0}, {"date": "2025-10-20", "close": 4.51, "volume": 41817.0}, {"date": "2025-10-21", "close": 4.82, "volume": 121405.0}, {"date": "2025-10-22", "close": 4.51, "volume": 75694.0}, {"date": "2025-10-23", "close": 4.45, "volume": 37840.0}, {"date": "2025-10-24", "close": 4.38, "volume": 80864.0}, {"date": "2025-10-27", "close": 4.41, "volume": 68063.0}, {"date": "2025-10-28", "close": 4.5, "volume": 61461.0}, {"date": "2025-10-29", "close": 4.34, "volume": 114411.0}, {"date": "2025-10-30", "close": 4.32, "volume": 25889.0}, {"date": "2025-10-31", "close": 4.39, "volume": 80928.0}, {"date": "2025-11-03", "close": 4.23, "volume": 110963.0}, {"date": "2025-11-04", "close": 4.11, "volume": 38004.0}, {"date": "2025-11-05", "close": 4.09, "volume": 60258.0}, {"date": "2025-11-06", "close": 3.93, "volume": 47017.0}, {"date": "2025-11-07", "close": 4.11, "volume": 110039.0}, {"date": "2025-11-10", "close": 4.1, "volume": 19722.0}, {"date": "2025-11-11", "close": 3.95, "volume": 119183.0}, {"date": "2025-11-12", "close": 2.965, "volume": 526387.0}, {"date": "2025-11-13", "close": 2.83, "volume": 166805.0}, {"date": "2025-11-14", "close": 2.97, "volume": 108257.0}, {"date": "2025-11-17", "close": 2.86, "volume": 136369.0}, {"date": "2025-11-18", "close": 2.91, "volume": 40442.0}, {"date": "2025-11-19", "close": 2.94, "volume": 85581.0}, {"date": "2025-11-20", "close": 2.98, "volume": 94685.0}, {"date": "2025-11-21", "close": 3.01, "volume": 47671.0}, {"date": "2025-11-24", "close": 3.01, "volume": 33942.0}, {"date": "2025-11-25", "close": 3.01, "volume": 11027.0}, {"date": "2025-11-26", "close": 3.01, "volume": 36909.0}, {"date": "2025-11-28", "close": 3.01, "volume": 24166.0}, {"date": "2025-12-01", "close": 2.93, "volume": 67917.0}, {"date": "2025-12-02", "close": 2.92, "volume": 17432.0}, {"date": "2025-12-03", "close": 2.9, "volume": 14888.0}, {"date": "2025-12-04", "close": 2.85, "volume": 30969.0}, {"date": "2025-12-05", "close": 2.8, "volume": 26446.0}, {"date": "2025-12-08", "close": 2.92, "volume": 43637.0}, {"date": "2025-12-09", "close": 2.97, "volume": 19082.0}, {"date": "2025-12-10", "close": 2.9, "volume": 52674.0}, {"date": "2025-12-11", "close": 2.88, "volume": 22364.0}, {"date": "2025-12-12", "close": 2.93, "volume": 57639.0}, {"date": "2025-12-15", "close": 3.13, "volume": 108114.0}, {"date": "2025-12-16", "close": 3.06, "volume": 164474.0}, {"date": "2025-12-17", "close": 3.0, "volume": 9557.0}, {"date": "2025-12-18", "close": 3.1, "volume": 27357.0}, {"date": "2025-12-19", "close": 3.09, "volume": 25670.0}, {"date": "2025-12-22", "close": 3.07, "volume": 55624.0}, {"date": "2025-12-23", "close": 3.02, "volume": 27722.0}, {"date": "2025-12-24", "close": 3.0, "volume": 34830.0}, {"date": "2025-12-26", "close": 3.08, "volume": 41046.0}, {"date": "2025-12-29", "close": 3.05, "volume": 24335.0}, {"date": "2025-12-30", "close": 2.99, "volume": 42208.0}, {"date": "2025-12-31", "close": 3.03, "volume": 25898.0}, {"date": "2026-01-02", "close": 2.9, "volume": 31056.0}, {"date": "2026-01-05", "close": 2.97, "volume": 11669.0}, {"date": "2026-01-06", "close": 2.98, "volume": 46968.0}, {"date": "2026-01-07", "close": 3.1, "volume": 38146.0}, {"date": "2026-01-08", "close": 3.15, "volume": 23361.0}, {"date": "2026-01-09", "close": 3.12, "volume": 8455.0}, {"date": "2026-01-12", "close": 3.08, "volume": 15940.0}, {"date": "2026-01-13", "close": 2.97, "volume": 14443.0}, {"date": "2026-01-14", "close": 3.13, "volume": 45088.0}, {"date": "2026-01-15", "close": 3.35, "volume": 54017.0}, {"date": "2026-01-16", "close": 3.18, "volume": 28012.0}, {"date": "2026-01-20", "close": 3.03, "volume": 25961.0}, {"date": "2026-01-21", "close": 3.03, "volume": 16279.0}, {"date": "2026-01-22", "close": 3.05, "volume": 19346.0}, {"date": "2026-01-23", "close": 3.1, "volume": 7158.0}, {"date": "2026-01-26", "close": 3.13, "volume": 27648.0}, {"date": "2026-01-27", "close": 3.28, "volume": 16206.0}, {"date": "2026-01-28", "close": 3.13, "volume": 8893.0}, {"date": "2026-01-29", "close": 3.49, "volume": 161498.0}, {"date": "2026-01-30", "close": 3.56, "volume": 59631.0}, {"date": "2026-02-02", "close": 3.89, "volume": 86009.0}, {"date": "2026-02-03", "close": 3.5, "volume": 51196.0}, {"date": "2026-02-04", "close": 3.33, "volume": 69573.0}, {"date": "2026-02-05", "close": 3.22, "volume": 31102.0}, {"date": "2026-02-06", "close": 3.04, "volume": 138478.0}, {"date": "2026-02-09", "close": 3.21, "volume": 26392.0}, {"date": "2026-02-10", "close": 3.26, "volume": 19358.0}, {"date": "2026-02-11", "close": 3.17, "volume": 21305.0}, {"date": "2026-02-12", "close": 3.18, "volume": 142452.0}, {"date": "2026-02-13", "close": 3.23, "volume": 52131.0}, {"date": "2026-02-17", "close": 3.28, "volume": 34798.0}, {"date": "2026-02-18", "close": 3.35, "volume": 35610.0}, {"date": "2026-02-19", "close": 3.31, "volume": 70520.0}, {"date": "2026-02-20", "close": 3.33, "volume": 28075.0}, {"date": "2026-02-23", "close": 3.24, "volume": 36011.0}, {"date": "2026-02-24", "close": 3.29, "volume": 14211.0}, {"date": "2026-02-25", "close": 3.43, "volume": 25984.0}, {"date": "2026-02-26", "close": 3.36, "volume": 10172.0}, {"date": "2026-02-27", "close": 3.52, "volume": 65547.0}, {"date": "2026-03-02", "close": 3.48, "volume": 59825.0}, {"date": "2026-03-03", "close": 3.51, "volume": 16243.0}, {"date": "2026-03-04", "close": 3.51, "volume": 26667.0}, {"date": "2026-03-05", "close": 3.59, "volume": 17757.0}, {"date": "2026-03-06", "close": 3.77, "volume": 35066.0}, {"date": "2026-03-09", "close": 3.7, "volume": 50254.0}, {"date": "2026-03-10", "close": 3.67, "volume": 4637.0}, {"date": "2026-03-11", "close": 3.66, "volume": 14658.0}, {"date": "2026-03-12", "close": 3.665, "volume": 7091.0}, {"date": "2026-03-13", "close": 3.62, "volume": 12318.0}, {"date": "2026-03-16", "close": 3.55, "volume": 21938.0}, {"date": "2026-03-17", "close": 3.68, "volume": 28021.0}, {"date": "2026-03-18", "close": 3.61, "volume": 20792.0}, {"date": "2026-03-19", "close": 3.52, "volume": 17283.0}, {"date": "2026-03-20", "close": 3.52, "volume": 63199.0}, {"date": "2026-03-23", "close": 3.5, "volume": 10132.0}, {"date": "2026-03-24", "close": 3.44, "volume": 21267.0}, {"date": "2026-03-25", "close": 3.39, "volume": 30468.0}, {"date": "2026-03-26", "close": 3.39, "volume": 179695.0}, {"date": "2026-03-27", "close": 3.29, "volume": 10996.0}, {"date": "2026-03-30", "close": 3.24, "volume": 45835.0}, {"date": "2026-03-31", "close": 3.39, "volume": 22425.0}, {"date": "2026-04-01", "close": 3.45, "volume": 18503.0}, {"date": "2026-04-02", "close": 3.43, "volume": 13440.0}, {"date": "2026-04-06", "close": 3.38, "volume": 7344.0}, {"date": "2026-04-07", "close": 3.44, "volume": 9610.0}, {"date": "2026-04-08", "close": 3.51, "volume": 17337.0}, {"date": "2026-04-09", "close": 3.36, "volume": 10981.0}, {"date": "2026-04-10", "close": 3.37, "volume": 28387.0}, {"date": "2026-04-13", "close": 3.37, "volume": 16991.0}, {"date": "2026-04-14", "close": 3.46, "volume": 10798.0}, {"date": "2026-04-15", "close": 3.54, "volume": 3608.0}, {"date": "2026-04-16", "close": 3.53, "volume": 10993.0}, {"date": "2026-04-17", "close": 3.55, "volume": 11949.0}, {"date": "2026-04-20", "close": 3.5, "volume": 11411.0}, {"date": "2026-04-21", "close": 3.5, "volume": 5845.0}, {"date": "2026-04-22", "close": 3.545, "volume": 14413.0}, {"date": "2026-04-23", "close": 3.5, "volume": 39628.0}, {"date": "2026-04-24", "close": 3.55, "volume": 8100.0}, {"date": "2026-04-27", "close": 3.46, "volume": 22822.0}, {"date": "2026-04-28", "close": 3.5, "volume": 16929.0}, {"date": "2026-04-29", "close": 3.44, "volume": 7483.0}, {"date": "2026-04-30", "close": 3.4, "volume": 14566.0}, {"date": "2026-05-01", "close": 3.47, "volume": 4222.0}, {"date": "2026-05-04", "close": 3.45, "volume": 28014.0}, {"date": "2026-05-05", "close": 3.49, "volume": 15912.0}, {"date": "2026-05-06", "close": 3.85, "volume": 227932.0}, {"date": "2026-05-07", "close": 4.16, "volume": 101884.0}, {"date": "2026-05-08", "close": 4.31, "volume": 44693.0}, {"date": "2026-05-11", "close": 4.31, "volume": 108243.0}, {"date": "2026-05-12", "close": 4.3, "volume": 25577.0}, {"date": "2026-05-13", "close": 4.44, "volume": 110530.0}, {"date": "2026-05-14", "close": 4.15, "volume": 70924.0}, {"date": "2026-05-15", "close": 4.09, "volume": 27800.0}, {"date": "2026-05-18", "close": 4.03, "volume": 56148.0}, {"date": "2026-05-19", "close": 4.0, "volume": 51814.0}, {"date": "2026-05-20", "close": 4.05, "volume": 26951.0}, {"date": "2026-05-21", "close": 4.11, "volume": 23322.0}, {"date": "2026-05-22", "close": 4.23, "volume": 30949.0}, {"date": "2026-05-26", "close": 4.57, "volume": 60113.0}, {"date": "2026-05-27", "close": 4.7, "volume": 61309.0}, {"date": "2026-05-28", "close": 4.66, "volume": 22469.0}, {"date": "2026-05-29", "close": 4.66, "volume": 20396.0}, {"date": "2026-06-01", "close": 4.77, "volume": 74469.0}, {"date": "2026-06-02", "close": 4.62, "volume": 18313.0}, {"date": "2026-06-03", "close": 4.66, "volume": 8182.0}, {"date": "2026-06-04", "close": 4.565, "volume": 20284.0}, {"date": "2026-06-05", "close": 4.32, "volume": 76625.0}, {"date": "2026-06-08", "close": 4.35, "volume": 6315.0}, {"date": "2026-06-09", "close": 4.37, "volume": 30208.0}, {"date": "2026-06-10", "close": 4.42, "volume": 6434.0}, {"date": "2026-06-11", "close": 4.47, "volume": 11548.0}, {"date": "2026-06-12", "close": 4.52, "volume": 49685.0}, {"date": "2026-06-15", "close": 4.565, "volume": 7212.0}, {"date": "2026-06-16", "close": 4.4, "volume": 9580.0}, {"date": "2026-06-17", "close": 4.48, "volume": 3539.0}, {"date": "2026-06-18", "close": 4.19, "volume": 77879.0}, {"date": "2026-06-22", "close": 4.28, "volume": 20986.0}, {"date": "2026-06-23", "close": 4.37, "volume": 11466.0}, {"date": "2026-06-24", "close": 4.67, "volume": 54156.0}, {"date": "2026-06-25", "close": 4.46, "volume": 47596.0}, {"date": "2026-06-26", "close": 4.56, "volume": 161237.0}, {"date": "2026-06-29", "close": 4.66, "volume": 59283.0}, {"date": "2026-06-30", "close": 4.62, "volume": 23630.0}, {"date": "2026-07-01", "close": 4.75, "volume": 37257.0}, {"date": "2026-07-02", "close": 4.71, "volume": 10305.0}, {"date": "2026-07-06", "close": 4.59, "volume": 20355.0}, {"date": "2026-07-07", "close": 4.56, "volume": 9939.0}, {"date": "2026-07-08", "close": 4.515, "volume": 9581.0}, {"date": "2026-07-09", "close": 4.35, "volume": 22636.0}, {"date": "2026-07-10", "close": 4.35, "volume": 15056.0}, {"date": "2026-07-13", "close": 4.35, "volume": 3478.0}, {"date": "2026-07-14", "close": 4.33, "volume": 10231.0}, {"date": "2026-07-15", "close": 4.35, "volume": 2866.0}, {"date": "2026-07-16", "close": 4.45, "volume": 14945.0}, {"date": "2026-07-17", "close": 4.42, "volume": 11184.0}, {"date": "2026-07-20", "close": 4.37, "volume": 8878.0}, {"date": "2026-07-21", "close": 4.48, "volume": 17845.0}, {"date": "2026-07-22", "close": 4.38, "volume": 16816.0}, {"date": "2026-07-23", "close": 4.36, "volume": 2080.0}, {"date": "2026-07-24", "close": 4.35, "volume": 3528.0}, {"date": "2026-07-27", "close": 4.3, "volume": 19653.0}, {"date": "2026-07-28", "close": 4.32, "volume": 4219.0}, {"date": "2026-07-29", "close": 4.39, "volume": 8919.0}, {"date": "2026-07-30", "close": 4.28, "volume": 8607.0}, {"date": "2026-07-31", "close": 4.31, "volume": 16211.0}, {"date": "2026-08-03", "close": 4.25, "volume": 39205.0}, {"date": "2026-08-04", "close": 4.35, "volume": 41219.0}, {"date": "2026-08-05", "close": 4.28, "volume": 7461.0}, {"date": "2026-08-06", "close": 4.37, "volume": 4463.0}, {"date": "2026-08-07", "close": 4.26, "volume": 2807.0}, {"date": "2026-08-10", "close": 4.25, "volume": 3308.0}, {"date": "2026-08-11", "close": 4.2, "volume": 17359.0}, {"date": "2026-08-12", "close": 4.15, "volume": 17378.0}, {"date": "2026-08-13", "close": 4.15, "volume": 35550.0}, {"date": "2026-08-14", "close": 4.07, "volume": 6249.0}, {"date": "2026-08-17", "close": 4.05, "volume": 10606.0}, {"date": "2026-08-18", "close": 4.08, "volume": 11960.0}, {"date": "2026-08-19", "close": 4.1, "volume": 5666.0}, {"date": "2026-08-20", "close": 4.03, "volume": 88712.0}, {"date": "2026-08-21", "close": 4.06, "volume": 7365.0}, {"date": "2026-08-24", "close": 4.02, "volume": 25433.0}, {"date": "2026-08-25", "close": 4.05, "volume": 7807.0}, {"date": "2026-08-26", "close": 4.05, "volume": 6746.0}, {"date": "2026-08-27", "close": 4.02, "volume": 13874.0}, {"date": "2026-08-28", "close": 4.13, "volume": 8511.0}, {"date": "2026-08-31", "close": 4.05, "volume": 10116.0}, {"date": "2026-09-01", "close": 4.09, "volume": 32560.0}, {"date": "2026-09-02", "close": 4.05, "volume": 19383.0}, {"date": "2026-09-03", "close": 4.1, "volume": 11473.0}, {"date": "2026-09-04", "close": 4.08, "volume": 4859.0}, {"date": "2026-09-08", "close": 4.0, "volume": 9314.0}, {"date": "2026-09-09", "close": 4.0, "volume": 11224.0}], "refreshing": true}