{"ticker": "ANIX", "overview": {"cik": "715446", "ticker": "ANIX", "name": "Anixa Biosciences Inc", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-11-02", "title": "Insider transaction", "accession": "0001493152-26-049574", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001493152-26-048520", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001493152-26-048144", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001493152-26-045053", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001493152-26-044458", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001493152-26-044457", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001493152-26-044250", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001493152-26-042512", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001493152-26-042502", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001493152-26-042302", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-09", "title": "Quarterly report", "accession": "0001493152-26-041963", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001493152-26-035751", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001493152-26-035122", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001493152-26-034952", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001493152-26-034772", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001493152-26-034723", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "Insider transaction", "accession": "0001493152-26-034027", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001493152-26-033949", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001493152-26-033461", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001493152-26-032961", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001493152-26-029030", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001493152-26-028827", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-10", "title": "Quarterly report", "accession": "0001493152-26-028105", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-11", "title": "Material event", "accession": "0001493152-26-009699", "price_sensitive": true}, {"form": "10-Q", "date": "2026-03-09", "title": "Quarterly report", "accession": "0001493152-26-009370", "price_sensitive": true}]}, "description": "Anixa Biosciences Inc trades as ANIX on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 99 insider filings for the company, from July 2021 to October 2026. Across those, 4 insiders disclosed 56 open-market purchases totalling $1.75M against 1 sale totalling $42.13K. The most recent filing on record is dated 23 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 57, "buy_sum": 1767532.18, "sell_n": 1, "sell_sum": 42126.0, "net": 1725406.18, "insiders": 4, "first_date": "2021-07-23", "last_date": "2026-10-30"}, "metrics": {"ticker": "ANIX", "has_prices": true, "as_of": "2026-10-30", "last": 3.12, "prev_close": 3.3, "change": -0.17999999999999972, "change_pct": -0.05454545454545446, "session_volume": 140658.0, "vwap_5": 3.2416207926601586, "vwap_20": 2.9556785194326665, "vwap_60": 3.0350568984802604, "vwap_250": 3.3024683051697576, "high_52w": 5.22, "low_52w": 2.35, "avg_volume_20": 215298.55, "sessions": 400, "market_cap": {"value": 106151956.56, "shares": 34023063.0, "as_of": "2026-06-10", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001493152-26-049574", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Amit Kumar", "who_key": "KUMAR AMIT", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 15850.0, "score": 39.8, "price_sensitive": false, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying ANIX \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1191905/000149315226049574/0001493152-26-049574-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "0001493152-26-048520", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Lewis H. Titterton jr", "who_key": "Titterton Lewis H jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23840.0, "score": 31.9, "price_sensitive": false, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $24K of ANIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1499254/000149315226048520/0001493152-26-048520-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15284}, {"id": "0001493152-26-048144", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Amit Kumar", "who_key": "KUMAR AMIT", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 21760.0, "score": 41.5, "price_sensitive": true, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The corner office is buying \u2014 $22K of ANIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1191905/000149315226048144/0001493152-26-048144-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16724}, {"id": "0001493152-26-044457", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Arnold M. Baskies", "who_key": "Baskies Arnold M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13799.999999999998, "score": 29.6, "price_sensitive": false, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying ANIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1683567/000149315226044457/0001493152-26-044457-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57044}, {"id": "0001493152-26-044458", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Amit Kumar", "who_key": "KUMAR AMIT", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19460.0, "score": 40.9, "price_sensitive": true, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ANIX catches the CEO's eye: $19K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1191905/000149315226044458/0001493152-26-044458-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57044}, {"id": "0001493152-26-044250", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Lewis H. Titterton jr", "who_key": "Titterton Lewis H jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 131906.84, "score": 41.2, "price_sensitive": true, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $132K of ANIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1499254/000149315226044250/0001493152-26-044250-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58484}, {"id": "0001493152-26-042302", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Amit Kumar", "who_key": "KUMAR AMIT", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 13799.999999999998, "score": 39.2, "price_sensitive": false, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ANIX catches the CEO's eye: $14K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1191905/000149315226042302/0001493152-26-042302-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77204}, {"id": "0001493152-26-035751", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Amit Kumar", "who_key": "KUMAR AMIT", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 17350.0, "score": 40.3, "price_sensitive": true, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders pile into ANIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1191905/000149315226035751/0001493152-26-035751-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "0001493152-26-035122", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Arnold M. Baskies", "who_key": "Baskies Arnold M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 37560.880000000005, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315226035122/0001493152-26-035122-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "0001493152-26-034952", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Amit Kumar", "who_key": "KUMAR AMIT", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 17200.0, "score": 40.2, "price_sensitive": true, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying ANIX", "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315226034952/0001493152-26-034952-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "0001493152-26-034772", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Amit Kumar", "who_key": "KUMAR AMIT", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10743.56, "score": 37.9, "price_sensitive": false, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 5 buying ANIX", "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315226034772/0001493152-26-034772-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "0001493152-26-034723", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Amit Kumar", "who_key": "KUMAR AMIT", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 11190.0, "score": 38.1, "price_sensitive": false, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying ANIX", "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315226034723/0001493152-26-034723-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146324}, {"id": "0001493152-26-034027", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Amit Kumar", "who_key": "KUMAR AMIT", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 17300.0, "score": 40.3, "price_sensitive": true, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO loads up: $17K into ANIX", "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315226034027/0001493152-26-034027-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152084}, {"id": "0001493152-26-033949", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Lewis H. Titterton jr", "who_key": "Titterton Lewis H jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41640.0, "score": 34.7, "price_sensitive": false, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $42K of ANIX", "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315226033949/0001493152-26-033949-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152084}, {"id": "0001493152-26-033461", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Lewis H. Titterton jr", "who_key": "Titterton Lewis H jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9174.16, "score": 27.1, "price_sensitive": false, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into ANIX", "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315226033461/0001493152-26-033461-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159284}, {"id": "0001493152-26-032961", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Amit Kumar", "who_key": "KUMAR AMIT", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 15200.0, "score": 39.6, "price_sensitive": false, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying ANIX", "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315226032961/0001493152-26-032961-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166484}, {"id": "0001493152-26-029030", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Lewis H. Titterton jr", "who_key": "Titterton Lewis H jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7487.04, "score": 26.2, "price_sensitive": false, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into ANIX", "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315226029030/0001493152-26-029030-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "0001493152-26-028827", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Amit Kumar", "who_key": "KUMAR AMIT", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 52500.0, "score": 46.3, "price_sensitive": true, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into ANIX", "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315226028827/0001493152-26-028827-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206804}, {"id": "0001493152-26-004148", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Arnold M. Baskies", "who_key": "Baskies Arnold M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30400.0, "score": 34.2, "price_sensitive": false, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying ANIX", "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315226004148/0001493152-26-004148-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401204}, {"id": "0001493152-26-000685", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Arnold M. Baskies", "who_key": "Baskies Arnold M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315226000685/0001493152-26-000685-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434324}, {"id": "0001493152-26-000686", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Michael Catelani", "who_key": "Catelani Michael", "role": "President, COO & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ANIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315226000686/0001493152-26-000686-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434324}, {"id": "0001493152-26-000687", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Emily Gottschalk", "who_key": "Gottschalk Emily", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315226000687/0001493152-26-000687-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434324}, {"id": "0001493152-26-000688", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Amit Kumar", "who_key": "KUMAR AMIT", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ANIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315226000688/0001493152-26-000688-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434324}, {"id": "0001493152-26-000689", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Lewis H. Titterton jr", "who_key": "Titterton Lewis H jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315226000689/0001493152-26-000689-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434324}, {"id": "0001493152-25-027904", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Lewis H. Titterton jr", "who_key": "Titterton Lewis H jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 46720.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315225027904/0001493152-25-027904-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464564}, {"id": "0001493152-25-020322", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Amit Kumar", "who_key": "KUMAR AMIT", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1271922.3399999999, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ANIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315225020322/0001493152-25-020322-index.htm", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530804}, {"id": "0001641172-25-022000", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Lewis H. Titterton jr", "who_key": "Titterton Lewis H jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30800.0, "score": 33.2, "price_sensitive": false, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying ANIX", "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000164117225022000/0001641172-25-022000-index.htm", "trade_date": "2025-07-31", "timestamp": "2025-07-31", "mins": 661844}, {"id": "0001641172-25-021679", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Amit Kumar", "who_key": "KUMAR AMIT", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 15800.0, "score": 39.8, "price_sensitive": false, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into ANIX", "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000164117225021679/0001641172-25-021679-index.htm", "trade_date": "2025-07-30", "timestamp": "2025-07-30", "mins": 663284}, {"id": "0001641172-25-020362", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Arnold M. Baskies", "who_key": "Baskies Arnold M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16950.0, "score": 30.7, "price_sensitive": false, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying ANIX", "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000164117225020362/0001641172-25-020362-index.htm", "trade_date": "2025-07-18", "timestamp": "2025-07-18", "mins": 680564}, {"id": "0001641172-25-018898", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Amit Kumar", "who_key": "KUMAR AMIT", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 15750.0, "score": 39.8, "price_sensitive": false, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying ANIX", "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000164117225018898/0001641172-25-018898-index.htm", "trade_date": "2025-07-11", "timestamp": "2025-07-11", "mins": 690644}], "recent_buys": [{"id": "0001493152-26-049574", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Amit Kumar", "who_key": "KUMAR AMIT", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 15850.0, "score": 39.8, "price_sensitive": false, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying ANIX \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1191905/000149315226049574/0001493152-26-049574-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "0001493152-26-048520", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Lewis H. Titterton jr", "who_key": "Titterton Lewis H jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23840.0, "score": 31.9, "price_sensitive": false, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $24K of ANIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1499254/000149315226048520/0001493152-26-048520-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15284}, {"id": "0001493152-26-048144", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Amit Kumar", "who_key": "KUMAR AMIT", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 21760.0, "score": 41.5, "price_sensitive": true, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The corner office is buying \u2014 $22K of ANIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1191905/000149315226048144/0001493152-26-048144-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16724}, {"id": "0001493152-26-044458", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Amit Kumar", "who_key": "KUMAR AMIT", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19460.0, "score": 40.9, "price_sensitive": true, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ANIX catches the CEO's eye: $19K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1191905/000149315226044458/0001493152-26-044458-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57044}, {"id": "0001493152-26-044457", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Arnold M. Baskies", "who_key": "Baskies Arnold M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13799.999999999998, "score": 29.6, "price_sensitive": false, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying ANIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1683567/000149315226044457/0001493152-26-044457-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57044}, {"id": "0001493152-26-044250", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Lewis H. Titterton jr", "who_key": "Titterton Lewis H jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 131906.84, "score": 41.2, "price_sensitive": true, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $132K of ANIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1499254/000149315226044250/0001493152-26-044250-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58484}, {"id": "0001493152-26-042302", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Amit Kumar", "who_key": "KUMAR AMIT", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 13799.999999999998, "score": 39.2, "price_sensitive": false, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ANIX catches the CEO's eye: $14K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1191905/000149315226042302/0001493152-26-042302-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77204}, {"id": "0001493152-26-035751", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Amit Kumar", "who_key": "KUMAR AMIT", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 17350.0, "score": 40.3, "price_sensitive": true, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders pile into ANIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1191905/000149315226035751/0001493152-26-035751-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "0001493152-26-034772", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Amit Kumar", "who_key": "KUMAR AMIT", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10743.56, "score": 37.9, "price_sensitive": false, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 5 buying ANIX", "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315226034772/0001493152-26-034772-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "0001493152-26-034952", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Amit Kumar", "who_key": "KUMAR AMIT", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 17200.0, "score": 40.2, "price_sensitive": true, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying ANIX", "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315226034952/0001493152-26-034952-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "0001493152-26-034723", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Amit Kumar", "who_key": "KUMAR AMIT", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 11190.0, "score": 38.1, "price_sensitive": false, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying ANIX", "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315226034723/0001493152-26-034723-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146324}, {"id": "0001493152-26-033949", "src": "INSIDERS", "ticker": "ANIX", "cik": "715446", "company": "Anixa Biosciences Inc", "company_raw": "Anixa Biosciences Inc", "who": "Lewis H. Titterton jr", "who_key": "Titterton Lewis H jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41640.0, "score": 34.7, "price_sensitive": false, "cluster": 2, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $42K of ANIX", "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315226033949/0001493152-26-033949-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152084}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Anixa Biosciences, Inc. - Common Stock", "new_value": "Anixa Biosciences Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000715446", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000715446", "applied": 1, "detected_at": "2026-09-10T10:04:40.859269"}]}, "key_people": [{"who": "Lewis H. Titterton jr", "who_key": "Titterton Lewis H jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 866209.5, "sold": 0, "net": 866209.5, "trades": 25, "top_score": 41.2, "lean": "buying", "history": [{"action": "BUY", "amount": 23840.0, "date": "2026-10-23", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1499254/000149315226048520/0001493152-26-048520-index.htm"}, {"action": "BUY", "amount": 131906.84, "date": "2026-09-23", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1499254/000149315226044250/0001493152-26-044250-index.htm"}, {"action": "BUY", "amount": 41640.0, "date": "2026-07-20", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315226033949/0001493152-26-033949-index.htm"}, {"action": "BUY", "amount": 9174.16, "date": "2026-07-15", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315226033461/0001493152-26-033461-index.htm"}, {"action": "BUY", "amount": 7487.04, "date": "2026-06-16", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315226029030/0001493152-26-029030-index.htm"}, {"action": "BUY", "amount": 30800.0, "date": "2025-07-31", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000164117225022000/0001641172-25-022000-index.htm"}, {"action": "BUY", "amount": 31400.0, "date": "2025-07-11", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000164117225019587/0001641172-25-019587-index.htm"}, {"action": "BUY", "amount": 8820.0, "date": "2025-01-24", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315225003733/0001493152-25-003733-index.htm"}, {"action": "BUY", "amount": 6020.0, "date": "2025-01-22", "score": 25.2, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315225003330/0001493152-25-003330-index.htm"}, {"action": "BUY", "amount": 15540.0, "date": "2025-01-21", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315225003157/0001493152-25-003157-index.htm"}, {"action": "BUY", "amount": 25700.0, "date": "2025-01-17", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315225002717/0001493152-25-002717-index.htm"}, {"action": "BUY", "amount": 84260.16, "date": "2024-07-31", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315224029884/0001493152-24-029884-index.htm"}, {"action": "BUY", "amount": 25567.760000000002, "date": "2024-07-26", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315224029354/0001493152-24-029354-index.htm"}, {"action": "BUY", "amount": 10720.0, "date": "2024-06-14", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315224024226/0001493152-24-024226-index.htm"}, {"action": "BUY", "amount": 1093.5, "date": "2024-06-13", "score": 18.9, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315224023802/0001493152-24-023802-index.htm"}, {"action": "BUY", "amount": 19749.32, "date": "2024-06-11", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315224023560/0001493152-24-023560-index.htm"}, {"action": "BUY", "amount": 27059.76, "date": "2024-06-07", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315224023295/0001493152-24-023295-index.htm"}, {"action": "BUY", "amount": 49229.52, "date": "2024-04-09", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315224014154/0001493152-24-014154-index.htm"}, {"action": "BUY", "amount": 27900.0, "date": "2022-04-26", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315222011291/0001493152-22-011291-index.htm"}, {"action": "BUY", "amount": 16400.0, "date": "2022-01-12", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315222001112/0001493152-22-001112-index.htm"}, {"action": "BUY", "amount": 6400.0, "date": "2022-01-11", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315222001018/0001493152-22-001018-index.htm"}, {"action": "BUY", "amount": 18480.0, "date": "2022-01-10", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315222000899/0001493152-22-000899-index.htm"}, {"action": "BUY", "amount": 33880.0, "date": "2022-01-07", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315222000767/0001493152-22-000767-index.htm"}, {"action": "BUY", "amount": 86841.44, "date": "2021-10-29", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315221026841/0001493152-21-026841-index.htm"}, {"action": "BUY", "amount": 126300.0, "date": "2021-07-26", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315221017937/0001493152-21-017937-index.htm"}], "latest": {"action": "BUY", "amount": 23840.0, "date": "2026-10-23", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1499254/000149315226048520/0001493152-26-048520-index.htm"}}, {"who": "Amit Kumar", "who_key": "KUMAR AMIT", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 616083.56, "sold": 42126.0, "net": 573957.56, "trades": 21, "top_score": 50.1, "lean": "buying", "history": [{"action": "BUY", "amount": 15850.0, "date": "2026-10-30", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1191905/000149315226049574/0001493152-26-049574-index.htm"}, {"action": "BUY", "amount": 21760.0, "date": "2026-10-22", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1191905/000149315226048144/0001493152-26-048144-index.htm"}, {"action": "BUY", "amount": 19460.0, "date": "2026-09-24", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1191905/000149315226044458/0001493152-26-044458-index.htm"}, {"action": "BUY", "amount": 13799.999999999998, "date": "2026-09-10", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1191905/000149315226042302/0001493152-26-042302-index.htm"}, {"action": "BUY", "amount": 17350.0, "date": "2026-07-31", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1191905/000149315226035751/0001493152-26-035751-index.htm"}, {"action": "BUY", "amount": 17200.0, "date": "2026-07-27", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315226034952/0001493152-26-034952-index.htm"}, {"action": "BUY", "amount": 10743.56, "date": "2026-07-27", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315226034772/0001493152-26-034772-index.htm"}, {"action": "BUY", "amount": 11190.0, "date": "2026-07-24", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315226034723/0001493152-26-034723-index.htm"}, {"action": "BUY", "amount": 17300.0, "date": "2026-07-20", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315226034027/0001493152-26-034027-index.htm"}, {"action": "BUY", "amount": 15200.0, "date": "2026-07-10", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315226032961/0001493152-26-032961-index.htm"}, {"action": "BUY", "amount": 52500.0, "date": "2026-06-12", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315226028827/0001493152-26-028827-index.htm"}, {"action": "BUY", "amount": 15800.0, "date": "2025-07-30", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000164117225021679/0001641172-25-021679-index.htm"}, {"action": "BUY", "amount": 15750.0, "date": "2025-07-11", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000164117225018898/0001641172-25-018898-index.htm"}, {"action": "BUY", "amount": 28500.0, "date": "2025-06-04", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000164117225013724/0001641172-25-013724-index.htm"}, {"action": "BUY", "amount": 95890.0, "date": "2025-01-15", "score": 50.1, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315225002321/0001493152-25-002321-index.htm"}, {"action": "BUY", "amount": 60250.0, "date": "2024-06-07", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315224023023/0001493152-24-023023-index.htm"}, {"action": "BUY", "amount": 96600.0, "date": "2024-03-15", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315224010028/0001493152-24-010028-index.htm"}, {"action": "SELL", "amount": 42126.0, "date": "2023-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315223026125/0001493152-23-026125-index.htm"}, {"action": "BUY", "amount": 60000.0, "date": "2022-01-07", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315222000640/0001493152-22-000640-index.htm"}, {"action": "BUY", "amount": 9540.0, "date": "2021-10-29", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315221026828/0001493152-21-026828-index.htm"}, {"action": "BUY", "amount": 21400.0, "date": "2021-07-23", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315221017833/0001493152-21-017833-index.htm"}], "latest": {"action": "BUY", "amount": 15850.0, "date": "2026-10-30", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1191905/000149315226049574/0001493152-26-049574-index.htm"}}, {"who": "Arnold M. Baskies", "who_key": "Baskies Arnold M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 209270.0, "sold": 0, "net": 209270.0, "trades": 7, "top_score": 41.6, "lean": "buying", "history": [{"action": "BUY", "amount": 13799.999999999998, "date": "2026-09-24", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1683567/000149315226044457/0001493152-26-044457-index.htm"}, {"action": "BUY", "amount": 30400.0, "date": "2026-01-28", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315226004148/0001493152-26-004148-index.htm"}, {"action": "BUY", "amount": 16950.0, "date": "2025-07-18", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000164117225020362/0001641172-25-020362-index.htm"}, {"action": "BUY", "amount": 14100.0, "date": "2025-01-28", "score": 29.8, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315225004108/0001493152-25-004108-index.htm"}, {"action": "BUY", "amount": 15450.0, "date": "2024-07-26", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315224029191/0001493152-24-029191-index.htm"}, {"action": "BUY", "amount": 36300.0, "date": "2024-03-15", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315224010060/0001493152-24-010060-index.htm"}, {"action": "BUY", "amount": 82270.0, "date": "2021-07-23", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315221017817/0001493152-21-017817-index.htm"}], "latest": {"action": "BUY", "amount": 13799.999999999998, "date": "2026-09-24", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1683567/000149315226044457/0001493152-26-044457-index.htm"}}, {"who": "Michael Catelani", "who_key": "Catelani Michael", "role": "President, COO, & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 75969.12, "sold": 0, "net": 75969.12, "trades": 5, "top_score": 42.3, "lean": "buying", "history": [{"action": "BUY", "amount": 19971.35, "date": "2025-01-15", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315225002314/0001493152-25-002314-index.htm"}, {"action": "BUY", "amount": 15000.0, "date": "2024-06-07", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315224023037/0001493152-24-023037-index.htm"}, {"action": "BUY", "amount": 20020.0, "date": "2023-07-20", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315223025185/0001493152-23-025185-index.htm"}, {"action": "BUY", "amount": 14630.0, "date": "2022-04-21", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315222010689/0001493152-22-010689-index.htm"}, {"action": "BUY", "amount": 6347.7699999999995, "date": "2022-04-20", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315222010594/0001493152-22-010594-index.htm"}], "latest": {"action": "BUY", "amount": 19971.35, "date": "2025-01-15", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/715446/000149315225002314/0001493152-25-002314-index.htm"}}], "activity": [{"date": "2026-09-10", "net": 13799.999999999998}, {"date": "2026-09-23", "net": 131906.84}, {"date": "2026-09-24", "net": 33260.0}, {"date": "2026-10-22", "net": 21760.0}, {"date": "2026-10-23", "net": 23840.0}, {"date": "2026-10-30", "net": 15850.0}], "announcements": [{"form": "4", "date": "2026-11-02", "title": "Insider transaction", "accession": "0001493152-26-049574", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001493152-26-048520", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001493152-26-048144", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001493152-26-045053", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001493152-26-044458", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001493152-26-044457", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001493152-26-044250", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001493152-26-042512", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001493152-26-042502", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001493152-26-042302", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-09", "title": "Quarterly report", "accession": "0001493152-26-041963", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001493152-26-035751", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001493152-26-035122", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001493152-26-034952", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001493152-26-034772", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001493152-26-034723", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "Insider transaction", "accession": "0001493152-26-034027", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001493152-26-033949", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001493152-26-033461", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001493152-26-032961", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001493152-26-029030", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001493152-26-028827", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-10", "title": "Quarterly report", "accession": "0001493152-26-028105", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-11", "title": "Material event", "accession": "0001493152-26-009699", "price_sensitive": true}, {"form": "10-Q", "date": "2026-03-09", "title": "Quarterly report", "accession": "0001493152-26-009370", "price_sensitive": true}], "performance": {"ticker": "ANIX", "has_prices": true, "summary": {"n": 57, "avg": 0.026391951765316005, "win_rate": 0.5263157894736842, "best": 0.3684210526315791, "worst": -0.3459119496855345, "as_of": "2026-10-30"}, "buys": [{"who": "KUMAR AMIT", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 15850.0, "date": "2026-10-30", "score": 39.8, "ref_price": 3.12, "return": 0.0}, {"who": "Titterton Lewis H jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23840.0, "date": "2026-10-23", "score": 31.9, "ref_price": 2.99, "return": 0.04347826086956518}, {"who": "KUMAR AMIT", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 21760.0, "date": "2026-10-22", "score": 41.5, "ref_price": 2.78, "return": 0.12230215827338141}, {"who": "KUMAR AMIT", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 19460.0, "date": "2026-09-24", "score": 40.9, "ref_price": 2.78, "return": 0.12230215827338141}, {"who": "Baskies Arnold M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13799.999999999998, "date": "2026-09-24", "score": 29.6, "ref_price": 2.78, "return": 0.12230215827338141}, {"who": "Titterton Lewis H jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 131906.84, "date": "2026-09-23", "score": 41.2, "ref_price": 2.75, "return": 0.13454545454545458}, {"who": "KUMAR AMIT", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 13799.999999999998, "date": "2026-09-10", "score": 39.2, "ref_price": 2.75, "return": 0.13454545454545458}, {"who": "KUMAR AMIT", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 17350.0, "date": "2026-07-31", "score": 40.3, "ref_price": 3.42, "return": -0.08771929824561399}, {"who": "KUMAR AMIT", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 10743.56, "date": "2026-07-27", "score": 37.9, "ref_price": 3.46, "return": -0.09826589595375719}, {"who": "KUMAR AMIT", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 17200.0, "date": "2026-07-27", "score": 40.2, "ref_price": 3.46, "return": -0.09826589595375719}, {"who": "KUMAR AMIT", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 11190.0, "date": "2026-07-24", "score": 38.1, "ref_price": 3.7, "return": -0.15675675675675677}, {"who": "Titterton Lewis H jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41640.0, "date": "2026-07-20", "score": 34.7, "ref_price": 3.46, "return": -0.09826589595375719}, {"who": "KUMAR AMIT", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 17300.0, "date": "2026-07-20", "score": 40.3, "ref_price": 3.46, "return": -0.09826589595375719}, {"who": "Titterton Lewis H jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9174.16, "date": "2026-07-15", "score": 27.1, "ref_price": 3.5, "return": -0.10857142857142854}, {"who": "KUMAR AMIT", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 15200.0, "date": "2026-07-10", "score": 39.6, "ref_price": 3.06, "return": 0.01960784313725492}, {"who": "Titterton Lewis H jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7487.04, "date": "2026-06-16", "score": 26.2, "ref_price": 2.61, "return": 0.1954022988505748}, {"who": "KUMAR AMIT", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 52500.0, "date": "2026-06-12", "score": 46.3, "ref_price": 2.47, "return": 0.26315789473684204}, {"who": "Baskies Arnold M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30400.0, "date": "2026-01-28", "score": 34.2, "ref_price": 3.03, "return": 0.029702970297029806}, {"who": "Titterton Lewis H jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30800.0, "date": "2025-07-31", "score": 33.2, "ref_price": 3.06, "return": 0.01960784313725492}, {"who": "KUMAR AMIT", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 15800.0, "date": "2025-07-30", "score": 39.8, "ref_price": 3.16, "return": -0.012658227848101276}, {"who": "Baskies Arnold M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16950.0, "date": "2025-07-18", "score": 30.7, "ref_price": 3.44, "return": -0.09302325581395345}, {"who": "Titterton Lewis H jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31400.0, "date": "2025-07-11", "score": 33.3, "ref_price": 3.14, "return": -0.006369426751592362}, {"who": "KUMAR AMIT", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 15750.0, "date": "2025-07-11", "score": 39.8, "ref_price": 3.14, "return": -0.006369426751592362}, {"who": "KUMAR AMIT", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 28500.0, "date": "2025-06-04", "score": 42.9, "ref_price": 2.79, "return": 0.11827956989247314}, {"who": "Baskies Arnold M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14100.0, "date": "2025-01-28", "score": 29.8, "ref_price": 2.8, "return": 0.1142857142857144}, {"who": "Titterton Lewis H jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8820.0, "date": "2025-01-24", "score": 26.9, "ref_price": 2.82, "return": 0.10638297872340435}, {"who": "Titterton Lewis H jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6020.0, "date": "2025-01-22", "score": 25.2, "ref_price": 2.975, "return": 0.048739495798319335}, {"who": "Titterton Lewis H jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15540.0, "date": "2025-01-21", "score": 29.7, "ref_price": 2.81, "return": 0.11032028469750892}, {"who": "Titterton Lewis H jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25700.0, "date": "2025-01-17", "score": 32.3, "ref_price": 2.41, "return": 0.29460580912863066}, {"who": "KUMAR AMIT", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 95890.0, "date": "2025-01-15", "score": 50.1, "ref_price": 2.28, "return": 0.3684210526315791}, {"who": "Catelani Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COO, & CFO", "amount": 19971.35, "date": "2025-01-15", "score": 42.3, "ref_price": 2.28, "return": 0.3684210526315791}, {"who": "Titterton Lewis H jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 84260.16, "date": "2024-07-31", "score": 38.5, "ref_price": 3.32, "return": -0.06024096385542161}, {"who": "Titterton Lewis H jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25567.760000000002, "date": "2024-07-26", "score": 32.2, "ref_price": 3.05, "return": 0.022950819672131244}, {"who": "Baskies Arnold M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15450.0, "date": "2024-07-26", "score": 30.3, "ref_price": 3.05, "return": 0.022950819672131244}, {"who": "Titterton Lewis H jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10720.0, "date": "2024-06-14", "score": 27.9, "ref_price": 2.61, "return": 0.1954022988505748}, {"who": "Titterton Lewis H jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1093.5, "date": "2024-06-13", "score": 18.9, "ref_price": 2.72, "return": 0.14705882352941171}, {"who": "Titterton Lewis H jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19749.32, "date": "2024-06-11", "score": 30.9, "ref_price": 2.62, "return": 0.19083969465648853}, {"who": "Titterton Lewis H jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27059.76, "date": "2024-06-07", "score": 32.6, "ref_price": 2.55, "return": 0.223529411764706}, {"who": "Catelani Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COO, & CFO", "amount": 15000.0, "date": "2024-06-07", "score": 40.2, "ref_price": 2.55, "return": 0.223529411764706}, {"who": "KUMAR AMIT", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 60250.0, "date": "2024-06-07", "score": 47.2, "ref_price": 2.55, "return": 0.223529411764706}, {"who": "Titterton Lewis H jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49229.52, "date": "2024-04-09", "score": 35.7, "ref_price": 3.25, "return": -0.039999999999999966}, {"who": "Baskies Arnold M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36300.0, "date": "2024-03-15", "score": 35.4, "ref_price": 3.69, "return": -0.1544715447154471}, {"who": "KUMAR AMIT", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 96600.0, "date": "2024-03-15", "score": 49.8, "ref_price": 3.69, "return": -0.1544715447154471}, {"who": "Catelani Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COO & CFO", "amount": 20020.0, "date": "2023-07-20", "score": 42.3, "ref_price": 3.64, "return": -0.14285714285714285}, {"who": "Titterton Lewis H jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27900.0, "date": "2022-04-26", "score": 32.7, "ref_price": 2.68, "return": 0.16417910447761191}, {"who": "Catelani Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 14630.0, "date": "2022-04-21", "score": 40.9, "ref_price": 2.55, "return": 0.223529411764706}, {"who": "Catelani Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 6347.7699999999995, "date": "2022-04-20", "score": 34.1, "ref_price": 2.55, "return": 0.223529411764706}, {"who": "Titterton Lewis H jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16400.0, "date": "2022-01-12", "score": 30.0, "ref_price": 3.3, "return": -0.05454545454545446}, {"who": "Titterton Lewis H jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6400.0, "date": "2022-01-11", "score": 25.5, "ref_price": 3.36, "return": -0.07142857142857137}, {"who": "Titterton Lewis H jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18480.0, "date": "2022-01-10", "score": 30.6, "ref_price": 3.16, "return": -0.012658227848101276}, {"who": "Titterton Lewis H jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33880.0, "date": "2022-01-07", "score": 33.7, "ref_price": 3.17, "return": -0.01577287066246051}, {"who": "KUMAR AMIT", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 60000.0, "date": "2022-01-07", "score": 47.4, "ref_price": 3.17, "return": -0.01577287066246051}, {"who": "Titterton Lewis H jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 86841.44, "date": "2021-10-29", "score": 38.6, "ref_price": 4.77, "return": -0.3459119496855345}, {"who": "KUMAR AMIT", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 9540.0, "date": "2021-10-29", "score": 37.4, "ref_price": 4.77, "return": -0.3459119496855345}, {"who": "Titterton Lewis H jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 126300.0, "date": "2021-07-26", "score": 40.8, "ref_price": 4.35, "return": -0.28275862068965507}, {"who": "KUMAR AMIT", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 21400.0, "date": "2021-07-23", "score": 41.5, "ref_price": 4.25, "return": -0.26588235294117646}, {"who": "Baskies Arnold M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 82270.0, "date": "2021-07-23", "score": 41.6, "ref_price": 4.25, "return": -0.26588235294117646}]}, "price_series": [{"date": "2016-10-31", "close": 6.35, "volume": 15495.0}, {"date": "2016-11-01", "close": 6.155, "volume": 20893.0}, {"date": "2016-11-02", "close": 6.1, "volume": 40472.0}, {"date": "2016-11-03", "close": 6.2, "volume": 10098.0}, {"date": "2016-11-04", "close": 6.0, "volume": 16167.0}, {"date": "2016-11-07", "close": 5.4, "volume": 24830.0}, {"date": "2016-11-08", "close": 5.65, "volume": 5578.0}, {"date": "2016-11-09", "close": 5.75, "volume": 32414.0}, {"date": "2016-11-10", "close": 5.85, "volume": 13540.0}, {"date": "2016-11-11", "close": 5.8, "volume": 6971.0}, {"date": "2016-11-14", "close": 5.3, "volume": 10228.0}, {"date": "2016-11-15", "close": 4.85, "volume": 40448.0}, {"date": "2016-11-16", "close": 4.9, "volume": 9376.0}, {"date": "2016-11-17", "close": 5.05, "volume": 13429.0}, {"date": "2016-11-18", "close": 5.1, "volume": 13281.0}, {"date": "2016-11-21", "close": 5.15, "volume": 25126.0}, {"date": "2016-11-22", "close": 4.95, "volume": 21207.0}, {"date": "2016-11-23", "close": 4.85, "volume": 18457.0}, {"date": "2016-11-25", "close": 5.15, "volume": 19805.0}, {"date": "2016-11-28", "close": 5.35, "volume": 4434.0}, {"date": "2016-11-29", "close": 5.9, "volume": 6112.0}, {"date": "2016-11-30", "close": 5.7, "volume": 21246.0}, {"date": "2016-12-01", "close": 5.49, "volume": 6497.0}, {"date": "2016-12-02", "close": 5.5, "volume": 4123.0}, {"date": "2016-12-05", "close": 5.4, "volume": 10668.0}, {"date": "2016-12-06", "close": 5.4, "volume": 26419.0}, {"date": "2016-12-07", "close": 5.4, "volume": 79119.0}, {"date": "2016-12-08", "close": 5.95, "volume": 22112.0}, {"date": "2016-12-09", "close": 5.8, "volume": 2173.0}, {"date": "2016-12-12", "close": 6.1, "volume": 22281.0}, {"date": "2016-12-13", "close": 5.85, "volume": 7604.0}, {"date": "2016-12-14", "close": 5.8, "volume": 12828.0}, {"date": "2016-12-15", "close": 5.75, "volume": 9922.0}, {"date": "2016-12-16", "close": 5.75, "volume": 9699.0}, {"date": "2016-12-19", "close": 5.607, "volume": 5337.0}, {"date": "2016-12-20", "close": 5.6, "volume": 11155.0}, {"date": "2016-12-21", "close": 5.5, "volume": 20770.0}, {"date": "2016-12-22", "close": 5.1, "volume": 18189.0}, {"date": "2016-12-23", "close": 5.211, "volume": 522.0}, {"date": "2016-12-27", "close": 5.4, "volume": 5253.0}, {"date": "2016-12-28", "close": 5.3, "volume": 3440.0}, {"date": "2016-12-29", "close": 5.25, "volume": 5058.0}, {"date": "2016-12-30", "close": 5.4, "volume": 31809.0}, {"date": "2017-01-03", "close": 5.299, "volume": 3741.0}, {"date": "2017-01-04", "close": 5.25, "volume": 10422.0}, {"date": "2017-01-05", "close": 5.35, "volume": 2745.0}, {"date": "2017-01-06", "close": 5.35, "volume": 4411.0}, {"date": "2017-01-09", "close": 5.3, "volume": 1371.0}, {"date": "2017-01-10", "close": 5.25, "volume": 2955.0}, {"date": "2017-01-11", "close": 5.25, "volume": 14595.0}, {"date": "2017-01-12", "close": 5.25, "volume": 2341.0}, {"date": "2017-01-13", "close": 5.3197, "volume": 259.0}, {"date": "2017-01-17", "close": 5.3, "volume": 1217.0}, {"date": "2017-01-18", "close": 5.25, "volume": 16930.0}, {"date": "2017-01-19", "close": 4.6, "volume": 37057.0}, {"date": "2017-01-20", "close": 4.6, "volume": 15453.0}, {"date": "2017-01-23", "close": 4.55, "volume": 1442.0}, {"date": "2017-01-24", "close": 4.85, "volume": 14973.0}, {"date": "2017-01-25", "close": 4.85, "volume": 3608.0}, {"date": "2017-01-26", "close": 5.05, "volume": 13102.0}, {"date": "2017-01-27", "close": 5.095, "volume": 19545.0}, {"date": "2017-01-30", "close": 5.05, "volume": 11863.0}, {"date": "2017-01-31", "close": 4.9, "volume": 14404.0}, {"date": "2017-02-01", "close": 4.9, "volume": 10231.0}, {"date": "2017-02-02", "close": 4.95, "volume": 3604.0}, {"date": "2017-02-03", "close": 4.9, "volume": 13209.0}, {"date": "2017-02-06", "close": 4.9, "volume": 26548.0}, {"date": "2017-02-07", "close": 5.05, "volume": 41184.0}, {"date": "2017-02-08", "close": 4.8274, "volume": 14151.0}, {"date": "2017-02-09", "close": 4.65, "volume": 42278.0}, {"date": "2017-02-10", "close": 5.2, "volume": 59971.0}, {"date": "2017-02-13", "close": 4.95, "volume": 15932.0}, {"date": "2017-02-14", "close": 4.85, "volume": 5873.0}, {"date": "2017-02-15", "close": 4.95, "volume": 7303.0}, {"date": "2017-02-16", "close": 4.9, "volume": 9005.0}, {"date": "2017-02-17", "close": 4.95, "volume": 5423.0}, {"date": "2017-02-21", "close": 4.9, "volume": 9120.0}, {"date": "2017-02-22", "close": 4.75, "volume": 19142.0}, {"date": "2017-02-23", "close": 4.775, "volume": 6850.0}, {"date": "2017-02-24", "close": 4.8, "volume": 32164.0}, {"date": "2017-02-27", "close": 3.8, "volume": 56720.0}, {"date": "2017-02-28", "close": 3.95, "volume": 8364.0}, {"date": "2017-03-01", "close": 3.85, "volume": 5189.0}, {"date": "2017-03-02", "close": 3.65, "volume": 22695.0}, {"date": "2017-03-03", "close": 3.55, "volume": 14349.0}, {"date": "2017-03-06", "close": 3.55, "volume": 5368.0}, {"date": "2017-03-07", "close": 3.6, "volume": 19067.0}, {"date": "2017-03-08", "close": 3.8, "volume": 39673.0}, {"date": "2017-03-09", "close": 3.55, "volume": 26208.0}, {"date": "2017-03-10", "close": 3.4, "volume": 16415.0}, {"date": "2017-03-13", "close": 3.2, "volume": 21987.0}, {"date": "2017-03-14", "close": 3.125, "volume": 23347.0}, {"date": "2017-03-15", "close": 3.1, "volume": 9537.0}, {"date": "2017-03-16", "close": 3.1, "volume": 1306.0}, {"date": "2017-03-17", "close": 3.1, "volume": 6957.0}, {"date": "2017-03-20", "close": 3.05, "volume": 11255.0}, {"date": "2017-03-21", "close": 3.0, "volume": 24142.0}, {"date": "2017-03-22", "close": 2.795, "volume": 17710.0}, {"date": "2017-03-23", "close": 2.85, "volume": 71687.0}, {"date": "2017-03-24", "close": 2.43, "volume": 60276.0}, {"date": "2017-03-27", "close": 3.0147, "volume": 51493.0}, {"date": "2017-03-28", "close": 3.2, "volume": 79735.0}, {"date": "2017-03-29", "close": 3.075, "volume": 32561.0}, {"date": "2017-03-30", "close": 2.9, "volume": 33325.0}, {"date": "2017-03-31", "close": 3.0, "volume": 15623.0}, {"date": "2017-04-03", "close": 2.95, "volume": 4774.0}, {"date": "2017-04-04", "close": 2.7, "volume": 63458.0}, {"date": "2017-04-05", "close": 2.375, "volume": 118996.0}, {"date": "2017-04-06", "close": 2.225, "volume": 68833.0}, {"date": "2017-04-07", "close": 2.325, "volume": 67133.0}, {"date": "2017-04-10", "close": 2.25, "volume": 69445.0}, {"date": "2017-04-11", "close": 2.3, "volume": 74259.0}, {"date": "2017-04-12", "close": 2.25, "volume": 16458.0}, {"date": "2017-04-13", "close": 2.15, "volume": 15027.0}, {"date": "2017-04-17", "close": 2.05, "volume": 13159.0}, {"date": "2017-04-18", "close": 1.9, "volume": 55654.0}, {"date": "2017-04-19", "close": 1.95, "volume": 26686.0}, {"date": "2017-04-20", "close": 2.0, "volume": 7362.0}, {"date": "2017-04-21", "close": 2.05, "volume": 7515.0}, {"date": "2017-04-24", "close": 2.1, "volume": 7083.0}, {"date": "2017-04-25", "close": 2.05, "volume": 6987.0}, {"date": "2017-04-26", "close": 2.05, "volume": 5326.0}, {"date": "2017-04-27", "close": 2.1, "volume": 8641.0}, {"date": "2017-04-28", "close": 1.95, "volume": 25304.0}, {"date": "2017-05-01", "close": 1.85, "volume": 34466.0}, {"date": "2017-05-02", "close": 1.8, "volume": 12430.0}, {"date": "2017-05-03", "close": 1.125, "volume": 325115.0}, {"date": "2017-05-04", "close": 1.2, "volume": 165330.0}, {"date": "2017-05-05", "close": 1.1, "volume": 51931.0}, {"date": "2017-05-08", "close": 1.1, "volume": 40170.0}, {"date": "2017-05-09", "close": 1.15, "volume": 11451.0}, {"date": "2017-05-10", "close": 1.7, "volume": 896597.0}, {"date": "2017-05-11", "close": 1.125, "volume": 1296540.0}, {"date": "2017-05-12", "close": 1.15, "volume": 398768.0}, {"date": "2017-05-15", "close": 1.1, "volume": 228962.0}, {"date": "2017-05-16", "close": 1.1, "volume": 222479.0}, {"date": "2017-05-17", "close": 1.0, "volume": 188219.0}, {"date": "2017-05-18", "close": 1.0, "volume": 70576.0}, {"date": "2017-05-19", "close": 1.0, "volume": 48989.0}, {"date": "2017-05-22", "close": 1.0, "volume": 39053.0}, {"date": "2017-05-23", "close": 0.9, "volume": 143068.0}, {"date": "2017-05-24", "close": 0.8899, "volume": 59942.0}, {"date": "2017-05-25", "close": 0.852, "volume": 78399.0}, {"date": "2017-05-26", "close": 0.95, "volume": 98250.0}, {"date": "2017-05-30", "close": 0.92, "volume": 81575.0}, {"date": "2017-05-31", "close": 0.84, "volume": 65268.0}, {"date": "2017-06-01", "close": 0.8305, "volume": 72301.0}, {"date": "2017-06-02", "close": 0.83, "volume": 79234.0}, {"date": "2017-06-05", "close": 1.1399, "volume": 1198430.0}, {"date": "2017-06-06", "close": 0.95, "volume": 946608.0}, {"date": "2017-06-07", "close": 0.9744, "volume": 219538.0}, {"date": "2017-06-08", "close": 0.9296, "volume": 106379.0}, {"date": "2017-06-09", "close": 0.906, "volume": 130711.0}, {"date": "2017-06-12", "close": 0.8761, "volume": 53718.0}, {"date": "2017-06-13", "close": 0.9336, "volume": 91787.0}, {"date": "2017-06-14", "close": 0.9313, "volume": 55581.0}, {"date": "2017-06-15", "close": 0.945, "volume": 16588.0}, {"date": "2017-06-16", "close": 0.95, "volume": 42391.0}, {"date": "2017-06-19", "close": 0.88, "volume": 62529.0}, {"date": "2017-06-20", "close": 0.8794, "volume": 63422.0}, {"date": "2017-06-21", "close": 0.86, "volume": 80897.0}, {"date": "2017-06-22", "close": 0.782, "volume": 72834.0}, {"date": "2017-06-23", "close": 0.74, "volume": 145584.0}, {"date": "2017-06-26", "close": 1.04, "volume": 1637469.0}, {"date": "2017-06-27", "close": 0.9601, "volume": 482631.0}, {"date": "2017-06-28", "close": 1.15, "volume": 1631644.0}, {"date": "2017-06-29", "close": 1.13, "volume": 1827006.0}, {"date": "2017-06-30", "close": 1.15, "volume": 959927.0}, {"date": "2017-07-03", "close": 1.17, "volume": 685670.0}, {"date": "2017-07-05", "close": 1.02, "volume": 588885.0}, {"date": "2017-07-06", "close": 0.9561, "volume": 284340.0}, {"date": "2017-07-07", "close": 0.952, "volume": 160689.0}, {"date": "2017-07-10", "close": 0.91, "volume": 195655.0}, {"date": "2017-07-11", "close": 0.8, "volume": 301170.0}, {"date": "2017-07-12", "close": 0.7699, "volume": 186862.0}, {"date": "2017-07-13", "close": 0.83, "volume": 968974.0}, {"date": "2017-07-14", "close": 0.8589, "volume": 194029.0}, {"date": "2017-07-17", "close": 0.8192, "volume": 103648.0}, {"date": "2017-07-18", "close": 0.83, "volume": 345311.0}, {"date": "2017-07-19", "close": 0.871, "volume": 280812.0}, {"date": "2017-07-20", "close": 0.9009, "volume": 228221.0}, {"date": "2017-07-21", "close": 0.88, "volume": 85946.0}, {"date": "2017-07-24", "close": 0.86, "volume": 35777.0}, {"date": "2017-07-25", "close": 0.872, "volume": 38190.0}, {"date": "2017-07-26", "close": 0.8501, "volume": 70021.0}, {"date": "2017-07-27", "close": 0.84, "volume": 44192.0}, {"date": "2017-07-28", "close": 0.8101, "volume": 122489.0}, {"date": "2017-07-31", "close": 0.79, "volume": 53967.0}, {"date": "2017-08-01", "close": 0.75, "volume": 168332.0}, {"date": "2017-08-02", "close": 0.752, "volume": 104229.0}, {"date": "2017-08-03", "close": 0.7979, "volume": 86143.0}, {"date": "2017-08-04", "close": 0.7651, "volume": 43723.0}, {"date": "2017-08-07", "close": 0.7601, "volume": 37423.0}, {"date": "2017-08-08", "close": 0.7889, "volume": 36120.0}, {"date": "2017-08-09", "close": 0.71, "volume": 62020.0}, {"date": "2017-08-10", "close": 0.68, "volume": 106267.0}, {"date": "2017-08-11", "close": 0.6886, "volume": 83049.0}, {"date": "2017-08-14", "close": 0.7187, "volume": 61791.0}, {"date": "2017-08-15", "close": 0.6001, "volume": 217241.0}, {"date": "2017-08-16", "close": 0.659, "volume": 113268.0}, {"date": "2017-08-17", "close": 0.6554, "volume": 38191.0}, {"date": "2017-08-18", "close": 0.63, "volume": 54316.0}, {"date": "2017-08-21", "close": 0.6301, "volume": 44645.0}, {"date": "2017-08-22", "close": 0.665, "volume": 47717.0}, {"date": "2017-08-23", "close": 0.6651, "volume": 59189.0}, {"date": "2017-08-24", "close": 0.7478, "volume": 196941.0}, {"date": "2017-08-25", "close": 0.73, "volume": 60918.0}, {"date": "2017-08-28", "close": 0.652, "volume": 87202.0}, {"date": "2017-08-29", "close": 0.68, "volume": 28256.0}, {"date": "2017-08-30", "close": 0.69, "volume": 43217.0}, {"date": "2017-08-31", "close": 0.671, "volume": 48120.0}, {"date": "2017-09-01", "close": 0.7, "volume": 46771.0}, {"date": "2017-09-05", "close": 0.7079, "volume": 67168.0}, {"date": "2017-09-06", "close": 0.6701, "volume": 58811.0}, {"date": "2017-09-07", "close": 0.6721, "volume": 14151.0}, {"date": "2017-09-08", "close": 0.6602, "volume": 24731.0}, {"date": "2017-09-11", "close": 0.68, "volume": 59961.0}, {"date": "2017-09-12", "close": 0.6743, "volume": 46016.0}, {"date": "2017-09-13", "close": 0.68, "volume": 26766.0}, {"date": "2017-09-14", "close": 0.73, "volume": 244805.0}, {"date": "2017-09-15", "close": 0.69, "volume": 209959.0}, {"date": "2017-09-18", "close": 1.28, "volume": 22764730.0}, {"date": "2017-09-19", "close": 1.92, "volume": 11504040.0}, {"date": "2017-09-20", "close": 1.9301, "volume": 14107670.0}, {"date": "2017-09-21", "close": 2.05, "volume": 8901582.0}, {"date": "2017-09-22", "close": 2.27, "volume": 5873762.0}, {"date": "2017-09-25", "close": 3.85, "volume": 14731310.0}, {"date": "2017-09-26", "close": 4.99, "volume": 11535250.0}, {"date": "2017-09-27", "close": 4.35, "volume": 6916666.0}, {"date": "2017-09-28", "close": 3.5, "volume": 5302815.0}, {"date": "2017-09-29", "close": 2.63, "volume": 6715026.0}, {"date": "2017-10-02", "close": 2.9, "volume": 3567665.0}, {"date": "2017-10-03", "close": 2.78, "volume": 1942430.0}, {"date": "2017-10-04", "close": 2.85, "volume": 1878077.0}, {"date": "2017-10-05", "close": 2.74, "volume": 1069161.0}, {"date": "2017-10-06", "close": 2.77, "volume": 1695093.0}, {"date": "2017-10-09", "close": 2.72, "volume": 467420.0}, {"date": "2017-10-10", "close": 2.81, "volume": 676747.0}, {"date": "2017-10-11", "close": 3.15, "volume": 1351055.0}, {"date": "2017-10-12", "close": 3.41, "volume": 3060182.0}, {"date": "2017-10-13", "close": 3.19, "volume": 676510.0}, {"date": "2017-10-16", "close": 2.99, "volume": 632866.0}, {"date": "2017-10-17", "close": 2.71, "volume": 644063.0}, {"date": "2017-10-18", "close": 2.66, "volume": 343467.0}, {"date": "2017-10-19", "close": 2.58, "volume": 339255.0}, {"date": "2017-10-20", "close": 2.44, "volume": 253978.0}, {"date": "2017-10-23", "close": 2.3, "volume": 433942.0}, {"date": "2017-10-24", "close": 2.19, "volume": 332693.0}, {"date": "2017-10-25", "close": 2.03, "volume": 859950.0}, {"date": "2017-10-26", "close": 1.92, "volume": 189242.0}, {"date": "2017-10-27", "close": 1.98, "volume": 1918366.0}, {"date": "2017-10-30", "close": 2.08, "volume": 448804.0}, {"date": "2017-10-31", "close": 2.05, "volume": 349955.0}, {"date": "2017-11-01", "close": 1.96, "volume": 218034.0}, {"date": "2017-11-02", "close": 2.09, "volume": 335653.0}, {"date": "2017-11-03", "close": 2.3, "volume": 2498190.0}, {"date": "2017-11-06", "close": 2.48, "volume": 1352108.0}, {"date": "2017-11-07", "close": 2.82, "volume": 2430555.0}, {"date": "2017-11-08", "close": 2.35, "volume": 2466963.0}, {"date": "2017-11-09", "close": 2.27, "volume": 475117.0}, {"date": "2017-11-10", "close": 2.41, "volume": 293450.0}, {"date": "2017-11-13", "close": 2.53, "volume": 323421.0}, {"date": "2017-11-14", "close": 2.63, "volume": 3778335.0}, {"date": "2017-11-15", "close": 2.6083, "volume": 387234.0}, {"date": "2017-11-16", "close": 2.83, "volume": 388501.0}, {"date": "2017-11-17", "close": 2.91, "volume": 588963.0}, {"date": "2017-11-20", "close": 3.16, "volume": 1012497.0}, {"date": "2017-11-21", "close": 3.04, "volume": 1348007.0}, {"date": "2017-11-22", "close": 2.98, "volume": 425201.0}, {"date": "2017-11-24", "close": 2.86, "volume": 136030.0}, {"date": "2017-11-27", "close": 2.68, "volume": 291938.0}, {"date": "2017-11-28", "close": 2.75, "volume": 320070.0}, {"date": "2017-11-29", "close": 2.6, "volume": 174650.0}, {"date": "2017-11-30", "close": 2.5, "volume": 183519.0}, {"date": "2017-12-01", "close": 2.45, "volume": 154238.0}, {"date": "2017-12-04", "close": 2.42, "volume": 155978.0}, {"date": "2017-12-05", "close": 2.58, "volume": 174298.0}, {"date": "2017-12-06", "close": 2.51, "volume": 189520.0}, {"date": "2017-12-07", "close": 2.59, "volume": 180518.0}, {"date": "2017-12-08", "close": 2.73, "volume": 100641.0}, {"date": "2017-12-11", "close": 2.77, "volume": 190676.0}, {"date": "2017-12-12", "close": 2.69, "volume": 261126.0}, {"date": "2017-12-13", "close": 2.59, "volume": 96665.0}, {"date": "2017-12-14", "close": 2.54, "volume": 101621.0}, {"date": "2017-12-15", "close": 2.69, "volume": 213390.0}, {"date": "2017-12-18", "close": 2.66, "volume": 102228.0}, {"date": "2017-12-19", "close": 2.63, "volume": 124246.0}, {"date": "2017-12-20", "close": 2.53, "volume": 112040.0}, {"date": "2017-12-21", "close": 2.55, "volume": 151372.0}, {"date": "2017-12-22", "close": 2.56, "volume": 80736.0}, {"date": "2017-12-26", "close": 2.51, "volume": 90639.0}, {"date": "2017-12-27", "close": 2.5275, "volume": 56664.0}, {"date": "2017-12-28", "close": 2.45, "volume": 117466.0}, {"date": "2017-12-29", "close": 2.36, "volume": 202130.0}, {"date": "2018-01-02", "close": 2.34, "volume": 95913.0}, {"date": "2018-01-03", "close": 2.41, "volume": 94718.0}, {"date": "2018-01-04", "close": 2.4, "volume": 87846.0}, {"date": "2018-01-05", "close": 2.6698, "volume": 383108.0}, {"date": "2018-01-08", "close": 2.99, "volume": 721290.0}, {"date": "2018-01-09", "close": 3.54, "volume": 6339564.0}, {"date": "2018-01-10", "close": 3.64, "volume": 1343156.0}, {"date": "2018-01-11", "close": 3.64, "volume": 983287.0}, {"date": "2018-01-12", "close": 4.05, "volume": 2227992.0}, {"date": "2018-01-16", "close": 4.41, "volume": 2375233.0}, {"date": "2018-01-17", "close": 4.49, "volume": 1121235.0}, {"date": "2018-01-18", "close": 4.5, "volume": 509604.0}, {"date": "2018-01-19", "close": 4.25, "volume": 1091932.0}, {"date": "2018-01-22", "close": 4.65, "volume": 1388049.0}, {"date": "2018-01-23", "close": 4.52, "volume": 651894.0}, {"date": "2018-01-24", "close": 5.52, "volume": 1925385.0}, {"date": "2018-01-25", "close": 6.1, "volume": 6380793.0}, {"date": "2018-01-26", "close": 6.05, "volume": 2341712.0}, {"date": "2018-01-29", "close": 4.14, "volume": 4020205.0}, {"date": "2018-01-30", "close": 4.05, "volume": 1622242.0}, {"date": "2018-01-31", "close": 3.73, "volume": 1085258.0}, {"date": "2018-02-01", "close": 3.67, "volume": 700323.0}, {"date": "2018-02-02", "close": 3.18, "volume": 594194.0}, {"date": "2018-02-05", "close": 3.06, "volume": 433018.0}, {"date": "2018-02-06", "close": 3.19, "volume": 266383.0}, {"date": "2018-02-07", "close": 2.98, "volume": 371218.0}, {"date": "2018-02-08", "close": 2.9, "volume": 551109.0}, {"date": "2018-02-09", "close": 2.89, "volume": 522603.0}, {"date": "2018-02-12", "close": 2.84, "volume": 270189.0}, {"date": "2018-02-13", "close": 3.28, "volume": 1084934.0}, {"date": "2018-02-14", "close": 3.6, "volume": 2143848.0}, {"date": "2018-02-15", "close": 3.42, "volume": 519784.0}, {"date": "2018-02-16", "close": 3.16, "volume": 283847.0}, {"date": "2018-02-20", "close": 3.01, "volume": 315420.0}, {"date": "2018-02-21", "close": 3.2, "volume": 387188.0}, {"date": "2018-02-22", "close": 3.33, "volume": 251506.0}, {"date": "2018-02-23", "close": 3.36, "volume": 198745.0}, {"date": "2018-02-26", "close": 3.35, "volume": 137199.0}, {"date": "2018-02-27", "close": 3.35, "volume": 145574.0}, {"date": "2018-02-28", "close": 3.29, "volume": 130099.0}, {"date": "2018-03-01", "close": 3.15, "volume": 240062.0}, {"date": "2018-03-02", "close": 3.26, "volume": 224133.0}, {"date": "2018-03-05", "close": 3.84, "volume": 871882.0}, {"date": "2018-03-06", "close": 4.21, "volume": 1285401.0}, {"date": "2018-03-07", "close": 4.38, "volume": 627259.0}, {"date": "2018-03-08", "close": 4.42, "volume": 267996.0}, {"date": "2018-03-09", "close": 4.58, "volume": 301910.0}, {"date": "2018-03-12", "close": 5.04, "volume": 569093.0}, {"date": "2018-03-13", "close": 5.22, "volume": 756671.0}, {"date": "2018-03-14", "close": 4.78, "volume": 588656.0}, {"date": "2018-03-15", "close": 5.05, "volume": 355266.0}, {"date": "2018-03-16", "close": 4.95, "volume": 441194.0}, {"date": "2018-03-19", "close": 4.48, "volume": 517352.0}, {"date": "2018-03-20", "close": 4.14, "volume": 327874.0}, {"date": "2018-03-21", "close": 4.47, "volume": 317007.0}, {"date": "2018-03-22", "close": 4.25, "volume": 433631.0}, {"date": "2018-03-23", "close": 4.15, "volume": 256495.0}, {"date": "2018-03-26", "close": 4.26, "volume": 306963.0}, {"date": "2018-03-27", "close": 3.35, "volume": 1104959.0}, {"date": "2018-03-28", "close": 3.79, "volume": 411767.0}, {"date": "2018-03-29", "close": 3.84, "volume": 396967.0}, {"date": "2018-04-02", "close": 3.96, "volume": 237961.0}, {"date": "2018-04-03", "close": 4.4, "volume": 783624.0}, {"date": "2018-04-04", "close": 4.54, "volume": 367487.0}, {"date": "2018-04-05", "close": 4.69, "volume": 212168.0}, {"date": "2018-04-06", "close": 4.54, "volume": 182292.0}, {"date": "2018-04-09", "close": 4.57, "volume": 157704.0}, {"date": "2018-04-10", "close": 4.58, "volume": 168514.0}, {"date": "2018-04-11", "close": 4.43, "volume": 203401.0}, {"date": "2018-04-12", "close": 4.59, "volume": 174704.0}, {"date": "2018-04-13", "close": 4.6, "volume": 96817.0}, {"date": "2018-04-16", "close": 4.34, "volume": 125366.0}, {"date": "2018-04-17", "close": 4.04, "volume": 256979.0}, {"date": "2018-04-18", "close": 4.2, "volume": 156691.0}, {"date": "2018-04-19", "close": 4.1, "volume": 124905.0}, {"date": "2018-04-20", "close": 4.03, "volume": 98151.0}, {"date": "2018-04-23", "close": 3.98, "volume": 104236.0}, {"date": "2018-04-24", "close": 3.87, "volume": 192413.0}, {"date": "2018-04-25", "close": 3.67, "volume": 206751.0}, {"date": "2018-04-26", "close": 3.8, "volume": 182736.0}, {"date": "2018-04-27", "close": 3.83, "volume": 55946.0}, {"date": "2018-04-30", "close": 3.73, "volume": 91119.0}, {"date": "2018-05-01", "close": 3.61, "volume": 73191.0}, {"date": "2018-05-02", "close": 3.65, "volume": 122878.0}, {"date": "2018-05-03", "close": 3.56, "volume": 89342.0}, {"date": "2018-05-04", "close": 3.69, "volume": 118293.0}, {"date": "2018-05-07", "close": 3.71, "volume": 63367.0}, {"date": "2018-05-08", "close": 3.7, "volume": 127123.0}, {"date": "2018-05-09", "close": 3.61, "volume": 119285.0}, {"date": "2018-05-10", "close": 3.52, "volume": 290749.0}, {"date": "2018-05-11", "close": 3.39, "volume": 124332.0}, {"date": "2018-05-14", "close": 3.41, "volume": 85982.0}, {"date": "2018-05-15", "close": 3.39, "volume": 83280.0}, {"date": "2018-05-16", "close": 3.41, "volume": 129090.0}, {"date": "2018-05-17", "close": 3.6001, "volume": 165637.0}, {"date": "2018-05-18", "close": 3.7, "volume": 115920.0}, {"date": "2018-05-21", "close": 3.65, "volume": 102553.0}, {"date": "2018-05-22", "close": 3.55, "volume": 63455.0}, {"date": "2018-05-23", "close": 3.5514, "volume": 86826.0}, {"date": "2018-05-24", "close": 3.57, "volume": 77995.0}, {"date": "2018-05-25", "close": 3.6, "volume": 60388.0}, {"date": "2018-05-29", "close": 3.63, "volume": 52078.0}, {"date": "2018-05-30", "close": 3.65, "volume": 82708.0}, {"date": "2018-05-31", "close": 3.52, "volume": 173572.0}, {"date": "2018-06-01", "close": 3.69, "volume": 128825.0}, {"date": "2018-06-04", "close": 3.65, "volume": 123388.0}, {"date": "2018-06-05", "close": 3.64, "volume": 73768.0}, {"date": "2018-06-06", "close": 3.68, "volume": 135307.0}, {"date": "2018-06-07", "close": 3.61, "volume": 51936.0}, {"date": "2018-06-08", "close": 3.6, "volume": 61389.0}, {"date": "2018-06-11", "close": 3.32, "volume": 432154.0}, {"date": "2018-06-12", "close": 3.26, "volume": 124044.0}, {"date": "2018-06-13", "close": 3.52, "volume": 392055.0}, {"date": "2018-06-14", "close": 3.48, "volume": 101751.0}, {"date": "2018-06-15", "close": 3.33, "volume": 127383.0}, {"date": "2018-06-18", "close": 3.31, "volume": 85051.0}, {"date": "2018-06-19", "close": 3.14, "volume": 213223.0}, {"date": "2018-06-20", "close": 3.07, "volume": 149402.0}, {"date": "2018-06-21", "close": 3.05, "volume": 124291.0}, {"date": "2018-06-22", "close": 3.18, "volume": 143172.0}, {"date": "2018-06-25", "close": 3.02, "volume": 101704.0}, {"date": "2018-06-26", "close": 3.14, "volume": 261994.0}, {"date": "2018-06-27", "close": 3.15, "volume": 75415.0}, {"date": "2018-06-28", "close": 3.1, "volume": 59292.0}, {"date": "2018-06-29", "close": 3.03, "volume": 111485.0}, {"date": "2018-07-02", "close": 3.2, "volume": 48737.0}, {"date": "2018-07-03", "close": 3.2, "volume": 39135.0}, {"date": "2018-07-05", "close": 3.27, "volume": 79507.0}, {"date": "2018-07-06", "close": 3.33, "volume": 178814.0}, {"date": "2018-07-09", "close": 3.43, "volume": 88112.0}, {"date": "2018-07-10", "close": 3.34, "volume": 81454.0}, {"date": "2018-07-11", "close": 3.27, "volume": 34132.0}, {"date": "2018-07-12", "close": 3.24, "volume": 55546.0}, {"date": "2018-07-13", "close": 3.1999, "volume": 52083.0}, {"date": "2018-07-16", "close": 3.14, "volume": 41849.0}, {"date": "2018-07-17", "close": 3.17, "volume": 55528.0}, {"date": "2018-07-18", "close": 3.24, "volume": 39593.0}, {"date": "2018-07-19", "close": 3.37, "volume": 109349.0}, {"date": "2018-07-20", "close": 3.45, "volume": 98666.0}, {"date": "2018-07-23", "close": 3.425, "volume": 53970.0}, {"date": "2018-07-24", "close": 3.4, "volume": 52307.0}, {"date": "2018-07-25", "close": 3.42, "volume": 36168.0}, {"date": "2018-07-26", "close": 3.46, "volume": 44438.0}, {"date": "2018-07-27", "close": 3.23, "volume": 67556.0}, {"date": "2018-07-30", "close": 3.32, "volume": 66916.0}, {"date": "2018-07-31", "close": 3.29, "volume": 39722.0}, {"date": "2018-08-01", "close": 3.31, "volume": 29709.0}, {"date": "2018-08-02", "close": 3.31, "volume": 33212.0}, {"date": "2018-08-03", "close": 3.29, "volume": 34100.0}, {"date": "2018-08-06", "close": 3.3, "volume": 52377.0}, {"date": "2018-08-07", "close": 3.3, "volume": 78467.0}, {"date": "2018-08-08", "close": 3.29, "volume": 55027.0}, {"date": "2018-08-09", "close": 3.35, "volume": 114866.0}, {"date": "2018-08-10", "close": 3.9, "volume": 211211.0}, {"date": "2018-08-13", "close": 4.55, "volume": 688100.0}, {"date": "2018-08-14", "close": 4.12, "volume": 367220.0}, {"date": "2018-08-15", "close": 3.58, "volume": 222669.0}, {"date": "2018-08-16", "close": 3.92, "volume": 99223.0}, {"date": "2018-08-17", "close": 3.86, "volume": 192624.0}, {"date": "2018-08-20", "close": 3.75, "volume": 134707.0}, {"date": "2018-08-21", "close": 3.88, "volume": 68338.0}, {"date": "2018-08-22", "close": 3.94, "volume": 77038.0}, {"date": "2018-08-23", "close": 3.98, "volume": 68652.0}, {"date": "2018-08-24", "close": 4.01, "volume": 122096.0}, {"date": "2018-08-27", "close": 3.98, "volume": 41175.0}, {"date": "2018-08-28", "close": 3.99, "volume": 67653.0}, {"date": "2018-08-29", "close": 4.0, "volume": 395034.0}, {"date": "2018-08-30", "close": 3.42, "volume": 426312.0}, {"date": "2018-08-31", "close": 3.81, "volume": 321875.0}, {"date": "2018-09-04", "close": 3.79, "volume": 95529.0}, {"date": "2018-09-05", "close": 4.0, "volume": 111535.0}, {"date": "2018-09-06", "close": 3.78, "volume": 120542.0}, {"date": "2018-09-07", "close": 3.8848, "volume": 56099.0}, {"date": "2018-09-10", "close": 3.99, "volume": 54966.0}, {"date": "2018-09-11", "close": 3.95, "volume": 41212.0}, {"date": "2018-09-12", "close": 3.9886, "volume": 48702.0}, {"date": "2018-09-13", "close": 3.78, "volume": 113235.0}, {"date": "2018-09-14", "close": 4.05, "volume": 225554.0}, {"date": "2018-09-17", "close": 4.57, "volume": 405478.0}, {"date": "2018-09-18", "close": 4.46, "volume": 162217.0}, {"date": "2018-09-19", "close": 4.54, "volume": 316886.0}, {"date": "2018-09-20", "close": 4.67, "volume": 162595.0}, {"date": "2018-09-21", "close": 4.89, "volume": 201869.0}, {"date": "2018-09-24", "close": 4.87, "volume": 133566.0}, {"date": "2018-09-25", "close": 4.69, "volume": 152636.0}, {"date": "2018-09-26", "close": 4.81, "volume": 126553.0}, {"date": "2018-09-27", "close": 4.61, "volume": 86230.0}, {"date": "2018-09-28", "close": 4.64, "volume": 69859.0}, {"date": "2018-10-01", "close": 4.65, "volume": 92393.0}, {"date": "2018-10-02", "close": 4.65, "volume": 132951.0}, {"date": "2018-10-03", "close": 5.03, "volume": 213544.0}, {"date": "2018-10-04", "close": 4.97, "volume": 145860.0}, {"date": "2018-10-05", "close": 5.16, "volume": 110212.0}, {"date": "2018-10-08", "close": 5.29, "volume": 184936.0}, {"date": "2018-10-09", "close": 5.62, "volume": 184941.0}, {"date": "2018-10-10", "close": 6.05, "volume": 340734.0}, {"date": "2018-10-11", "close": 5.62, "volume": 217339.0}, {"date": "2018-10-12", "close": 5.54, "volume": 182657.0}, {"date": "2018-10-15", "close": 6.33, "volume": 409996.0}, {"date": "2018-10-16", "close": 6.35, "volume": 361892.0}, {"date": "2018-10-17", "close": 6.59, "volume": 267156.0}, {"date": "2018-10-18", "close": 6.24, "volume": 351547.0}, {"date": "2018-10-19", "close": 6.02, "volume": 200247.0}, {"date": "2018-10-22", "close": 4.32, "volume": 717171.0}, {"date": "2018-10-23", "close": 4.0, "volume": 275815.0}, {"date": "2018-10-24", "close": 3.96, "volume": 148842.0}, {"date": "2018-10-25", "close": 4.2, "volume": 204714.0}, {"date": "2018-10-26", "close": 4.04, "volume": 82650.0}, {"date": "2018-10-29", "close": 3.96, "volume": 140913.0}, {"date": "2018-10-30", "close": 3.98, "volume": 83126.0}, {"date": "2018-10-31", "close": 4.05, "volume": 108157.0}, {"date": "2018-11-01", "close": 4.04, "volume": 69582.0}, {"date": "2018-11-02", "close": 3.55, "volume": 339980.0}, {"date": "2018-11-05", "close": 3.92, "volume": 186178.0}, {"date": "2018-11-06", "close": 3.8, "volume": 79518.0}, {"date": "2018-11-07", "close": 3.95, "volume": 305846.0}, {"date": "2018-11-08", "close": 3.84, "volume": 107274.0}, {"date": "2018-11-09", "close": 3.75, "volume": 64296.0}, {"date": "2018-11-12", "close": 3.66, "volume": 59325.0}, {"date": "2018-11-13", "close": 3.7, "volume": 58507.0}, {"date": "2018-11-14", "close": 3.6, "volume": 29334.0}, {"date": "2018-11-15", "close": 3.81, "volume": 36849.0}, {"date": "2018-11-16", "close": 4.01, "volume": 90705.0}, {"date": "2018-11-19", "close": 3.83, "volume": 53067.0}, {"date": "2018-11-20", "close": 3.87, "volume": 43055.0}, {"date": "2018-11-21", "close": 3.97, "volume": 19548.0}, {"date": "2018-11-23", "close": 3.94, "volume": 39812.0}, {"date": "2018-11-26", "close": 3.99, "volume": 38238.0}, {"date": "2018-11-27", "close": 3.92, "volume": 21642.0}, {"date": "2018-11-28", "close": 4.0, "volume": 31957.0}, {"date": "2018-11-29", "close": 4.0, "volume": 13632.0}, {"date": "2018-11-30", "close": 3.92, "volume": 54465.0}, {"date": "2018-12-03", "close": 3.93, "volume": 28079.0}, {"date": "2018-12-04", "close": 3.98, "volume": 43358.0}, {"date": "2018-12-06", "close": 4.01, "volume": 26045.0}, {"date": "2018-12-07", "close": 3.93, "volume": 20150.0}, {"date": "2018-12-10", "close": 3.97, "volume": 35384.0}, {"date": "2018-12-11", "close": 3.91, "volume": 34946.0}, {"date": "2018-12-12", "close": 3.98, "volume": 35614.0}, {"date": "2018-12-13", "close": 4.0, "volume": 28483.0}, {"date": "2018-12-14", "close": 3.94, "volume": 28324.0}, {"date": "2018-12-17", "close": 3.82, "volume": 46784.0}, {"date": "2018-12-18", "close": 3.7, "volume": 53562.0}, {"date": "2018-12-19", "close": 3.67, "volume": 34577.0}, {"date": "2018-12-20", "close": 3.42, "volume": 107468.0}, {"date": "2018-12-21", "close": 3.37, "volume": 46307.0}, {"date": "2018-12-24", "close": 3.62, "volume": 70695.0}, {"date": "2018-12-26", "close": 3.81, "volume": 65157.0}, {"date": "2018-12-27", "close": 3.92, "volume": 52033.0}, {"date": "2018-12-28", "close": 4.0, "volume": 48914.0}, {"date": "2018-12-31", "close": 3.94, "volume": 50223.0}, {"date": "2019-01-02", "close": 3.95, "volume": 53672.0}, {"date": "2019-01-03", "close": 3.95, "volume": 41336.0}, {"date": "2019-01-04", "close": 4.0, "volume": 111958.0}, {"date": "2019-01-07", "close": 3.97, "volume": 48525.0}, {"date": "2019-01-08", "close": 3.93, "volume": 74387.0}, {"date": "2019-01-09", "close": 3.9, "volume": 46887.0}, {"date": "2019-01-10", "close": 3.9, "volume": 13654.0}, {"date": "2019-01-11", "close": 3.96, "volume": 68755.0}, {"date": "2019-01-14", "close": 3.85, "volume": 14940.0}, {"date": "2019-01-15", "close": 3.97, "volume": 15776.0}, {"date": "2019-01-16", "close": 4.3, "volume": 228924.0}, {"date": "2019-01-17", "close": 4.3, "volume": 111625.0}, {"date": "2019-01-18", "close": 4.26, "volume": 60927.0}, {"date": "2019-01-22", "close": 4.39, "volume": 59521.0}, {"date": "2019-01-23", "close": 4.52, "volume": 85843.0}, {"date": "2019-01-24", "close": 4.94, "volume": 242638.0}, {"date": "2019-01-25", "close": 4.45, "volume": 292489.0}, {"date": "2019-01-28", "close": 4.96, "volume": 159353.0}, {"date": "2019-01-29", "close": 5.24, "volume": 285132.0}, {"date": "2019-01-30", "close": 5.12, "volume": 71432.0}, {"date": "2019-01-31", "close": 5.13, "volume": 61789.0}, {"date": "2019-02-01", "close": 5.12, "volume": 32086.0}, {"date": "2019-02-04", "close": 5.07, "volume": 63632.0}, {"date": "2019-02-05", "close": 4.92, "volume": 59546.0}, {"date": "2019-02-06", "close": 5.05, "volume": 37539.0}, {"date": "2019-02-07", "close": 5.03, "volume": 33635.0}, {"date": "2019-02-08", "close": 5.01, "volume": 35436.0}, {"date": "2019-02-11", "close": 5.03, "volume": 79749.0}, {"date": "2019-02-12", "close": 4.93, "volume": 49500.0}, {"date": "2019-02-13", "close": 4.98, "volume": 49786.0}, {"date": "2019-02-14", "close": 5.03, "volume": 103834.0}, {"date": "2019-02-15", "close": 5.17, "volume": 86217.0}, {"date": "2019-02-19", "close": 5.34, "volume": 89460.0}, {"date": "2019-02-20", "close": 5.53, "volume": 95891.0}, {"date": "2019-02-21", "close": 5.39, "volume": 77421.0}, {"date": "2019-02-22", "close": 5.41, "volume": 17682.0}, {"date": "2019-02-25", "close": 5.44, "volume": 74246.0}, {"date": "2019-02-26", "close": 5.2, "volume": 34522.0}, {"date": "2019-02-27", "close": 5.04, "volume": 60376.0}, {"date": "2019-02-28", "close": 5.06, "volume": 18613.0}, {"date": "2019-03-01", "close": 5.1, "volume": 16722.0}, {"date": "2019-03-04", "close": 5.29, "volume": 54788.0}, {"date": "2019-03-05", "close": 5.18, "volume": 26890.0}, {"date": "2019-03-06", "close": 4.97, "volume": 44068.0}, {"date": "2019-03-07", "close": 4.94, "volume": 25573.0}, {"date": "2019-03-08", "close": 4.91, "volume": 78564.0}, {"date": "2019-03-11", "close": 5.07, "volume": 25298.0}, {"date": "2019-03-12", "close": 5.12, "volume": 22179.0}, {"date": "2019-03-13", "close": 5.09, "volume": 31822.0}, {"date": "2019-03-14", "close": 5.0, "volume": 37115.0}, {"date": "2019-03-15", "close": 4.99, "volume": 45858.0}, {"date": "2019-03-18", "close": 4.86, "volume": 34203.0}, {"date": "2019-03-19", "close": 4.82, "volume": 41036.0}, {"date": "2019-03-20", "close": 4.72, "volume": 22903.0}, {"date": "2019-03-21", "close": 4.885, "volume": 46544.0}, {"date": "2019-03-22", "close": 4.69, "volume": 71796.0}, {"date": "2019-03-25", "close": 4.54, "volume": 43335.0}, {"date": "2019-03-26", "close": 4.4, "volume": 70566.0}, {"date": "2019-03-27", "close": 4.51, "volume": 42356.0}, {"date": "2019-03-28", "close": 4.44, "volume": 38796.0}, {"date": "2019-03-29", "close": 4.52, "volume": 23062.0}, {"date": "2019-04-01", "close": 4.55, "volume": 19372.0}, {"date": "2019-04-02", "close": 4.53, "volume": 15723.0}, {"date": "2019-04-03", "close": 4.42, "volume": 51974.0}, {"date": "2019-04-04", "close": 4.46, "volume": 13928.0}, {"date": "2019-04-05", "close": 4.51, "volume": 37836.0}, {"date": "2019-04-08", "close": 4.42, "volume": 26517.0}, {"date": "2019-04-09", "close": 4.35, "volume": 25756.0}, {"date": "2019-04-10", "close": 4.4, "volume": 16165.0}, {"date": "2019-04-11", "close": 4.45, "volume": 40462.0}, {"date": "2019-04-12", "close": 4.43, "volume": 17111.0}, {"date": "2019-04-15", "close": 4.27, "volume": 49496.0}, {"date": "2019-04-16", "close": 4.2978, "volume": 36795.0}, {"date": "2019-04-17", "close": 4.22, "volume": 38855.0}, {"date": "2019-04-18", "close": 4.18, "volume": 46715.0}, {"date": "2019-04-22", "close": 4.08, "volume": 135027.0}, {"date": "2019-04-23", "close": 4.26, "volume": 122671.0}, {"date": "2019-04-24", "close": 4.28, "volume": 76260.0}, {"date": "2019-04-25", "close": 4.19, "volume": 39417.0}, {"date": "2019-04-26", "close": 4.2, "volume": 67758.0}, {"date": "2019-04-29", "close": 4.22, "volume": 147296.0}, {"date": "2019-04-30", "close": 4.16, "volume": 56197.0}, {"date": "2019-05-01", "close": 4.43, "volume": 66578.0}, {"date": "2019-05-02", "close": 4.46, "volume": 51409.0}, {"date": "2019-05-03", "close": 4.59, "volume": 139042.0}, {"date": "2019-05-06", "close": 4.54, "volume": 53824.0}, {"date": "2019-05-07", "close": 4.75, "volume": 34600.0}, {"date": "2019-05-08", "close": 4.69, "volume": 64678.0}, {"date": "2019-05-09", "close": 4.62, "volume": 36054.0}, {"date": "2019-05-10", "close": 4.58, "volume": 69160.0}, {"date": "2019-05-13", "close": 4.5, "volume": 56146.0}, {"date": "2019-05-14", "close": 4.4, "volume": 38637.0}, {"date": "2019-05-15", "close": 4.38, "volume": 48820.0}, {"date": "2019-05-16", "close": 4.01, "volume": 245877.0}, {"date": "2019-05-17", "close": 4.27, "volume": 44687.0}, {"date": "2019-05-20", "close": 4.17, "volume": 88441.0}, {"date": "2019-05-21", "close": 4.22, "volume": 18478.0}, {"date": "2019-05-22", "close": 4.2, "volume": 7696.0}, {"date": "2019-05-23", "close": 4.13, "volume": 17832.0}, {"date": "2019-05-24", "close": 4.03, "volume": 20605.0}, {"date": "2019-05-28", "close": 4.15, "volume": 20776.0}, {"date": "2019-05-29", "close": 4.12, "volume": 10359.0}, {"date": "2019-05-30", "close": 4.28, "volume": 24365.0}, {"date": "2019-05-31", "close": 4.17, "volume": 9214.0}, {"date": "2019-06-03", "close": 3.98, "volume": 59340.0}, {"date": "2019-06-04", "close": 4.07, "volume": 18040.0}, {"date": "2019-06-05", "close": 3.94, "volume": 31906.0}, {"date": "2019-06-06", "close": 4.19, "volume": 57809.0}, {"date": "2019-06-07", "close": 4.24, "volume": 34490.0}, {"date": "2019-06-10", "close": 4.28, "volume": 18724.0}, {"date": "2019-06-11", "close": 4.18, "volume": 32176.0}, {"date": "2019-06-12", "close": 4.03, "volume": 48136.0}, {"date": "2019-06-13", "close": 4.12, "volume": 15477.0}, {"date": "2019-06-14", "close": 4.15, "volume": 16006.0}, {"date": "2019-06-17", "close": 4.21, "volume": 14759.0}, {"date": "2019-06-18", "close": 4.14, "volume": 31070.0}, {"date": "2019-06-19", "close": 4.23, "volume": 11292.0}, {"date": "2019-06-20", "close": 4.04, "volume": 63641.0}, {"date": "2019-06-21", "close": 3.8, "volume": 64182.0}, {"date": "2019-06-24", "close": 3.77, "volume": 100387.0}, {"date": "2019-06-25", "close": 3.67, "volume": 47428.0}, {"date": "2019-06-26", "close": 3.5, "volume": 89193.0}, {"date": "2019-06-27", "close": 3.47, "volume": 31325.0}, {"date": "2019-06-28", "close": 3.63, "volume": 21524.0}, {"date": "2019-07-01", "close": 3.61, "volume": 27446.0}, {"date": "2019-07-02", "close": 3.53, "volume": 33577.0}, {"date": "2019-07-03", "close": 3.64, "volume": 38286.0}, {"date": "2019-07-05", "close": 3.6491, "volume": 9599.0}, {"date": "2019-07-08", "close": 3.65, "volume": 26887.0}, {"date": "2019-07-09", "close": 4.05, "volume": 165505.0}, {"date": "2019-07-10", "close": 4.28, "volume": 82622.0}, {"date": "2019-07-11", "close": 4.15, "volume": 38615.0}, {"date": "2019-07-12", "close": 4.1, "volume": 81979.0}, {"date": "2019-07-15", "close": 4.17, "volume": 43282.0}, {"date": "2019-07-16", "close": 4.13, "volume": 42103.0}, {"date": "2019-07-17", "close": 4.67, "volume": 1549496.0}, {"date": "2019-07-18", "close": 4.55, "volume": 279660.0}, {"date": "2019-07-19", "close": 4.35, "volume": 103973.0}, {"date": "2019-07-22", "close": 4.21, "volume": 47600.0}, {"date": "2019-07-23", "close": 4.38, "volume": 36598.0}, {"date": "2019-07-24", "close": 4.61, "volume": 72496.0}, {"date": "2019-07-25", "close": 4.52, "volume": 28525.0}, {"date": "2019-07-26", "close": 4.7, "volume": 48170.0}, {"date": "2019-07-29", "close": 4.59, "volume": 89246.0}, {"date": "2019-07-30", "close": 4.69, "volume": 59626.0}, {"date": "2019-07-31", "close": 4.69, "volume": 41765.0}, {"date": "2019-08-01", "close": 4.57, "volume": 44896.0}, {"date": "2019-08-02", "close": 4.51, "volume": 22092.0}, {"date": "2019-08-05", "close": 4.43, "volume": 45275.0}, {"date": "2019-08-06", "close": 4.42, "volume": 69714.0}, {"date": "2019-08-07", "close": 4.4, "volume": 40210.0}, {"date": "2019-08-08", "close": 4.37, "volume": 25960.0}, {"date": "2019-08-09", "close": 4.27, "volume": 47772.0}, {"date": "2019-08-12", "close": 4.26, "volume": 43362.0}, {"date": "2019-08-13", "close": 4.31, "volume": 24360.0}, {"date": "2019-08-14", "close": 4.18, "volume": 68380.0}, {"date": "2019-08-15", "close": 4.0, "volume": 120023.0}, {"date": "2019-08-16", "close": 4.22, "volume": 15560.0}, {"date": "2019-08-19", "close": 4.19, "volume": 34643.0}, {"date": "2019-08-20", "close": 4.18, "volume": 81341.0}, {"date": "2019-08-21", "close": 4.065, "volume": 72759.0}, {"date": "2019-08-22", "close": 4.25, "volume": 51468.0}, {"date": "2019-08-23", "close": 4.1, "volume": 49399.0}, {"date": "2019-08-26", "close": 4.13, "volume": 99626.0}, {"date": "2019-08-27", "close": 4.065, "volume": 64113.0}, {"date": "2019-08-28", "close": 4.12, "volume": 65004.0}, {"date": "2019-08-29", "close": 4.01, "volume": 41680.0}, {"date": "2019-08-30", "close": 3.9713, "volume": 59269.0}, {"date": "2019-09-03", "close": 3.97, "volume": 30879.0}, {"date": "2019-09-04", "close": 4.11, "volume": 30703.0}, {"date": "2019-09-05", "close": 3.99, "volume": 37444.0}, {"date": "2019-09-06", "close": 4.04, "volume": 12601.0}, {"date": "2019-09-09", "close": 4.13, "volume": 44697.0}, {"date": "2019-09-10", "close": 3.95, "volume": 50991.0}, {"date": "2019-09-11", "close": 4.04, "volume": 32866.0}, {"date": "2019-09-12", "close": 3.9602, "volume": 8956.0}, {"date": "2019-09-13", "close": 4.12, "volume": 44841.0}, {"date": "2019-09-16", "close": 4.1, "volume": 59095.0}, {"date": "2019-09-17", "close": 4.25, "volume": 70940.0}, {"date": "2019-09-18", "close": 4.25, "volume": 60375.0}, {"date": "2019-09-19", "close": 4.33, "volume": 40496.0}, {"date": "2019-09-20", "close": 4.3, "volume": 52645.0}, {"date": "2019-09-23", "close": 4.26, "volume": 41487.0}, {"date": "2019-09-24", "close": 4.08, "volume": 81080.0}, {"date": "2019-09-25", "close": 4.0, "volume": 63452.0}, {"date": "2019-09-26", "close": 4.01, "volume": 66846.0}, {"date": "2019-09-27", "close": 3.94, "volume": 20404.0}, {"date": "2019-09-30", "close": 4.0, "volume": 26221.0}, {"date": "2019-10-01", "close": 3.87, "volume": 48309.0}, {"date": "2019-10-02", "close": 3.8, "volume": 76906.0}, {"date": "2019-10-03", "close": 3.81, "volume": 29382.0}, {"date": "2019-10-04", "close": 3.7599, "volume": 42562.0}, {"date": "2019-10-07", "close": 3.85, "volume": 14822.0}, {"date": "2019-10-08", "close": 3.88, "volume": 42818.0}, {"date": "2019-10-09", "close": 3.71, "volume": 69104.0}, {"date": "2019-10-10", "close": 3.66, "volume": 39098.0}, {"date": "2019-10-11", "close": 3.75, "volume": 23849.0}, {"date": "2019-10-14", "close": 3.52, "volume": 61487.0}, {"date": "2019-10-15", "close": 3.7, "volume": 26323.0}, {"date": "2019-10-16", "close": 3.68, "volume": 26861.0}, {"date": "2019-10-17", "close": 3.67, "volume": 9207.0}, {"date": "2019-10-18", "close": 3.86, "volume": 24698.0}, {"date": "2019-10-21", "close": 3.93, "volume": 26543.0}, {"date": "2019-10-22", "close": 4.02, "volume": 15654.0}, {"date": "2019-10-23", "close": 3.87, "volume": 51168.0}, {"date": "2019-10-24", "close": 3.91, "volume": 25401.0}, {"date": "2019-10-25", "close": 3.92, "volume": 43592.0}, {"date": "2019-10-28", "close": 3.895, "volume": 31751.0}, {"date": "2019-10-29", "close": 3.96, "volume": 30086.0}, {"date": "2019-10-30", "close": 3.95, "volume": 26275.0}, {"date": "2019-10-31", "close": 3.87, "volume": 46809.0}, {"date": "2019-11-01", "close": 3.96, "volume": 31466.0}, {"date": "2019-11-04", "close": 3.985, "volume": 58840.0}, {"date": "2019-11-05", "close": 4.03, "volume": 61346.0}, {"date": "2019-11-06", "close": 3.9152, "volume": 44408.0}, {"date": "2019-11-07", "close": 3.89, "volume": 10091.0}, {"date": "2019-11-08", "close": 3.93, "volume": 26772.0}, {"date": "2019-11-11", "close": 3.95, "volume": 22644.0}, {"date": "2019-11-12", "close": 3.8295, "volume": 41385.0}, {"date": "2019-11-13", "close": 3.8494, "volume": 33311.0}, {"date": "2019-11-14", "close": 3.85, "volume": 42028.0}, {"date": "2019-11-15", "close": 3.84, "volume": 29719.0}, {"date": "2019-11-18", "close": 3.74, "volume": 71122.0}, {"date": "2019-11-19", "close": 3.58, "volume": 66249.0}, {"date": "2019-11-20", "close": 3.53, "volume": 98187.0}, {"date": "2019-11-21", "close": 3.46, "volume": 91009.0}, {"date": "2019-11-22", "close": 3.55, "volume": 91725.0}, {"date": "2019-11-25", "close": 3.635, "volume": 61907.0}, {"date": "2019-11-26", "close": 3.9, "volume": 142813.0}, {"date": "2019-11-27", "close": 3.89, "volume": 47590.0}, {"date": "2019-11-29", "close": 3.83, "volume": 16616.0}, {"date": "2019-12-02", "close": 3.78, "volume": 25043.0}, {"date": "2019-12-03", "close": 3.76, "volume": 40090.0}, {"date": "2019-12-04", "close": 3.78, "volume": 45917.0}, {"date": "2019-12-05", "close": 3.77, "volume": 17061.0}, {"date": "2019-12-06", "close": 3.74, "volume": 36365.0}, {"date": "2019-12-09", "close": 3.81, "volume": 112124.0}, {"date": "2019-12-10", "close": 3.88, "volume": 56951.0}, {"date": "2019-12-11", "close": 3.86, "volume": 37993.0}, {"date": "2019-12-12", "close": 3.84, "volume": 17257.0}, {"date": "2019-12-13", "close": 3.26, "volume": 375245.0}, {"date": "2019-12-16", "close": 3.26, "volume": 110999.0}, {"date": "2019-12-17", "close": 3.26, "volume": 50531.0}, {"date": "2019-12-18", "close": 2.97, "volume": 388865.0}, {"date": "2019-12-19", "close": 2.87, "volume": 159411.0}, {"date": "2019-12-20", "close": 2.78, "volume": 90675.0}, {"date": "2019-12-23", "close": 2.87, "volume": 131324.0}, {"date": "2019-12-24", "close": 2.88, "volume": 29819.0}, {"date": "2019-12-26", "close": 2.94, "volume": 57472.0}, {"date": "2019-12-27", "close": 2.89, "volume": 71941.0}, {"date": "2019-12-30", "close": 3.23, "volume": 114048.0}, {"date": "2019-12-31", "close": 3.28, "volume": 58714.0}, {"date": "2020-01-02", "close": 3.0, "volume": 80201.0}, {"date": "2020-01-03", "close": 3.16, "volume": 23463.0}, {"date": "2020-01-06", "close": 3.16, "volume": 33736.0}, {"date": "2020-01-07", "close": 2.97, "volume": 75924.0}, {"date": "2020-01-08", "close": 3.0, "volume": 41129.0}, {"date": "2020-01-09", "close": 2.93, "volume": 32619.0}, {"date": "2020-01-10", "close": 2.87, "volume": 47628.0}, {"date": "2020-01-13", "close": 2.77, "volume": 51482.0}, {"date": "2020-01-14", "close": 3.32, "volume": 286194.0}, {"date": "2020-01-15", "close": 3.3, "volume": 139697.0}, {"date": "2020-01-16", "close": 3.55, "volume": 98672.0}, {"date": "2020-01-17", "close": 3.48, "volume": 93777.0}, {"date": "2020-01-21", "close": 3.73, "volume": 72463.0}, {"date": "2020-01-22", "close": 4.06, "volume": 138700.0}, {"date": "2020-01-23", "close": 3.95, "volume": 96217.0}, {"date": "2020-01-24", "close": 3.86, "volume": 33765.0}, {"date": "2020-01-27", "close": 3.97, "volume": 46720.0}, {"date": "2020-01-28", "close": 3.96, "volume": 23814.0}, {"date": "2020-01-29", "close": 3.75, "volume": 55072.0}, {"date": "2020-01-30", "close": 3.61, "volume": 37328.0}, {"date": "2020-01-31", "close": 3.55, "volume": 21349.0}, {"date": "2020-02-03", "close": 3.57, "volume": 38194.0}, {"date": "2020-02-04", "close": 3.5, "volume": 34592.0}, {"date": "2020-02-05", "close": 3.56, "volume": 23774.0}, {"date": "2020-02-06", "close": 3.48, "volume": 29339.0}, {"date": "2020-02-07", "close": 3.4, "volume": 31161.0}, {"date": "2020-02-10", "close": 3.42, "volume": 40305.0}, {"date": "2020-02-11", "close": 3.5, "volume": 35390.0}, {"date": "2020-02-12", "close": 3.45, "volume": 58106.0}, {"date": "2020-02-13", "close": 3.41, "volume": 22673.0}, {"date": "2020-02-14", "close": 3.45, "volume": 33255.0}, {"date": "2020-02-18", "close": 3.57, "volume": 74986.0}, {"date": "2020-02-19", "close": 3.41, "volume": 37557.0}, {"date": "2020-02-20", "close": 3.42, "volume": 49241.0}, {"date": "2020-02-21", "close": 3.38, "volume": 38562.0}, {"date": "2020-02-24", "close": 3.31, "volume": 25008.0}, {"date": "2020-02-25", "close": 3.23, "volume": 61524.0}, {"date": "2020-02-26", "close": 3.27, "volume": 32012.0}, {"date": "2020-02-27", "close": 3.1, "volume": 61896.0}, {"date": "2020-02-28", "close": 2.99, "volume": 69822.0}, {"date": "2020-03-02", "close": 3.02, "volume": 46051.0}, {"date": "2020-03-03", "close": 2.91, "volume": 58893.0}, {"date": "2020-03-04", "close": 2.93, "volume": 43987.0}, {"date": "2020-03-05", "close": 2.81, "volume": 32568.0}, {"date": "2020-03-06", "close": 2.6, "volume": 111502.0}, {"date": "2020-03-09", "close": 2.34, "volume": 163941.0}, {"date": "2020-03-10", "close": 2.2, "volume": 150089.0}, {"date": "2020-03-11", "close": 2.07, "volume": 117935.0}, {"date": "2020-03-12", "close": 1.83, "volume": 296206.0}, {"date": "2020-03-13", "close": 2.12, "volume": 103680.0}, {"date": "2020-03-16", "close": 1.92, "volume": 74647.0}, {"date": "2020-03-17", "close": 2.03, "volume": 89599.0}, {"date": "2020-03-18", "close": 1.79, "volume": 161233.0}, {"date": "2020-03-19", "close": 1.85, "volume": 58991.0}, {"date": "2020-03-20", "close": 1.85, "volume": 56037.0}, {"date": "2020-03-23", "close": 1.64, "volume": 82073.0}, {"date": "2020-03-24", "close": 1.685, "volume": 68862.0}, {"date": "2020-03-25", "close": 1.6, "volume": 130162.0}, {"date": "2020-03-26", "close": 1.63, "volume": 64595.0}, {"date": "2020-03-27", "close": 1.35, "volume": 99622.0}, {"date": "2020-03-30", "close": 1.62, "volume": 81449.0}, {"date": "2020-03-31", "close": 1.59, "volume": 52081.0}, {"date": "2020-04-01", "close": 1.65, "volume": 60323.0}, {"date": "2020-04-02", "close": 1.53, "volume": 63151.0}, {"date": "2020-04-03", "close": 1.55, "volume": 36655.0}, {"date": "2020-04-06", "close": 1.62, "volume": 28030.0}, {"date": "2020-04-07", "close": 1.68, "volume": 36582.0}, {"date": "2020-04-08", "close": 1.7, "volume": 18282.0}, {"date": "2020-04-09", "close": 1.8279, "volume": 34713.0}, {"date": "2020-04-13", "close": 1.77, "volume": 21842.0}, {"date": "2020-04-14", "close": 1.94, "volume": 45812.0}, {"date": "2020-04-15", "close": 1.92, "volume": 21301.0}, {"date": "2020-04-16", "close": 1.93, "volume": 39013.0}, {"date": "2020-04-17", "close": 1.99, "volume": 15578.0}, {"date": "2020-04-20", "close": 2.01, "volume": 456630.0}, {"date": "2020-04-21", "close": 1.9411, "volume": 114601.0}, {"date": "2020-04-22", "close": 1.9252, "volume": 57962.0}, {"date": "2020-04-23", "close": 2.0, "volume": 63658.0}, {"date": "2020-04-24", "close": 2.01, "volume": 53600.0}, {"date": "2020-04-27", "close": 2.01, "volume": 47535.0}, {"date": "2020-04-28", "close": 1.96, "volume": 68662.0}, {"date": "2020-04-29", "close": 1.9999, "volume": 59877.0}, {"date": "2020-04-30", "close": 1.89, "volume": 75634.0}, {"date": "2020-05-01", "close": 1.84, "volume": 48339.0}, {"date": "2020-05-04", "close": 1.98, "volume": 7115932.0}, {"date": "2020-05-05", "close": 1.85, "volume": 583822.0}, {"date": "2020-05-06", "close": 1.795, "volume": 188680.0}, {"date": "2020-05-07", "close": 1.805, "volume": 139596.0}, {"date": "2020-05-08", "close": 1.81, "volume": 132724.0}, {"date": "2020-05-11", "close": 1.95, "volume": 298502.0}, {"date": "2020-05-12", "close": 1.945, "volume": 217416.0}, {"date": "2020-05-13", "close": 1.92, "volume": 209040.0}, {"date": "2020-05-14", "close": 1.91, "volume": 41997.0}, {"date": "2020-05-15", "close": 1.9, "volume": 74531.0}, {"date": "2020-05-18", "close": 1.85, "volume": 115869.0}, {"date": "2020-05-19", "close": 1.9, "volume": 129312.0}, {"date": "2020-05-20", "close": 1.87, "volume": 67785.0}, {"date": "2020-05-21", "close": 2.05, "volume": 275256.0}, {"date": "2020-05-22", "close": 2.18, "volume": 267561.0}, {"date": "2020-05-26", "close": 2.36, "volume": 643517.0}, {"date": "2020-05-27", "close": 2.32, "volume": 244977.0}, {"date": "2020-05-28", "close": 2.28, "volume": 310944.0}, {"date": "2020-05-29", "close": 2.28, "volume": 149226.0}, {"date": "2020-06-01", "close": 2.33, "volume": 1420956.0}, {"date": "2020-06-02", "close": 2.21, "volume": 333430.0}, {"date": "2020-06-03", "close": 2.3, "volume": 410372.0}, {"date": "2020-06-04", "close": 2.37, "volume": 299566.0}, {"date": "2020-06-05", "close": 2.24, "volume": 244254.0}, {"date": "2020-06-08", "close": 1.99, "volume": 395966.0}, {"date": "2020-06-09", "close": 2.18, "volume": 224594.0}, {"date": "2020-06-10", "close": 2.12, "volume": 146325.0}, {"date": "2020-06-11", "close": 1.88, "volume": 265543.0}, {"date": "2020-06-12", "close": 2.27, "volume": 737116.0}, {"date": "2020-06-15", "close": 2.21, "volume": 255953.0}, {"date": "2020-06-16", "close": 2.55, "volume": 1091036.0}, {"date": "2020-06-17", "close": 2.37, "volume": 475635.0}, {"date": "2020-06-18", "close": 2.39, "volume": 230065.0}, {"date": "2020-06-19", "close": 2.4, "volume": 177208.0}, {"date": "2020-06-22", "close": 2.35, "volume": 106292.0}, {"date": "2020-06-23", "close": 2.33, "volume": 102115.0}, {"date": "2020-06-24", "close": 2.3, "volume": 192901.0}, {"date": "2020-06-25", "close": 2.5, "volume": 303569.0}, {"date": "2020-06-26", "close": 2.69, "volume": 331200.0}, {"date": "2020-06-29", "close": 2.92, "volume": 506721.0}, {"date": "2020-06-30", "close": 3.06, "volume": 818310.0}, {"date": "2020-07-01", "close": 2.98, "volume": 300345.0}, {"date": "2020-07-02", "close": 3.18, "volume": 310696.0}, {"date": "2020-07-06", "close": 3.06, "volume": 597349.0}, {"date": "2020-07-07", "close": 2.99, "volume": 280086.0}, {"date": "2020-07-08", "close": 2.95, "volume": 109670.0}, {"date": "2020-07-09", "close": 2.92, "volume": 174244.0}, {"date": "2020-07-10", "close": 3.3, "volume": 2868096.0}, {"date": "2020-07-13", "close": 3.01, "volume": 457521.0}, {"date": "2020-07-14", "close": 2.81, "volume": 292376.0}, {"date": "2020-07-15", "close": 2.9, "volume": 185284.0}, {"date": "2020-07-16", "close": 2.99, "volume": 170229.0}, {"date": "2020-07-17", "close": 3.1, "volume": 248781.0}, {"date": "2020-07-20", "close": 3.13, "volume": 204358.0}, {"date": "2020-07-21", "close": 3.07, "volume": 276598.0}, {"date": "2020-07-22", "close": 3.05, "volume": 299064.0}, {"date": "2020-07-23", "close": 2.86, "volume": 222004.0}, {"date": "2020-07-24", "close": 2.89, "volume": 126650.0}, {"date": "2020-07-27", "close": 2.9, "volume": 118054.0}, {"date": "2020-07-28", "close": 2.84, "volume": 523001.0}, {"date": "2020-07-29", "close": 2.67, "volume": 405330.0}, {"date": "2020-07-30", "close": 2.85, "volume": 467556.0}, {"date": "2020-07-31", "close": 2.78, "volume": 145800.0}, {"date": "2020-08-03", "close": 2.8, "volume": 317509.0}, {"date": "2020-08-04", "close": 2.88, "volume": 529758.0}, {"date": "2020-08-05", "close": 2.9, "volume": 147985.0}, {"date": "2020-08-06", "close": 2.86, "volume": 99817.0}, {"date": "2020-08-07", "close": 2.8, "volume": 61619.0}, {"date": "2020-08-10", "close": 2.96, "volume": 226985.0}, {"date": "2020-08-11", "close": 2.78, "volume": 229814.0}, {"date": "2020-08-12", "close": 2.635, "volume": 161263.0}, {"date": "2020-08-13", "close": 2.68, "volume": 203297.0}, {"date": "2020-08-14", "close": 2.68, "volume": 118790.0}, {"date": "2020-08-17", "close": 2.82, "volume": 197860.0}, {"date": "2020-08-18", "close": 2.65, "volume": 163807.0}, {"date": "2020-08-19", "close": 2.54, "volume": 156564.0}, {"date": "2020-08-20", "close": 2.5, "volume": 136685.0}, {"date": "2020-08-21", "close": 2.36, "volume": 191716.0}, {"date": "2020-08-24", "close": 2.34, "volume": 127143.0}, {"date": "2020-08-25", "close": 1.88, "volume": 2504689.0}, {"date": "2020-08-26", "close": 1.96, "volume": 456311.0}, {"date": "2020-08-27", "close": 1.93, "volume": 400846.0}, {"date": "2020-08-28", "close": 1.91, "volume": 173622.0}, {"date": "2020-08-31", "close": 1.98, "volume": 194671.0}, {"date": "2020-09-01", "close": 1.93, "volume": 93085.0}, {"date": "2020-09-02", "close": 1.89, "volume": 142915.0}, {"date": "2020-09-03", "close": 1.83, "volume": 196127.0}, {"date": "2020-09-04", "close": 1.79, "volume": 195111.0}, {"date": "2020-09-08", "close": 1.9, "volume": 177530.0}, {"date": "2020-09-09", "close": 1.86, "volume": 118361.0}, {"date": "2020-09-10", "close": 1.99, "volume": 143276.0}, {"date": "2020-09-11", "close": 2.08, "volume": 505550.0}, {"date": "2020-09-14", "close": 2.37, "volume": 397914.0}, {"date": "2020-09-15", "close": 2.31, "volume": 316881.0}, {"date": "2020-09-16", "close": 2.33, "volume": 185377.0}, {"date": "2020-09-17", "close": 2.365, "volume": 129647.0}, {"date": "2020-09-18", "close": 2.58, "volume": 475189.0}, {"date": "2020-09-21", "close": 2.46, "volume": 143566.0}, {"date": "2020-09-22", "close": 2.59, "volume": 206379.0}, {"date": "2020-09-23", "close": 2.38, "volume": 206947.0}, {"date": "2020-09-24", "close": 2.3, "volume": 92743.0}, {"date": "2020-09-25", "close": 2.49, "volume": 173804.0}, {"date": "2020-09-28", "close": 2.53, "volume": 94466.0}, {"date": "2020-09-29", "close": 2.56, "volume": 283712.0}, {"date": "2020-09-30", "close": 2.43, "volume": 178431.0}, {"date": "2020-10-01", "close": 2.97, "volume": 1155777.0}, {"date": "2020-10-02", "close": 2.6, "volume": 433624.0}, {"date": "2020-10-05", "close": 2.64, "volume": 139482.0}, {"date": "2020-10-06", "close": 2.61, "volume": 136599.0}, {"date": "2020-10-07", "close": 2.62, "volume": 124362.0}, {"date": "2020-10-08", "close": 2.63, "volume": 117701.0}, {"date": "2020-10-09", "close": 2.65, "volume": 117978.0}, {"date": "2020-10-12", "close": 2.6, "volume": 134097.0}, {"date": "2020-10-13", "close": 2.66, "volume": 87408.0}, {"date": "2020-10-14", "close": 2.81, "volume": 424350.0}, {"date": "2020-10-15", "close": 2.66, "volume": 141375.0}, {"date": "2020-10-16", "close": 2.64, "volume": 126212.0}, {"date": "2020-10-19", "close": 2.3775, "volume": 168201.0}, {"date": "2020-10-20", "close": 2.34, "volume": 99327.0}, {"date": "2020-10-21", "close": 2.39, "volume": 239291.0}, {"date": "2020-10-22", "close": 2.39, "volume": 259999.0}, {"date": "2020-10-23", "close": 2.26, "volume": 167396.0}, {"date": "2020-10-26", "close": 2.18, "volume": 57021.0}, {"date": "2020-10-27", "close": 2.2, "volume": 141130.0}, {"date": "2020-10-28", "close": 2.02, "volume": 366343.0}, {"date": "2020-10-29", "close": 2.09, "volume": 96496.0}, {"date": "2020-10-30", "close": 2.06, "volume": 154101.0}, {"date": "2020-11-02", "close": 2.16, "volume": 94427.0}, {"date": "2020-11-03", "close": 1.96, "volume": 207213.0}, {"date": "2020-11-04", "close": 1.99, "volume": 78099.0}, {"date": "2020-11-05", "close": 2.02, "volume": 58940.0}, {"date": "2020-11-06", "close": 2.04, "volume": 83109.0}, {"date": "2020-11-09", "close": 1.94, "volume": 117307.0}, {"date": "2020-11-10", "close": 2.01, "volume": 177463.0}, {"date": "2020-11-11", "close": 2.06, "volume": 32070.0}, {"date": "2020-11-12", "close": 2.11, "volume": 38709.0}, {"date": "2020-11-13", "close": 2.17, "volume": 49147.0}, {"date": "2020-11-16", "close": 2.11, "volume": 81644.0}, {"date": "2020-11-17", "close": 2.14, "volume": 75562.0}, {"date": "2020-11-18", "close": 2.17, "volume": 66574.0}, {"date": "2020-11-19", "close": 2.18, "volume": 76643.0}, {"date": "2020-11-20", "close": 2.21, "volume": 122697.0}, {"date": "2020-11-23", "close": 2.17, "volume": 206362.0}, {"date": "2020-11-24", "close": 2.04, "volume": 268854.0}, {"date": "2020-11-25", "close": 2.28, "volume": 342425.0}, {"date": "2020-11-27", "close": 2.78, "volume": 324104.0}, {"date": "2020-11-30", "close": 2.64, "volume": 270483.0}, {"date": "2020-12-01", "close": 2.87, "volume": 226825.0}, {"date": "2020-12-02", "close": 2.91, "volume": 86781.0}, {"date": "2020-12-03", "close": 2.81, "volume": 88617.0}, {"date": "2020-12-04", "close": 2.89, "volume": 176830.0}, {"date": "2020-12-07", "close": 2.86, "volume": 82457.0}, {"date": "2020-12-08", "close": 3.03, "volume": 172294.0}, {"date": "2020-12-09", "close": 2.89, "volume": 164090.0}, {"date": "2020-12-10", "close": 3.14, "volume": 16876140.0}, {"date": "2020-12-11", "close": 2.99, "volume": 999271.0}, {"date": "2020-12-14", "close": 2.63, "volume": 2948494.0}, {"date": "2020-12-15", "close": 2.79, "volume": 344131.0}, {"date": "2020-12-16", "close": 2.64, "volume": 439828.0}, {"date": "2020-12-17", "close": 2.71, "volume": 256865.0}, {"date": "2020-12-18", "close": 2.79, "volume": 195818.0}, {"date": "2020-12-21", "close": 2.75, "volume": 1542731.0}, {"date": "2020-12-22", "close": 2.8, "volume": 1739888.0}, {"date": "2020-12-23", "close": 2.83, "volume": 917295.0}, {"date": "2020-12-24", "close": 2.85, "volume": 168076.0}, {"date": "2020-12-28", "close": 2.87, "volume": 609224.0}, {"date": "2020-12-29", "close": 2.92, "volume": 552224.0}, {"date": "2020-12-30", "close": 3.19, "volume": 1148198.0}, {"date": "2020-12-31", "close": 3.07, "volume": 283756.0}, {"date": "2021-01-04", "close": 3.27, "volume": 272373.0}, {"date": "2021-01-05", "close": 3.42, "volume": 423020.0}, {"date": "2021-01-06", "close": 3.36, "volume": 230101.0}, {"date": "2021-01-07", "close": 3.7, "volume": 307557.0}, {"date": "2021-01-08", "close": 3.91, "volume": 400820.0}, {"date": "2021-01-11", "close": 3.65, "volume": 340221.0}, {"date": "2021-01-12", "close": 3.81, "volume": 440414.0}, {"date": "2021-01-13", "close": 3.87, "volume": 273060.0}, {"date": "2021-01-14", "close": 4.38, "volume": 769033.0}, {"date": "2021-01-15", "close": 4.45, "volume": 470003.0}, {"date": "2021-01-19", "close": 4.38, "volume": 399840.0}, {"date": "2021-01-20", "close": 4.19, "volume": 322712.0}, {"date": "2021-01-21", "close": 4.43, "volume": 681259.0}, {"date": "2021-01-22", "close": 4.21, "volume": 465112.0}, {"date": "2021-01-25", "close": 4.23, "volume": 510756.0}, {"date": "2021-01-26", "close": 3.93, "volume": 647429.0}, {"date": "2021-01-27", "close": 3.88, "volume": 305730.0}, {"date": "2021-01-28", "close": 3.6, "volume": 584026.0}, {"date": "2021-01-29", "close": 3.65, "volume": 243971.0}, {"date": "2021-02-01", "close": 4.11, "volume": 754653.0}, {"date": "2021-02-02", "close": 4.19, "volume": 277942.0}, {"date": "2021-02-03", "close": 4.67, "volume": 477982.0}, {"date": "2021-02-04", "close": 4.53, "volume": 346731.0}, {"date": "2021-02-05", "close": 4.52, "volume": 150836.0}, {"date": "2021-02-08", "close": 5.3, "volume": 997459.0}, {"date": "2021-02-09", "close": 5.34, "volume": 507998.0}, {"date": "2021-02-10", "close": 5.3, "volume": 283747.0}, {"date": "2021-02-11", "close": 5.31, "volume": 157261.0}, {"date": "2021-02-12", "close": 5.25, "volume": 163887.0}, {"date": "2021-02-16", "close": 5.48, "volume": 279053.0}, {"date": "2021-02-17", "close": 5.39, "volume": 270717.0}, {"date": "2021-02-18", "close": 5.25, "volume": 319895.0}, {"date": "2021-02-19", "close": 5.18, "volume": 220078.0}, {"date": "2021-02-22", "close": 4.93, "volume": 169630.0}, {"date": "2021-02-23", "close": 4.59, "volume": 330186.0}, {"date": "2021-02-24", "close": 5.03, "volume": 196695.0}, {"date": "2021-02-25", "close": 5.18, "volume": 349097.0}, {"date": "2021-02-26", "close": 5.06, "volume": 197615.0}, {"date": "2021-03-01", "close": 5.14, "volume": 115180.0}, {"date": "2021-03-02", "close": 4.95, "volume": 133921.0}, {"date": "2021-03-03", "close": 4.97, "volume": 236212.0}, {"date": "2021-03-04", "close": 4.59, "volume": 303221.0}, {"date": "2021-03-05", "close": 4.77, "volume": 372056.0}, {"date": "2021-03-08", "close": 4.3, "volume": 155437.0}, {"date": "2021-03-09", "close": 4.78, "volume": 148971.0}, {"date": "2021-03-10", "close": 4.83, "volume": 110872.0}, {"date": "2021-03-11", "close": 5.14, "volume": 228783.0}, {"date": "2021-03-12", "close": 5.84, "volume": 8255454.0}, {"date": "2021-03-15", "close": 5.76, "volume": 420474.0}, {"date": "2021-03-16", "close": 6.22, "volume": 683374.0}, {"date": "2021-03-17", "close": 7.14, "volume": 590440.0}, {"date": "2021-03-18", "close": 6.99, "volume": 1540188.0}, {"date": "2021-03-19", "close": 6.97, "volume": 861226.0}, {"date": "2021-03-22", "close": 6.79, "volume": 912180.0}, {"date": "2021-03-23", "close": 4.8, "volume": 6040201.0}, {"date": "2021-03-24", "close": 4.33, "volume": 1073697.0}, {"date": "2021-03-25", "close": 4.73, "volume": 995008.0}, {"date": "2021-03-26", "close": 5.06, "volume": 1088741.0}, {"date": "2021-03-29", "close": 4.87, "volume": 297200.0}, {"date": "2021-03-30", "close": 4.87, "volume": 302205.0}, {"date": "2021-03-31", "close": 4.68, "volume": 422618.0}, {"date": "2021-04-01", "close": 4.75, "volume": 247895.0}, {"date": "2021-04-05", "close": 4.66, "volume": 236090.0}, {"date": "2021-04-06", "close": 4.51, "volume": 264357.0}, {"date": "2021-04-07", "close": 4.6, "volume": 231008.0}, {"date": "2021-04-08", "close": 4.64, "volume": 135398.0}, {"date": "2021-04-09", "close": 4.5, "volume": 161442.0}, {"date": "2021-04-12", "close": 4.65, "volume": 467132.0}, {"date": "2021-04-13", "close": 4.71, "volume": 164572.0}, {"date": "2021-04-14", "close": 4.6, "volume": 134334.0}, {"date": "2021-04-15", "close": 4.92, "volume": 740471.0}, {"date": "2021-04-16", "close": 4.7, "volume": 637000.0}, {"date": "2021-04-19", "close": 4.06, "volume": 1223379.0}, {"date": "2021-04-20", "close": 4.17, "volume": 698898.0}, {"date": "2021-04-21", "close": 4.11, "volume": 269494.0}, {"date": "2021-04-22", "close": 4.33, "volume": 285230.0}, {"date": "2021-04-23", "close": 4.7, "volume": 460572.0}, {"date": "2021-04-26", "close": 4.86, "volume": 280197.0}, {"date": "2021-04-27", "close": 4.76, "volume": 365818.0}, {"date": "2021-04-28", "close": 4.89, "volume": 179337.0}, {"date": "2021-04-29", "close": 4.77, "volume": 139400.0}, {"date": "2021-04-30", "close": 4.88, "volume": 172563.0}, {"date": "2021-05-03", "close": 4.75, "volume": 113045.0}, {"date": "2021-05-04", "close": 4.59, "volume": 180031.0}, {"date": "2021-05-05", "close": 4.69, "volume": 120070.0}, {"date": "2021-05-06", "close": 4.27, "volume": 230702.0}, {"date": "2021-05-07", "close": 4.37, "volume": 101061.0}, {"date": "2021-05-10", "close": 4.25, "volume": 119983.0}, {"date": "2021-05-11", "close": 4.32, "volume": 142387.0}, {"date": "2021-05-12", "close": 4.11, "volume": 72455.0}, {"date": "2021-05-13", "close": 3.46, "volume": 846313.0}, {"date": "2021-05-14", "close": 3.72, "volume": 217398.0}, {"date": "2021-05-17", "close": 3.71, "volume": 123177.0}, {"date": "2021-05-18", "close": 3.98, "volume": 149494.0}, {"date": "2021-05-19", "close": 3.92, "volume": 71864.0}, {"date": "2021-05-20", "close": 4.15, "volume": 167295.0}, {"date": "2021-05-21", "close": 4.04, "volume": 86352.0}, {"date": "2021-05-24", "close": 3.94, "volume": 62391.0}, {"date": "2021-05-25", "close": 3.86, "volume": 87472.0}, {"date": "2021-05-26", "close": 4.03, "volume": 171812.0}, {"date": "2021-05-27", "close": 3.98, "volume": 124659.0}, {"date": "2021-05-28", "close": 3.97, "volume": 147513.0}, {"date": "2021-06-01", "close": 4.02, "volume": 50835.0}, {"date": "2021-06-02", "close": 3.94, "volume": 145198.0}, {"date": "2021-06-03", "close": 3.93, "volume": 93919.0}, {"date": "2021-06-04", "close": 4.12, "volume": 265075.0}, {"date": "2021-06-07", "close": 4.2, "volume": 123163.0}, {"date": "2021-06-08", "close": 4.31, "volume": 55205.0}, {"date": "2021-06-09", "close": 4.2, "volume": 187131.0}, {"date": "2021-06-10", "close": 4.33, "volume": 125040.0}, {"date": "2021-06-11", "close": 4.27, "volume": 53872.0}, {"date": "2021-06-14", "close": 4.15, "volume": 144605.0}, {"date": "2021-06-15", "close": 4.23, "volume": 61604.0}, {"date": "2021-06-16", "close": 4.15, "volume": 88709.0}, {"date": "2021-06-17", "close": 4.13, "volume": 105034.0}, {"date": "2021-06-18", "close": 3.95, "volume": 202557.0}, {"date": "2021-06-21", "close": 3.91, "volume": 78982.0}, {"date": "2021-06-22", "close": 3.89, "volume": 95626.0}, {"date": "2021-06-23", "close": 3.98, "volume": 76683.0}, {"date": "2021-06-24", "close": 3.95, "volume": 85021.0}, {"date": "2021-06-25", "close": 3.99, "volume": 82150.0}, {"date": "2021-06-28", "close": 3.91, "volume": 89873.0}, {"date": "2021-06-29", "close": 3.95, "volume": 52373.0}, {"date": "2021-06-30", "close": 3.88, "volume": 37396.0}, {"date": "2021-07-01", "close": 3.85, "volume": 44611.0}, {"date": "2021-07-02", "close": 3.79, "volume": 93360.0}, {"date": "2021-07-06", "close": 3.7, "volume": 107006.0}, {"date": "2021-07-07", "close": 3.57, "volume": 155634.0}, {"date": "2021-07-08", "close": 3.73, "volume": 108708.0}, {"date": "2021-07-09", "close": 3.79, "volume": 60719.0}, {"date": "2021-07-12", "close": 3.76, "volume": 86122.0}, {"date": "2021-07-13", "close": 3.69, "volume": 82015.0}, {"date": "2021-07-14", "close": 3.75, "volume": 182691.0}, {"date": "2021-07-15", "close": 4.07, "volume": 507582.0}, {"date": "2021-07-16", "close": 3.98, "volume": 289578.0}, {"date": "2021-07-19", "close": 4.04, "volume": 206101.0}, {"date": "2021-07-20", "close": 4.32, "volume": 520284.0}, {"date": "2021-07-21", "close": 4.27, "volume": 235728.0}, {"date": "2021-07-22", "close": 4.35, "volume": 272640.0}, {"date": "2021-07-23", "close": 4.25, "volume": 192962.0}, {"date": "2021-07-26", "close": 4.35, "volume": 519058.0}, {"date": "2021-07-27", "close": 4.49, "volume": 425029.0}, {"date": "2021-07-28", "close": 4.81, "volume": 575576.0}, {"date": "2021-07-29", "close": 4.57, "volume": 177398.0}, {"date": "2021-07-30", "close": 4.42, "volume": 160201.0}, {"date": "2021-08-02", "close": 4.38, "volume": 150240.0}, {"date": "2021-08-03", "close": 4.23, "volume": 136605.0}, {"date": "2021-08-04", "close": 4.15, "volume": 215319.0}, {"date": "2021-08-05", "close": 4.27, "volume": 241917.0}, {"date": "2021-08-06", "close": 4.26, "volume": 136350.0}, {"date": "2021-08-09", "close": 4.31, "volume": 253881.0}, {"date": "2021-08-10", "close": 4.24, "volume": 181140.0}, {"date": "2021-08-11", "close": 4.18, "volume": 157634.0}, {"date": "2021-08-12", "close": 4.19, "volume": 127164.0}, {"date": "2021-08-13", "close": 4.15, "volume": 80133.0}, {"date": "2021-08-16", "close": 4.04, "volume": 121998.0}, {"date": "2021-08-17", "close": 4.04, "volume": 94893.0}, {"date": "2021-08-18", "close": 4.4, "volume": 871609.0}, {"date": "2021-08-19", "close": 4.23, "volume": 231414.0}, {"date": "2021-08-20", "close": 4.39, "volume": 105124.0}, {"date": "2021-08-23", "close": 4.69, "volume": 292064.0}, {"date": "2021-08-24", "close": 4.55, "volume": 208757.0}, {"date": "2021-08-25", "close": 4.96, "volume": 4212817.0}, {"date": "2021-08-26", "close": 4.9, "volume": 486140.0}, {"date": "2021-08-27", "close": 5.25, "volume": 540850.0}, {"date": "2021-08-30", "close": 5.48, "volume": 1278214.0}, {"date": "2021-08-31", "close": 5.6, "volume": 412916.0}, {"date": "2021-09-01", "close": 5.31, "volume": 222216.0}, {"date": "2021-09-02", "close": 5.48, "volume": 151892.0}, {"date": "2021-09-03", "close": 5.43, "volume": 81120.0}, {"date": "2021-09-07", "close": 5.18, "volume": 235936.0}, {"date": "2021-09-08", "close": 4.94, "volume": 177902.0}, {"date": "2021-09-09", "close": 5.04, "volume": 194567.0}, {"date": "2021-09-10", "close": 5.0, "volume": 186753.0}, {"date": "2021-09-13", "close": 4.98, "volume": 137494.0}, {"date": "2021-09-14", "close": 4.8, "volume": 149373.0}, {"date": "2021-09-15", "close": 4.81, "volume": 73593.0}, {"date": "2021-09-16", "close": 4.82, "volume": 116885.0}, {"date": "2021-09-17", "close": 4.9, "volume": 173988.0}, {"date": "2021-09-20", "close": 4.69, "volume": 131477.0}, {"date": "2021-09-21", "close": 4.79, "volume": 166564.0}, {"date": "2021-09-22", "close": 4.86, "volume": 60006.0}, {"date": "2021-09-23", "close": 5.0, "volume": 100204.0}, {"date": "2021-09-24", "close": 4.89, "volume": 85116.0}, {"date": "2021-09-27", "close": 4.8, "volume": 87083.0}, {"date": "2021-09-28", "close": 4.99, "volume": 195654.0}, {"date": "2021-09-29", "close": 4.75, "volume": 122727.0}, {"date": "2021-09-30", "close": 4.77, "volume": 44131.0}, {"date": "2021-10-01", "close": 4.75, "volume": 85220.0}, {"date": "2021-10-04", "close": 4.64, "volume": 85596.0}, {"date": "2021-10-05", "close": 4.54, "volume": 125738.0}, {"date": "2021-10-06", "close": 4.44, "volume": 111346.0}, {"date": "2021-10-07", "close": 4.44, "volume": 102086.0}, {"date": "2021-10-08", "close": 4.42, "volume": 57226.0}, {"date": "2021-10-11", "close": 4.42, "volume": 43270.0}, {"date": "2021-10-12", "close": 4.55, "volume": 80614.0}, {"date": "2021-10-13", "close": 4.62, "volume": 112218.0}, {"date": "2021-10-14", "close": 4.57, "volume": 68971.0}, {"date": "2021-10-15", "close": 4.39, "volume": 54097.0}, {"date": "2021-10-18", "close": 4.29, "volume": 68046.0}, {"date": "2021-10-19", "close": 4.43, "volume": 68749.0}, {"date": "2021-10-20", "close": 4.43, "volume": 39666.0}, {"date": "2021-10-21", "close": 4.33, "volume": 36387.0}, {"date": "2021-10-22", "close": 4.34, "volume": 44890.0}, {"date": "2021-10-25", "close": 4.26, "volume": 52854.0}, {"date": "2021-10-26", "close": 4.55, "volume": 262850.0}, {"date": "2021-10-27", "close": 4.93, "volume": 218608.0}, {"date": "2021-10-28", "close": 4.8, "volume": 166713.0}, {"date": "2021-10-29", "close": 4.77, "volume": 141171.0}, {"date": "2021-11-01", "close": 5.09, "volume": 308534.0}, {"date": "2021-11-02", "close": 5.2, "volume": 204317.0}, {"date": "2021-11-03", "close": 5.33, "volume": 148697.0}, {"date": "2021-11-04", "close": 5.5, "volume": 136731.0}, {"date": "2021-11-05", "close": 4.98, "volume": 343000.0}, {"date": "2021-11-08", "close": 5.04, "volume": 127044.0}, {"date": "2021-11-09", "close": 4.92, "volume": 101904.0}, {"date": "2021-11-10", "close": 4.68, "volume": 159139.0}, {"date": "2021-11-11", "close": 4.7, "volume": 78063.0}, {"date": "2021-11-12", "close": 4.68, "volume": 44096.0}, {"date": "2021-11-15", "close": 4.55, "volume": 135541.0}, {"date": "2021-11-16", "close": 4.42, "volume": 128409.0}, {"date": "2021-11-17", "close": 4.33, "volume": 123154.0}, {"date": "2021-11-18", "close": 3.95, "volume": 261542.0}, {"date": "2021-11-19", "close": 4.13, "volume": 151040.0}, {"date": "2021-11-22", "close": 3.96, "volume": 139121.0}, {"date": "2021-11-23", "close": 3.9, "volume": 183361.0}, {"date": "2021-11-24", "close": 4.03, "volume": 51686.0}, {"date": "2021-11-26", "close": 3.98, "volume": 68672.0}, {"date": "2021-11-29", "close": 3.86, "volume": 110877.0}, {"date": "2021-11-30", "close": 3.64, "volume": 289794.0}, {"date": "2021-12-01", "close": 3.44, "volume": 183153.0}, {"date": "2021-12-02", "close": 3.22, "volume": 272461.0}, {"date": "2021-12-03", "close": 3.09, "volume": 277061.0}, {"date": "2021-12-06", "close": 3.13, "volume": 165873.0}, {"date": "2021-12-07", "close": 3.235, "volume": 1293389.0}, {"date": "2021-12-08", "close": 3.56, "volume": 301637.0}, {"date": "2021-12-09", "close": 3.26, "volume": 190923.0}, {"date": "2021-12-10", "close": 3.31, "volume": 78063.0}, {"date": "2021-12-13", "close": 3.2, "volume": 108786.0}, {"date": "2021-12-14", "close": 3.08, "volume": 97524.0}, {"date": "2021-12-15", "close": 3.14, "volume": 223853.0}, {"date": "2021-12-16", "close": 3.05, "volume": 120923.0}, {"date": "2021-12-17", "close": 3.2, "volume": 85148.0}, {"date": "2021-12-20", "close": 3.07, "volume": 63703.0}, {"date": "2021-12-21", "close": 3.06, "volume": 93381.0}, {"date": "2021-12-22", "close": 2.91, "volume": 305276.0}, {"date": "2021-12-23", "close": 3.18, "volume": 131078.0}, {"date": "2021-12-27", "close": 3.0, "volume": 237505.0}, {"date": "2021-12-28", "close": 2.88, "volume": 193702.0}, {"date": "2021-12-29", "close": 2.97, "volume": 92946.0}, {"date": "2021-12-30", "close": 3.02, "volume": 89685.0}, {"date": "2021-12-31", "close": 2.97, "volume": 115088.0}, {"date": "2022-01-03", "close": 3.02, "volume": 39797.0}, {"date": "2022-01-04", "close": 3.06, "volume": 120012.0}, {"date": "2022-01-05", "close": 2.78, "volume": 210682.0}, {"date": "2022-01-06", "close": 2.92, "volume": 112604.0}, {"date": "2022-01-07", "close": 3.17, "volume": 312680.0}, {"date": "2022-01-10", "close": 3.16, "volume": 151578.0}, {"date": "2022-01-11", "close": 3.36, "volume": 102744.0}, {"date": "2022-01-12", "close": 3.3, "volume": 70737.0}, {"date": "2022-01-13", "close": 3.42, "volume": 107106.0}, {"date": "2022-01-14", "close": 3.41, "volume": 113222.0}, {"date": "2022-01-18", "close": 3.35, "volume": 129515.0}, {"date": "2022-01-19", "close": 3.24, "volume": 88071.0}, {"date": "2022-01-20", "close": 3.2, "volume": 80588.0}, {"date": "2022-01-21", "close": 3.1, "volume": 86477.0}, {"date": "2022-01-24", "close": 3.02, "volume": 153242.0}, {"date": "2022-01-25", "close": 3.07, "volume": 89293.0}, {"date": "2022-01-26", "close": 3.1, "volume": 87875.0}, {"date": "2022-01-27", "close": 2.92, "volume": 95217.0}, {"date": "2022-01-28", "close": 2.98, "volume": 73729.0}, {"date": "2022-01-31", "close": 3.28, "volume": 88519.0}, {"date": "2022-02-01", "close": 3.18, "volume": 26637.0}, {"date": "2022-02-02", "close": 2.99, "volume": 95014.0}, {"date": "2022-02-03", "close": 2.98, "volume": 29195.0}, {"date": "2022-02-04", "close": 3.1, "volume": 53254.0}, {"date": "2022-02-07", "close": 2.94, "volume": 37540.0}, {"date": "2022-02-08", "close": 2.94, "volume": 79735.0}, {"date": "2022-02-09", "close": 3.08, "volume": 34697.0}, {"date": "2022-02-10", "close": 3.1, "volume": 78192.0}, {"date": "2022-02-11", "close": 3.11, "volume": 51151.0}, {"date": "2022-02-14", "close": 3.01, "volume": 69687.0}, {"date": "2022-02-15", "close": 3.13, "volume": 37382.0}, {"date": "2022-02-16", "close": 3.3, "volume": 89467.0}, {"date": "2022-02-17", "close": 3.14, "volume": 65389.0}, {"date": "2022-02-18", "close": 3.02, "volume": 58545.0}, {"date": "2022-02-22", "close": 2.83, "volume": 103310.0}, {"date": "2022-02-23", "close": 2.76, "volume": 142539.0}, {"date": "2022-02-24", "close": 2.66, "volume": 169503.0}, {"date": "2022-02-25", "close": 2.725, "volume": 68271.0}, {"date": "2022-02-28", "close": 2.78, "volume": 40292.0}, {"date": "2022-03-01", "close": 2.71, "volume": 73554.0}, {"date": "2022-03-02", "close": 2.83, "volume": 92598.0}, {"date": "2022-03-03", "close": 2.77, "volume": 61171.0}, {"date": "2022-03-04", "close": 2.73, "volume": 81555.0}, {"date": "2022-03-07", "close": 2.67, "volume": 89091.0}, {"date": "2022-03-08", "close": 2.61, "volume": 65970.0}, {"date": "2022-03-09", "close": 2.71, "volume": 42716.0}, {"date": "2022-03-10", "close": 2.74, "volume": 46106.0}, {"date": "2022-03-11", "close": 2.67, "volume": 14994.0}, {"date": "2022-03-14", "close": 2.52, "volume": 56064.0}, {"date": "2022-03-15", "close": 2.5, "volume": 107327.0}, {"date": "2022-03-16", "close": 2.58, "volume": 34185.0}, {"date": "2022-03-17", "close": 2.74, "volume": 33447.0}, {"date": "2022-03-18", "close": 2.74, "volume": 54083.0}, {"date": "2022-03-21", "close": 2.61, "volume": 91720.0}, {"date": "2022-03-22", "close": 2.68, "volume": 22827.0}, {"date": "2022-03-23", "close": 2.66, "volume": 29770.0}, {"date": "2022-03-24", "close": 2.84, "volume": 47807.0}, {"date": "2022-03-25", "close": 2.79, "volume": 39362.0}, {"date": "2022-03-28", "close": 2.7805, "volume": 24188.0}, {"date": "2022-03-29", "close": 2.785, "volume": 30700.0}, {"date": "2022-03-30", "close": 2.82, "volume": 120250.0}, {"date": "2022-03-31", "close": 2.74, "volume": 19276.0}, {"date": "2022-04-01", "close": 2.78, "volume": 31561.0}, {"date": "2022-04-04", "close": 2.75, "volume": 51560.0}, {"date": "2022-04-05", "close": 2.77, "volume": 32503.0}, {"date": "2022-04-06", "close": 2.63, "volume": 92851.0}, {"date": "2022-04-07", "close": 2.68, "volume": 31230.0}, {"date": "2022-04-08", "close": 2.57, "volume": 57463.0}, {"date": "2022-04-11", "close": 2.6, "volume": 86054.0}, {"date": "2022-04-12", "close": 2.61, "volume": 28936.0}, {"date": "2022-04-13", "close": 2.75, "volume": 47462.0}, {"date": "2022-04-14", "close": 2.62, "volume": 38242.0}, {"date": "2022-04-18", "close": 2.57, "volume": 39255.0}, {"date": "2022-04-19", "close": 2.58, "volume": 29659.0}, {"date": "2022-04-20", "close": 2.55, "volume": 33941.0}, {"date": "2022-04-21", "close": 2.55, "volume": 19602.0}, {"date": "2022-04-22", "close": 2.66, "volume": 55834.0}, {"date": "2022-04-25", "close": 2.8, "volume": 39250.0}, {"date": "2022-04-26", "close": 2.68, "volume": 52740.0}, {"date": "2022-04-27", "close": 2.7, "volume": 25322.0}, {"date": "2022-04-28", "close": 2.72, "volume": 45798.0}, {"date": "2022-04-29", "close": 3.25, "volume": 475591.0}, {"date": "2022-05-02", "close": 3.3, "volume": 80212.0}, {"date": "2022-05-03", "close": 3.39, "volume": 77008.0}, {"date": "2022-05-04", "close": 3.64, "volume": 131061.0}, {"date": "2022-05-05", "close": 3.3, "volume": 46717.0}, {"date": "2022-05-06", "close": 3.65, "volume": 155517.0}, {"date": "2022-05-09", "close": 3.17, "volume": 135726.0}, {"date": "2022-05-10", "close": 3.29, "volume": 50973.0}, {"date": "2022-05-11", "close": 3.1, "volume": 153679.0}, {"date": "2022-05-12", "close": 3.2, "volume": 61320.0}, {"date": "2022-05-13", "close": 3.37, "volume": 46985.0}, {"date": "2022-05-16", "close": 3.45, "volume": 78620.0}, {"date": "2022-05-17", "close": 3.39, "volume": 38739.0}, {"date": "2022-05-18", "close": 3.32, "volume": 160003.0}, {"date": "2022-05-19", "close": 3.35, "volume": 35376.0}, {"date": "2022-05-20", "close": 3.27, "volume": 47387.0}, {"date": "2022-05-23", "close": 3.29, "volume": 122399.0}, {"date": "2022-05-24", "close": 3.285, "volume": 148387.0}, {"date": "2022-05-25", "close": 3.53, "volume": 108079.0}, {"date": "2022-05-26", "close": 3.465, "volume": 24277.0}, {"date": "2022-05-27", "close": 3.32, "volume": 97446.0}, {"date": "2022-05-31", "close": 3.59, "volume": 155753.0}, {"date": "2022-06-01", "close": 3.81, "volume": 138222.0}, {"date": "2022-06-02", "close": 3.96, "volume": 159723.0}, {"date": "2022-06-03", "close": 4.1, "volume": 164410.0}, {"date": "2022-06-06", "close": 4.08, "volume": 362597.0}, {"date": "2022-06-07", "close": 3.46, "volume": 286399.0}, {"date": "2022-06-08", "close": 3.62, "volume": 144318.0}, {"date": "2022-06-09", "close": 3.67, "volume": 172790.0}, {"date": "2022-06-10", "close": 3.44, "volume": 90539.0}, {"date": "2022-06-13", "close": 3.13, "volume": 124181.0}, {"date": "2022-06-14", "close": 2.96, "volume": 113271.0}, {"date": "2022-06-15", "close": 3.17, "volume": 45490.0}, {"date": "2022-06-16", "close": 3.195, "volume": 65428.0}, {"date": "2022-06-17", "close": 3.11, "volume": 143521.0}, {"date": "2022-06-21", "close": 3.19, "volume": 35006.0}, {"date": "2022-06-22", "close": 3.27, "volume": 18590.0}, {"date": "2022-06-23", "close": 3.21, "volume": 37505.0}, {"date": "2022-06-24", "close": 3.13, "volume": 49162.0}, {"date": "2022-06-27", "close": 3.26, "volume": 22308.0}, {"date": "2022-06-28", "close": 3.05, "volume": 40183.0}, {"date": "2022-06-29", "close": 3.13, "volume": 65163.0}, {"date": "2022-06-30", "close": 3.06, "volume": 94103.0}, {"date": "2022-07-01", "close": 2.98, "volume": 47717.0}, {"date": "2022-07-05", "close": 3.0, "volume": 48387.0}, {"date": "2022-07-06", "close": 2.98, "volume": 63639.0}, {"date": "2022-07-07", "close": 3.03, "volume": 56068.0}, {"date": "2022-07-08", "close": 3.08, "volume": 47440.0}, {"date": "2022-07-11", "close": 3.06, "volume": 97091.0}, {"date": "2022-07-12", "close": 3.0, "volume": 20947.0}, {"date": "2022-07-13", "close": 2.94, "volume": 31008.0}, {"date": "2022-07-14", "close": 2.96, "volume": 34184.0}, {"date": "2022-07-15", "close": 2.86, "volume": 136202.0}, {"date": "2022-07-18", "close": 2.81, "volume": 34492.0}, {"date": "2022-07-19", "close": 3.13, "volume": 109294.0}, {"date": "2022-07-20", "close": 3.35, "volume": 55306.0}, {"date": "2022-07-21", "close": 3.63, "volume": 142025.0}, {"date": "2022-07-22", "close": 3.3, "volume": 45474.0}, {"date": "2022-07-25", "close": 3.38, "volume": 45668.0}, {"date": "2022-07-26", "close": 3.28, "volume": 45029.0}, {"date": "2022-07-27", "close": 3.54, "volume": 51106.0}, {"date": "2022-07-28", "close": 3.55, "volume": 49395.0}, {"date": "2022-07-29", "close": 3.8, "volume": 100645.0}, {"date": "2022-08-01", "close": 3.88, "volume": 70252.0}, {"date": "2022-08-02", "close": 3.76, "volume": 26896.0}, {"date": "2022-08-03", "close": 3.77, "volume": 18484.0}, {"date": "2022-08-04", "close": 3.8, "volume": 35008.0}, {"date": "2022-08-05", "close": 3.98, "volume": 111691.0}, {"date": "2022-08-08", "close": 3.81, "volume": 26314.0}, {"date": "2022-08-09", "close": 3.72, "volume": 33200.0}, {"date": "2022-08-10", "close": 3.82, "volume": 51446.0}, {"date": "2022-08-11", "close": 3.9, "volume": 24042.0}, {"date": "2022-08-12", "close": 4.06, "volume": 67636.0}, {"date": "2022-08-15", "close": 4.55, "volume": 212444.0}, {"date": "2022-08-16", "close": 4.32, "volume": 93027.0}, {"date": "2022-08-17", "close": 4.11, "volume": 52168.0}, {"date": "2022-08-18", "close": 4.23, "volume": 44528.0}, {"date": "2022-08-19", "close": 4.18, "volume": 78855.0}, {"date": "2022-08-22", "close": 4.15, "volume": 100870.0}, {"date": "2022-08-23", "close": 4.15, "volume": 35828.0}, {"date": "2022-08-24", "close": 4.43, "volume": 56594.0}, {"date": "2022-08-25", "close": 4.11, "volume": 33701.0}, {"date": "2022-08-26", "close": 4.17, "volume": 55046.0}, {"date": "2022-08-29", "close": 4.07, "volume": 23762.0}, {"date": "2022-08-30", "close": 4.18, "volume": 52551.0}, {"date": "2022-08-31", "close": 4.17, "volume": 23906.0}, {"date": "2022-09-01", "close": 4.3, "volume": 41148.0}, {"date": "2022-09-02", "close": 4.22, "volume": 24617.0}, {"date": "2022-09-06", "close": 4.19, "volume": 36830.0}, {"date": "2022-09-07", "close": 4.25, "volume": 57067.0}, {"date": "2022-09-08", "close": 4.16, "volume": 32675.0}, {"date": "2022-09-09", "close": 4.14, "volume": 42830.0}, {"date": "2022-09-12", "close": 4.5, "volume": 91666.0}, {"date": "2022-09-13", "close": 4.41, "volume": 47913.0}, {"date": "2022-09-14", "close": 4.21, "volume": 61096.0}, {"date": "2022-09-15", "close": 4.48, "volume": 39352.0}, {"date": "2022-09-16", "close": 5.71, "volume": 597983.0}, {"date": "2022-09-19", "close": 5.87, "volume": 423769.0}, {"date": "2022-09-20", "close": 6.15, "volume": 322828.0}, {"date": "2022-09-21", "close": 6.14, "volume": 164285.0}, {"date": "2022-09-22", "close": 6.1, "volume": 141572.0}, {"date": "2022-09-23", "close": 5.13, "volume": 415078.0}, {"date": "2022-09-26", "close": 4.93, "volume": 90187.0}, {"date": "2022-09-27", "close": 5.3, "volume": 89556.0}, {"date": "2022-09-28", "close": 4.69, "volume": 173825.0}, {"date": "2022-09-29", "close": 4.56, "volume": 239902.0}, {"date": "2022-09-30", "close": 4.92, "volume": 139905.0}, {"date": "2022-10-03", "close": 4.82, "volume": 132249.0}, {"date": "2022-10-04", "close": 4.97, "volume": 94445.0}, {"date": "2022-10-05", "close": 4.99, "volume": 82431.0}, {"date": "2022-10-06", "close": 4.91, "volume": 114247.0}, {"date": "2022-10-07", "close": 4.75, "volume": 77812.0}, {"date": "2022-10-10", "close": 4.78, "volume": 100327.0}, {"date": "2022-10-11", "close": 4.77, "volume": 34215.0}, {"date": "2022-10-12", "close": 4.51, "volume": 58164.0}, {"date": "2022-10-13", "close": 4.92, "volume": 52037.0}, {"date": "2022-10-14", "close": 4.82, "volume": 23989.0}, {"date": "2022-10-17", "close": 4.95, "volume": 30233.0}, {"date": "2022-10-18", "close": 5.19, "volume": 62469.0}, {"date": "2022-10-19", "close": 5.08, "volume": 59620.0}, {"date": "2022-10-20", "close": 4.8, "volume": 109968.0}, {"date": "2022-10-21", "close": 4.94, "volume": 52815.0}, {"date": "2022-10-24", "close": 5.17, "volume": 58223.0}, {"date": "2022-10-25", "close": 5.26, "volume": 66896.0}, {"date": "2022-10-26", "close": 5.81, "volume": 166394.0}, {"date": "2022-10-27", "close": 5.49, "volume": 91225.0}, {"date": "2022-10-28", "close": 5.45, "volume": 43746.0}, {"date": "2022-10-31", "close": 5.6, "volume": 41178.0}, {"date": "2022-11-01", "close": 5.65, "volume": 31357.0}, {"date": "2022-11-02", "close": 5.31, "volume": 52107.0}, {"date": "2022-11-03", "close": 5.56, "volume": 48499.0}, {"date": "2022-11-04", "close": 5.67, "volume": 51146.0}, {"date": "2022-11-07", "close": 5.32, "volume": 82862.0}, {"date": "2022-11-08", "close": 5.18, "volume": 33694.0}, {"date": "2022-11-09", "close": 4.93, "volume": 85452.0}, {"date": "2022-11-10", "close": 4.99, "volume": 40008.0}, {"date": "2022-11-11", "close": 5.02, "volume": 41771.0}, {"date": "2022-11-14", "close": 5.13, "volume": 78621.0}, {"date": "2022-11-15", "close": 5.01, "volume": 48001.0}, {"date": "2022-11-16", "close": 4.79, "volume": 54921.0}, {"date": "2022-11-17", "close": 4.75, "volume": 32898.0}, {"date": "2022-11-18", "close": 4.9, "volume": 34965.0}, {"date": "2022-11-21", "close": 4.82, "volume": 39198.0}, {"date": "2022-11-22", "close": 4.65, "volume": 94041.0}, {"date": "2022-11-23", "close": 4.89, "volume": 46952.0}, {"date": "2022-11-25", "close": 4.94, "volume": 10867.0}, {"date": "2022-11-28", "close": 4.94, "volume": 22314.0}, {"date": "2022-11-29", "close": 4.81, "volume": 10878.0}, {"date": "2022-11-30", "close": 5.04, "volume": 67177.0}, {"date": "2022-12-01", "close": 4.97, "volume": 21605.0}, {"date": "2022-12-02", "close": 4.89, "volume": 22415.0}, {"date": "2022-12-05", "close": 4.99, "volume": 41379.0}, {"date": "2022-12-06", "close": 4.99, "volume": 15559.0}, {"date": "2022-12-07", "close": 4.89, "volume": 25115.0}, {"date": "2022-12-08", "close": 4.62, "volume": 56699.0}, {"date": "2022-12-09", "close": 4.52, "volume": 36193.0}, {"date": "2022-12-12", "close": 4.36, "volume": 53933.0}, {"date": "2022-12-13", "close": 4.46, "volume": 26353.0}, {"date": "2022-12-14", "close": 4.36, "volume": 31266.0}, {"date": "2022-12-15", "close": 4.15, "volume": 69183.0}, {"date": "2022-12-16", "close": 3.87, "volume": 106576.0}, {"date": "2022-12-19", "close": 3.93, "volume": 74383.0}, {"date": "2022-12-20", "close": 4.01, "volume": 30357.0}, {"date": "2022-12-21", "close": 3.78, "volume": 68591.0}, {"date": "2022-12-22", "close": 3.81, "volume": 80945.0}, {"date": "2022-12-23", "close": 3.94, "volume": 33367.0}, {"date": "2022-12-27", "close": 3.93, "volume": 30447.0}, {"date": "2022-12-28", "close": 3.84, "volume": 53443.0}, {"date": "2022-12-29", "close": 4.16, "volume": 35576.0}, {"date": "2022-12-30", "close": 4.25, "volume": 49413.0}, {"date": "2023-01-03", "close": 4.19, "volume": 36109.0}, {"date": "2023-01-04", "close": 4.25, "volume": 15776.0}, {"date": "2023-01-05", "close": 4.11, "volume": 42307.0}, {"date": "2023-01-06", "close": 4.09, "volume": 18310.0}, {"date": "2023-01-09", "close": 4.19, "volume": 35424.0}, {"date": "2023-01-10", "close": 4.32, "volume": 40690.0}, {"date": "2023-01-11", "close": 4.46, "volume": 71415.0}, {"date": "2023-01-12", "close": 4.6, "volume": 26339.0}, {"date": "2023-01-13", "close": 5.0, "volume": 52620.0}, {"date": "2023-01-17", "close": 4.82, "volume": 54373.0}, {"date": "2023-01-18", "close": 4.64, "volume": 64883.0}, {"date": "2023-01-19", "close": 4.54, "volume": 59517.0}, {"date": "2023-01-20", "close": 4.76, "volume": 31674.0}, {"date": "2023-01-23", "close": 4.47, "volume": 65993.0}, {"date": "2023-01-24", "close": 4.46, "volume": 25484.0}, {"date": "2023-01-25", "close": 4.48, "volume": 43474.0}, {"date": "2023-01-26", "close": 4.405, "volume": 28181.0}, {"date": "2023-01-27", "close": 4.46, "volume": 44601.0}, {"date": "2023-01-30", "close": 4.35, "volume": 27946.0}, {"date": "2023-01-31", "close": 4.37, "volume": 21881.0}, {"date": "2023-02-01", "close": 4.495, "volume": 43881.0}, {"date": "2023-02-02", "close": 4.62, "volume": 21707.0}, {"date": "2023-02-03", "close": 4.57, "volume": 24823.0}, {"date": "2023-02-06", "close": 4.37, "volume": 16901.0}, {"date": "2023-02-07", "close": 4.35, "volume": 37715.0}, {"date": "2023-02-08", "close": 4.26, "volume": 22381.0}, {"date": "2023-02-09", "close": 3.93, "volume": 130656.0}, {"date": "2023-02-10", "close": 3.95, "volume": 38008.0}, {"date": "2023-02-13", "close": 4.22, "volume": 52611.0}, {"date": "2023-02-14", "close": 4.3, "volume": 41593.0}, {"date": "2023-02-15", "close": 4.16, "volume": 25805.0}, {"date": "2023-02-16", "close": 4.08, "volume": 29931.0}, {"date": "2023-02-17", "close": 4.2, "volume": 10955.0}, {"date": "2023-02-21", "close": 3.99, "volume": 35343.0}, {"date": "2023-02-22", "close": 4.11, "volume": 49895.0}, {"date": "2023-02-23", "close": 3.86, "volume": 72401.0}, {"date": "2023-02-24", "close": 3.9, "volume": 103747.0}, {"date": "2023-02-27", "close": 4.21, "volume": 90242.0}, {"date": "2023-02-28", "close": 4.42, "volume": 144125.0}, {"date": "2023-03-01", "close": 4.915, "volume": 98567.0}, {"date": "2023-03-02", "close": 4.67, "volume": 76251.0}, {"date": "2023-03-03", "close": 4.91, "volume": 23775.0}, {"date": "2023-03-06", "close": 4.79, "volume": 26410.0}, {"date": "2023-03-07", "close": 4.87, "volume": 33285.0}, {"date": "2023-03-08", "close": 4.94, "volume": 66182.0}, {"date": "2023-03-09", "close": 4.84, "volume": 87859.0}, {"date": "2023-03-10", "close": 4.16, "volume": 169961.0}, {"date": "2023-03-13", "close": 4.18, "volume": 97295.0}, {"date": "2023-03-14", "close": 4.33, "volume": 52023.0}, {"date": "2023-03-15", "close": 4.18, "volume": 57576.0}, {"date": "2023-03-16", "close": 4.48, "volume": 73044.0}, {"date": "2023-03-17", "close": 4.08, "volume": 155835.0}, {"date": "2023-03-20", "close": 3.95, "volume": 61035.0}, {"date": "2023-03-21", "close": 4.05, "volume": 36130.0}, {"date": "2023-03-22", "close": 3.95, "volume": 46063.0}, {"date": "2023-03-23", "close": 4.31, "volume": 71336.0}, {"date": "2023-03-24", "close": 4.36, "volume": 38361.0}, {"date": "2023-03-27", "close": 4.63, "volume": 56128.0}, {"date": "2023-03-28", "close": 4.54, "volume": 29397.0}, {"date": "2023-03-29", "close": 4.65, "volume": 47271.0}, {"date": "2023-03-30", "close": 4.38, "volume": 58827.0}, {"date": "2023-03-31", "close": 4.3, "volume": 25777.0}, {"date": "2023-04-03", "close": 4.7, "volume": 54424.0}, {"date": "2023-04-04", "close": 4.38, "volume": 78108.0}, {"date": "2023-04-05", "close": 4.305, "volume": 66965.0}, {"date": "2023-04-06", "close": 4.45, "volume": 50275.0}, {"date": "2023-04-10", "close": 4.75, "volume": 69105.0}, {"date": "2023-04-11", "close": 4.9, "volume": 61431.0}, {"date": "2023-04-12", "close": 5.435, "volume": 210768.0}, {"date": "2023-04-13", "close": 5.71, "volume": 165119.0}, {"date": "2023-04-14", "close": 5.97, "volume": 269806.0}, {"date": "2023-04-17", "close": 4.51, "volume": 810031.0}, {"date": "2023-04-18", "close": 4.6, "volume": 193233.0}, {"date": "2023-04-19", "close": 4.92, "volume": 201243.0}, {"date": "2023-04-20", "close": 4.96, "volume": 90547.0}, {"date": "2023-04-21", "close": 4.96, "volume": 39050.0}, {"date": "2023-04-24", "close": 4.9, "volume": 67247.0}, {"date": "2023-04-25", "close": 4.62, "volume": 111545.0}, {"date": "2023-04-26", "close": 4.25, "volume": 180131.0}, {"date": "2023-04-27", "close": 4.09, "volume": 156566.0}, {"date": "2023-04-28", "close": 4.08, "volume": 190121.0}, {"date": "2023-05-01", "close": 4.0, "volume": 105763.0}, {"date": "2023-05-02", "close": 3.91, "volume": 183429.0}, {"date": "2023-05-03", "close": 3.86, "volume": 93082.0}, {"date": "2023-05-04", "close": 3.99, "volume": 50847.0}, {"date": "2023-05-05", "close": 3.91, "volume": 75275.0}, {"date": "2023-05-08", "close": 3.97, "volume": 33302.0}, {"date": "2023-05-09", "close": 3.95, "volume": 89860.0}, {"date": "2023-05-10", "close": 3.79, "volume": 54683.0}, {"date": "2023-05-11", "close": 3.69, "volume": 71302.0}, {"date": "2023-05-12", "close": 3.39, "volume": 206513.0}, {"date": "2023-05-15", "close": 3.45, "volume": 134460.0}, {"date": "2023-05-16", "close": 3.38, "volume": 114743.0}, {"date": "2023-05-17", "close": 3.43, "volume": 44851.0}, {"date": "2023-05-18", "close": 3.43, "volume": 29523.0}, {"date": "2023-05-19", "close": 3.47, "volume": 25956.0}, {"date": "2023-05-22", "close": 3.45, "volume": 90425.0}, {"date": "2023-05-23", "close": 3.44, "volume": 39189.0}, {"date": "2023-05-24", "close": 3.35, "volume": 78375.0}, {"date": "2023-05-25", "close": 3.28, "volume": 30547.0}, {"date": "2023-05-26", "close": 3.22, "volume": 43516.0}, {"date": "2023-05-30", "close": 3.16, "volume": 89043.0}, {"date": "2023-05-31", "close": 3.06, "volume": 74866.0}, {"date": "2023-06-01", "close": 3.19, "volume": 31878.0}, {"date": "2023-06-02", "close": 3.33, "volume": 73673.0}, {"date": "2023-06-05", "close": 3.57, "volume": 97584.0}, {"date": "2023-06-06", "close": 3.51, "volume": 27507.0}, {"date": "2023-06-07", "close": 3.48, "volume": 17501.0}, {"date": "2023-06-08", "close": 3.5, "volume": 51327.0}, {"date": "2023-06-09", "close": 3.42, "volume": 29834.0}, {"date": "2023-06-12", "close": 3.37, "volume": 29075.0}, {"date": "2023-06-13", "close": 3.24, "volume": 78197.0}, {"date": "2023-06-14", "close": 3.26, "volume": 25845.0}, {"date": "2023-06-15", "close": 3.41, "volume": 25339.0}, {"date": "2023-06-16", "close": 3.4, "volume": 129262.0}, {"date": "2023-06-20", "close": 3.425, "volume": 51089.0}, {"date": "2023-06-21", "close": 3.24, "volume": 82081.0}, {"date": "2023-06-22", "close": 3.26, "volume": 26902.0}, {"date": "2023-06-23", "close": 3.39, "volume": 31888.0}, {"date": "2023-06-26", "close": 3.255, "volume": 37892.0}, {"date": "2023-06-27", "close": 3.14, "volume": 82147.0}, {"date": "2023-06-28", "close": 3.0, "volume": 158619.0}, {"date": "2023-06-29", "close": 3.14, "volume": 101238.0}, {"date": "2023-06-30", "close": 3.2, "volume": 38684.0}, {"date": "2023-07-03", "close": 3.135, "volume": 79311.0}, {"date": "2023-07-05", "close": 3.08, "volume": 34089.0}, {"date": "2023-07-06", "close": 2.98, "volume": 104101.0}, {"date": "2023-07-07", "close": 2.97, "volume": 56179.0}, {"date": "2023-07-10", "close": 2.99, "volume": 40734.0}, {"date": "2023-07-11", "close": 3.2, "volume": 727258.0}, {"date": "2023-07-12", "close": 3.12, "volume": 167446.0}, {"date": "2023-07-13", "close": 3.18, "volume": 126476.0}, {"date": "2023-07-14", "close": 3.64, "volume": 410763.0}, {"date": "2023-07-17", "close": 3.87, "volume": 159234.0}, {"date": "2023-07-18", "close": 3.81, "volume": 90482.0}, {"date": "2023-07-19", "close": 3.86, "volume": 151887.0}, {"date": "2023-07-20", "close": 3.64, "volume": 131327.0}, {"date": "2023-07-21", "close": 3.7, "volume": 113535.0}, {"date": "2023-07-24", "close": 3.75, "volume": 50630.0}, {"date": "2023-07-25", "close": 3.67, "volume": 56638.0}, {"date": "2023-07-26", "close": 3.55, "volume": 92943.0}, {"date": "2023-07-27", "close": 3.55, "volume": 40132.0}, {"date": "2023-07-28", "close": 3.63, "volume": 34259.0}, {"date": "2023-07-31", "close": 3.59, "volume": 56675.0}, {"date": "2023-08-01", "close": 3.63, "volume": 36211.0}, {"date": "2023-08-02", "close": 3.61, "volume": 48369.0}, {"date": "2023-08-03", "close": 3.78, "volume": 101631.0}, {"date": "2023-08-04", "close": 3.75, "volume": 81671.0}, {"date": "2023-08-07", "close": 3.59, "volume": 53812.0}, {"date": "2023-08-08", "close": 3.53, "volume": 80767.0}, {"date": "2023-08-09", "close": 3.58, "volume": 112477.0}, {"date": "2023-08-10", "close": 3.65, "volume": 45447.0}, {"date": "2023-08-11", "close": 3.73, "volume": 60771.0}, {"date": "2023-08-14", "close": 3.7, "volume": 45285.0}, {"date": "2023-08-15", "close": 3.69, "volume": 103123.0}, {"date": "2023-08-16", "close": 3.59, "volume": 63251.0}, {"date": "2023-08-17", "close": 3.54, "volume": 29315.0}, {"date": "2023-08-18", "close": 3.55, "volume": 14153.0}, {"date": "2023-08-21", "close": 3.52, "volume": 15653.0}, {"date": "2023-08-22", "close": 3.6, "volume": 12970.0}, {"date": "2023-08-23", "close": 3.67, "volume": 45222.0}, {"date": "2023-08-24", "close": 3.6, "volume": 14951.0}, {"date": "2023-08-25", "close": 3.6, "volume": 15305.0}, {"date": "2023-08-28", "close": 3.63, "volume": 19455.0}, {"date": "2023-08-29", "close": 3.64, "volume": 49853.0}, {"date": "2023-08-30", "close": 3.65, "volume": 25218.0}, {"date": "2023-08-31", "close": 3.67, "volume": 27265.0}, {"date": "2023-09-01", "close": 3.64, "volume": 25096.0}, {"date": "2023-09-05", "close": 3.54, "volume": 49438.0}, {"date": "2023-09-06", "close": 3.53, "volume": 26953.0}, {"date": "2023-09-07", "close": 3.33, "volume": 73074.0}, {"date": "2023-09-08", "close": 3.39, "volume": 45905.0}, {"date": "2023-09-11", "close": 3.37, "volume": 31902.0}, {"date": "2023-09-12", "close": 3.46, "volume": 41974.0}, {"date": "2023-09-13", "close": 3.57, "volume": 51955.0}, {"date": "2023-09-14", "close": 3.57, "volume": 24383.0}, {"date": "2023-09-15", "close": 3.28, "volume": 176653.0}, {"date": "2023-09-18", "close": 3.38, "volume": 89310.0}, {"date": "2023-09-19", "close": 3.57, "volume": 42715.0}, {"date": "2023-09-20", "close": 3.36, "volume": 59406.0}, {"date": "2023-09-21", "close": 3.4, "volume": 24253.0}, {"date": "2023-09-22", "close": 3.35, "volume": 36832.0}, {"date": "2023-09-25", "close": 3.34, "volume": 31989.0}, {"date": "2023-09-26", "close": 3.26, "volume": 15087.0}, {"date": "2023-09-27", "close": 3.25, "volume": 45919.0}, {"date": "2023-09-28", "close": 3.21, "volume": 19624.0}, {"date": "2023-09-29", "close": 3.27, "volume": 31993.0}, {"date": "2023-10-02", "close": 3.02, "volume": 79639.0}, {"date": "2023-10-03", "close": 3.05, "volume": 152915.0}, {"date": "2023-10-04", "close": 3.37, "volume": 222632.0}, {"date": "2023-10-05", "close": 3.64, "volume": 85036.0}, {"date": "2023-10-06", "close": 3.53, "volume": 73424.0}, {"date": "2023-10-09", "close": 3.46, "volume": 46202.0}, {"date": "2023-10-10", "close": 3.3, "volume": 30293.0}, {"date": "2023-10-11", "close": 3.28, "volume": 16854.0}, {"date": "2023-10-12", "close": 3.31, "volume": 27320.0}, {"date": "2023-10-13", "close": 3.34, "volume": 31551.0}, {"date": "2023-10-16", "close": 3.44, "volume": 41692.0}, {"date": "2023-10-17", "close": 3.43, "volume": 54048.0}, {"date": "2023-10-18", "close": 3.27, "volume": 42180.0}, {"date": "2023-10-19", "close": 3.19, "volume": 32670.0}, {"date": "2023-10-20", "close": 3.13, "volume": 23718.0}, {"date": "2023-10-23", "close": 3.24, "volume": 21693.0}, {"date": "2023-10-24", "close": 3.08, "volume": 60986.0}, {"date": "2023-10-25", "close": 3.24, "volume": 26008.0}, {"date": "2023-10-26", "close": 3.15, "volume": 19831.0}, {"date": "2023-10-27", "close": 3.04, "volume": 57722.0}, {"date": "2023-10-30", "close": 3.19, "volume": 26367.0}, {"date": "2023-10-31", "close": 3.16, "volume": 20524.0}, {"date": "2023-11-01", "close": 3.19, "volume": 19288.0}, {"date": "2023-11-02", "close": 3.2, "volume": 30576.0}, {"date": "2023-11-03", "close": 3.22, "volume": 22490.0}, {"date": "2023-11-06", "close": 3.27, "volume": 50978.0}, {"date": "2023-11-07", "close": 3.05, "volume": 110728.0}, {"date": "2023-11-08", "close": 2.85, "volume": 45095.0}, {"date": "2023-11-09", "close": 2.89, "volume": 49199.0}, {"date": "2023-11-10", "close": 2.93, "volume": 43119.0}, {"date": "2023-11-13", "close": 2.97, "volume": 29288.0}, {"date": "2023-11-14", "close": 2.86, "volume": 32174.0}, {"date": "2023-11-15", "close": 2.88, "volume": 47227.0}, {"date": "2023-11-16", "close": 2.88, "volume": 21046.0}, {"date": "2023-11-17", "close": 2.95, "volume": 34218.0}, {"date": "2023-11-20", "close": 2.96, "volume": 13304.0}, {"date": "2023-11-21", "close": 2.9, "volume": 13561.0}, {"date": "2023-11-22", "close": 2.86, "volume": 56974.0}, {"date": "2023-11-24", "close": 2.96, "volume": 23441.0}, {"date": "2023-11-27", "close": 3.1, "volume": 86306.0}, {"date": "2023-11-28", "close": 3.34, "volume": 45033.0}, {"date": "2023-11-29", "close": 3.31, "volume": 32649.0}, {"date": "2023-11-30", "close": 3.34, "volume": 24835.0}, {"date": "2023-12-01", "close": 3.27, "volume": 45376.0}, {"date": "2023-12-04", "close": 3.69, "volume": 540202.0}, {"date": "2023-12-05", "close": 3.75, "volume": 415931.0}, {"date": "2023-12-06", "close": 3.93, "volume": 1008312.0}, {"date": "2023-12-07", "close": 3.6, "volume": 1138362.0}, {"date": "2023-12-08", "close": 4.08, "volume": 896890.0}, {"date": "2023-12-11", "close": 4.19, "volume": 799576.0}, {"date": "2023-12-12", "close": 4.1, "volume": 434355.0}, {"date": "2023-12-13", "close": 3.91, "volume": 266032.0}, {"date": "2023-12-14", "close": 3.8, "volume": 246963.0}, {"date": "2023-12-15", "close": 3.75, "volume": 227267.0}, {"date": "2023-12-18", "close": 3.72, "volume": 117998.0}, {"date": "2023-12-19", "close": 3.89, "volume": 260229.0}, {"date": "2023-12-20", "close": 3.78, "volume": 175518.0}, {"date": "2023-12-21", "close": 3.79, "volume": 86155.0}, {"date": "2023-12-22", "close": 3.9, "volume": 171122.0}, {"date": "2023-12-26", "close": 3.86, "volume": 70885.0}, {"date": "2023-12-27", "close": 3.94, "volume": 187043.0}, {"date": "2023-12-28", "close": 3.89, "volume": 78874.0}, {"date": "2023-12-29", "close": 3.88, "volume": 97607.0}, {"date": "2024-01-02", "close": 3.93, "volume": 87799.0}, {"date": "2024-01-03", "close": 3.98, "volume": 226342.0}, {"date": "2024-01-04", "close": 3.93, "volume": 329214.0}, {"date": "2024-01-05", "close": 3.93, "volume": 126414.0}, {"date": "2024-01-08", "close": 4.22, "volume": 130818.0}, {"date": "2024-01-09", "close": 4.06, "volume": 138364.0}, {"date": "2024-01-10", "close": 4.43, "volume": 271576.0}, {"date": "2024-01-11", "close": 4.47, "volume": 160520.0}, {"date": "2024-01-12", "close": 4.39, "volume": 103690.0}, {"date": "2024-01-16", "close": 5.02, "volume": 613528.0}, {"date": "2024-01-17", "close": 4.59, "volume": 338133.0}, {"date": "2024-01-18", "close": 4.93, "volume": 471387.0}, {"date": "2024-01-19", "close": 4.96, "volume": 158482.0}, {"date": "2024-01-22", "close": 4.85, "volume": 141538.0}, {"date": "2024-01-23", "close": 4.9, "volume": 168760.0}, {"date": "2024-01-24", "close": 4.78, "volume": 98485.0}, {"date": "2024-01-25", "close": 4.53, "volume": 174090.0}, {"date": "2024-01-26", "close": 4.38, "volume": 104811.0}, {"date": "2024-01-29", "close": 4.44, "volume": 94189.0}, {"date": "2024-01-30", "close": 4.29, "volume": 64838.0}, {"date": "2024-01-31", "close": 4.54, "volume": 236147.0}, {"date": "2024-02-01", "close": 4.58, "volume": 97870.0}, {"date": "2024-02-02", "close": 4.6, "volume": 73114.0}, {"date": "2024-02-05", "close": 4.55, "volume": 143756.0}, {"date": "2024-02-06", "close": 4.64, "volume": 48106.0}, {"date": "2024-02-07", "close": 4.46, "volume": 81596.0}, {"date": "2024-02-08", "close": 4.48, "volume": 102538.0}, {"date": "2024-02-09", "close": 4.51, "volume": 111167.0}, {"date": "2024-02-12", "close": 4.46, "volume": 137285.0}, {"date": "2024-02-13", "close": 4.3, "volume": 76107.0}, {"date": "2024-02-14", "close": 4.28, "volume": 255421.0}, {"date": "2024-02-15", "close": 4.08, "volume": 179275.0}, {"date": "2024-02-16", "close": 4.05, "volume": 132708.0}, {"date": "2024-02-20", "close": 3.86, "volume": 220236.0}, {"date": "2024-02-21", "close": 3.77, "volume": 138949.0}, {"date": "2024-02-22", "close": 3.56, "volume": 129641.0}, {"date": "2024-02-23", "close": 3.59, "volume": 75682.0}, {"date": "2024-02-26", "close": 3.44, "volume": 118625.0}, {"date": "2024-02-27", "close": 3.55, "volume": 71112.0}, {"date": "2024-02-28", "close": 3.51, "volume": 72133.0}, {"date": "2024-02-29", "close": 3.5, "volume": 53482.0}, {"date": "2024-03-01", "close": 3.51, "volume": 62808.0}, {"date": "2024-03-04", "close": 3.72, "volume": 146147.0}, {"date": "2024-03-05", "close": 3.56, "volume": 114841.0}, {"date": "2024-03-06", "close": 3.5, "volume": 101515.0}, {"date": "2024-03-07", "close": 3.45, "volume": 98187.0}, {"date": "2024-03-08", "close": 3.25, "volume": 225441.0}, {"date": "2024-03-11", "close": 3.23, "volume": 154979.0}, {"date": "2024-03-12", "close": 3.08, "volume": 132529.0}, {"date": "2024-03-13", "close": 3.18, "volume": 114851.0}, {"date": "2024-03-14", "close": 3.08, "volume": 91377.0}, {"date": "2024-03-15", "close": 3.69, "volume": 344004.0}, {"date": "2024-03-18", "close": 3.51, "volume": 100763.0}, {"date": "2024-03-19", "close": 3.6, "volume": 246017.0}, {"date": "2024-03-20", "close": 3.73, "volume": 421583.0}, {"date": "2024-03-21", "close": 3.69, "volume": 114253.0}, {"date": "2024-03-22", "close": 3.46, "volume": 138042.0}, {"date": "2024-03-25", "close": 3.23, "volume": 128791.0}, {"date": "2024-03-26", "close": 3.13, "volume": 67124.0}, {"date": "2024-03-27", "close": 3.23, "volume": 52789.0}, {"date": "2024-03-28", "close": 3.12, "volume": 123508.0}, {"date": "2024-04-01", "close": 3.35, "volume": 182640.0}, {"date": "2024-04-02", "close": 3.2, "volume": 43067.0}, {"date": "2024-04-03", "close": 3.28, "volume": 92723.0}, {"date": "2024-04-04", "close": 3.14, "volume": 61964.0}, {"date": "2024-04-05", "close": 3.2, "volume": 100478.0}, {"date": "2024-04-08", "close": 3.17, "volume": 40735.0}, {"date": "2024-04-09", "close": 3.25, "volume": 53078.0}, {"date": "2024-04-10", "close": 3.2, "volume": 60338.0}, {"date": "2024-04-11", "close": 3.22, "volume": 33709.0}, {"date": "2024-04-12", "close": 3.17, "volume": 50947.0}, {"date": "2024-04-15", "close": 3.16, "volume": 99028.0}, {"date": "2024-04-16", "close": 3.17, "volume": 78207.0}, {"date": "2024-04-17", "close": 3.05, "volume": 72904.0}, {"date": "2024-04-18", "close": 3.1, "volume": 58503.0}, {"date": "2024-04-19", "close": 3.12, "volume": 32692.0}, {"date": "2024-04-22", "close": 3.01, "volume": 57975.0}, {"date": "2024-04-23", "close": 3.07, "volume": 73542.0}, {"date": "2024-04-24", "close": 3.18, "volume": 357353.0}, {"date": "2024-04-25", "close": 2.98, "volume": 251933.0}, {"date": "2024-04-26", "close": 3.23, "volume": 237328.0}, {"date": "2024-04-29", "close": 3.02, "volume": 158338.0}, {"date": "2024-04-30", "close": 2.97, "volume": 117723.0}, {"date": "2024-05-01", "close": 3.09, "volume": 58633.0}, {"date": "2024-05-02", "close": 2.97, "volume": 52136.0}, {"date": "2024-05-03", "close": 2.94, "volume": 115775.0}, {"date": "2024-05-06", "close": 3.02, "volume": 67858.0}, {"date": "2024-05-07", "close": 2.91, "volume": 61801.0}, {"date": "2024-05-08", "close": 3.02, "volume": 61570.0}, {"date": "2024-05-09", "close": 2.87, "volume": 92160.0}, {"date": "2024-05-10", "close": 3.0, "volume": 117116.0}, {"date": "2024-05-13", "close": 2.97, "volume": 37757.0}, {"date": "2024-05-14", "close": 2.98, "volume": 35008.0}, {"date": "2024-05-15", "close": 2.93, "volume": 51033.0}, {"date": "2024-05-16", "close": 2.91, "volume": 30047.0}, {"date": "2024-05-17", "close": 2.85, "volume": 73975.0}, {"date": "2024-05-20", "close": 2.84, "volume": 74881.0}, {"date": "2024-05-21", "close": 2.73, "volume": 113064.0}, {"date": "2024-05-22", "close": 2.6, "volume": 96067.0}, {"date": "2024-05-23", "close": 2.66, "volume": 172517.0}, {"date": "2024-05-24", "close": 2.415, "volume": 220663.0}, {"date": "2024-05-28", "close": 2.48, "volume": 57951.0}, {"date": "2024-05-29", "close": 2.48, "volume": 39090.0}, {"date": "2024-05-30", "close": 2.54, "volume": 46333.0}, {"date": "2024-05-31", "close": 2.43, "volume": 54322.0}, {"date": "2024-06-03", "close": 2.57, "volume": 69059.0}, {"date": "2024-06-04", "close": 2.55, "volume": 40672.0}, {"date": "2024-06-05", "close": 2.5, "volume": 34601.0}, {"date": "2024-06-06", "close": 2.36, "volume": 139315.0}, {"date": "2024-06-07", "close": 2.55, "volume": 223992.0}, {"date": "2024-06-10", "close": 2.67, "volume": 100584.0}, {"date": "2024-06-11", "close": 2.62, "volume": 94713.0}, {"date": "2024-06-12", "close": 2.64, "volume": 82668.0}, {"date": "2024-06-13", "close": 2.72, "volume": 43042.0}, {"date": "2024-06-14", "close": 2.61, "volume": 42830.0}, {"date": "2024-06-17", "close": 2.6, "volume": 82378.0}, {"date": "2024-06-18", "close": 2.47, "volume": 75701.0}, {"date": "2024-06-20", "close": 2.47, "volume": 53684.0}, {"date": "2024-06-21", "close": 2.52, "volume": 45409.0}, {"date": "2024-06-24", "close": 2.5, "volume": 50974.0}, {"date": "2024-06-25", "close": 2.47, "volume": 34827.0}, {"date": "2024-06-26", "close": 2.37, "volume": 36377.0}, {"date": "2024-06-27", "close": 2.38, "volume": 35646.0}, {"date": "2024-06-28", "close": 2.21, "volume": 138364.0}, {"date": "2024-07-01", "close": 2.22, "volume": 32436.0}, {"date": "2024-07-02", "close": 2.27, "volume": 34049.0}, {"date": "2024-07-03", "close": 2.27, "volume": 12534.0}, {"date": "2024-07-05", "close": 2.29, "volume": 35192.0}, {"date": "2024-07-08", "close": 2.27, "volume": 60384.0}, {"date": "2024-07-09", "close": 2.21, "volume": 51806.0}, {"date": "2024-07-10", "close": 2.35, "volume": 52335.0}, {"date": "2024-07-11", "close": 2.51, "volume": 131502.0}, {"date": "2024-07-12", "close": 2.77, "volume": 109357.0}, {"date": "2024-07-15", "close": 3.22, "volume": 235784.0}, {"date": "2024-07-16", "close": 3.22, "volume": 114954.0}, {"date": "2024-07-17", "close": 3.15, "volume": 101846.0}, {"date": "2024-07-18", "close": 2.91, "volume": 66001.0}, {"date": "2024-07-19", "close": 2.94, "volume": 24278.0}, {"date": "2024-07-22", "close": 3.13, "volume": 67327.0}, {"date": "2024-07-23", "close": 2.89, "volume": 1473449.0}, {"date": "2024-07-24", "close": 2.77, "volume": 114376.0}, {"date": "2024-07-25", "close": 2.89, "volume": 61330.0}, {"date": "2024-07-26", "close": 3.05, "volume": 141747.0}, {"date": "2024-07-29", "close": 3.05, "volume": 130535.0}, {"date": "2024-07-30", "close": 3.09, "volume": 214512.0}, {"date": "2024-07-31", "close": 3.32, "volume": 88473.0}, {"date": "2024-08-01", "close": 3.39, "volume": 179673.0}, {"date": "2024-08-02", "close": 3.3, "volume": 79811.0}, {"date": "2024-08-05", "close": 3.1, "volume": 129517.0}, {"date": "2024-08-06", "close": 3.2, "volume": 116573.0}, {"date": "2024-08-07", "close": 3.02, "volume": 65010.0}, {"date": "2024-08-08", "close": 3.1, "volume": 51819.0}, {"date": "2024-08-09", "close": 3.14, "volume": 23994.0}, {"date": "2024-08-12", "close": 3.19, "volume": 120395.0}, {"date": "2024-08-13", "close": 3.09, "volume": 87107.0}, {"date": "2024-08-14", "close": 3.1, "volume": 101718.0}, {"date": "2024-08-15", "close": 3.19, "volume": 47969.0}, {"date": "2024-08-16", "close": 3.11, "volume": 59412.0}, {"date": "2024-08-19", "close": 3.19, "volume": 96377.0}, {"date": "2024-08-20", "close": 3.09, "volume": 71806.0}, {"date": "2024-08-21", "close": 3.13, "volume": 45699.0}, {"date": "2024-08-22", "close": 3.15, "volume": 33813.0}, {"date": "2024-08-23", "close": 3.18, "volume": 33248.0}, {"date": "2024-08-26", "close": 3.38, "volume": 108943.0}, {"date": "2024-08-27", "close": 3.35, "volume": 55188.0}, {"date": "2024-08-28", "close": 3.29, "volume": 26859.0}, {"date": "2024-08-29", "close": 3.32, "volume": 64329.0}, {"date": "2024-08-30", "close": 3.34, "volume": 37010.0}, {"date": "2024-09-03", "close": 3.23, "volume": 55147.0}, {"date": "2024-09-04", "close": 3.47, "volume": 114774.0}, {"date": "2024-09-05", "close": 3.36, "volume": 88134.0}, {"date": "2024-09-06", "close": 3.21, "volume": 78607.0}, {"date": "2024-09-09", "close": 3.17, "volume": 42261.0}, {"date": "2024-09-10", "close": 3.11, "volume": 58312.0}, {"date": "2024-09-11", "close": 3.09, "volume": 53875.0}, {"date": "2024-09-12", "close": 3.32, "volume": 30332.0}, {"date": "2024-09-13", "close": 3.35, "volume": 71854.0}, {"date": "2024-09-16", "close": 3.3, "volume": 59483.0}, {"date": "2024-09-17", "close": 3.44, "volume": 65400.0}, {"date": "2024-09-18", "close": 3.45, "volume": 116667.0}, {"date": "2024-09-19", "close": 3.42, "volume": 49595.0}, {"date": "2024-09-20", "close": 3.48, "volume": 69537.0}, {"date": "2024-09-23", "close": 3.23, "volume": 58703.0}, {"date": "2024-09-24", "close": 3.38, "volume": 33931.0}, {"date": "2024-09-25", "close": 3.15, "volume": 62102.0}, {"date": "2024-09-26", "close": 3.18, "volume": 30006.0}, {"date": "2024-09-27", "close": 3.19, "volume": 31150.0}, {"date": "2024-09-30", "close": 3.15, "volume": 86722.0}, {"date": "2024-10-01", "close": 3.15, "volume": 42210.0}, {"date": "2024-10-02", "close": 3.16, "volume": 27174.0}, {"date": "2024-10-03", "close": 3.15, "volume": 21472.0}, {"date": "2024-10-04", "close": 3.15, "volume": 28356.0}, {"date": "2024-10-07", "close": 3.13, "volume": 23369.0}, {"date": "2024-10-08", "close": 3.08, "volume": 35584.0}, {"date": "2024-10-09", "close": 3.06, "volume": 60280.0}, {"date": "2024-10-10", "close": 3.01, "volume": 28411.0}, {"date": "2024-10-11", "close": 3.01, "volume": 40083.0}, {"date": "2024-10-14", "close": 3.05, "volume": 19645.0}, {"date": "2024-10-15", "close": 3.03, "volume": 67606.0}, {"date": "2024-10-16", "close": 3.06, "volume": 45143.0}, {"date": "2024-10-17", "close": 2.99, "volume": 41350.0}, {"date": "2024-10-18", "close": 3.01, "volume": 42643.0}, {"date": "2024-10-21", "close": 3.06, "volume": 74302.0}, {"date": "2024-10-22", "close": 3.03, "volume": 63454.0}, {"date": "2024-10-23", "close": 3.16, "volume": 66111.0}, {"date": "2024-10-24", "close": 3.15, "volume": 52254.0}, {"date": "2024-10-25", "close": 3.25, "volume": 79460.0}, {"date": "2024-10-28", "close": 3.97, "volume": 551559.0}, {"date": "2024-10-29", "close": 3.95, "volume": 217520.0}, {"date": "2024-10-30", "close": 3.59, "volume": 157224.0}, {"date": "2024-10-31", "close": 3.5, "volume": 24703.0}, {"date": "2024-11-01", "close": 3.66, "volume": 56182.0}, {"date": "2024-11-04", "close": 3.45, "volume": 37487.0}, {"date": "2024-11-05", "close": 3.57, "volume": 22365.0}, {"date": "2024-11-06", "close": 3.45, "volume": 65216.0}, {"date": "2024-11-07", "close": 3.62, "volume": 59141.0}, {"date": "2024-11-08", "close": 3.44, "volume": 466527.0}, {"date": "2024-11-11", "close": 3.33, "volume": 165757.0}, {"date": "2024-11-12", "close": 3.25, "volume": 139863.0}, {"date": "2024-11-13", "close": 3.1, "volume": 74287.0}, {"date": "2024-11-14", "close": 3.13, "volume": 81451.0}, {"date": "2024-11-15", "close": 3.08, "volume": 110408.0}, {"date": "2024-11-18", "close": 3.05, "volume": 88325.0}, {"date": "2024-11-19", "close": 3.12, "volume": 51557.0}, {"date": "2024-11-20", "close": 3.045, "volume": 31156.0}, {"date": "2024-11-21", "close": 3.06, "volume": 27263.0}, {"date": "2024-11-22", "close": 3.2, "volume": 629362.0}, {"date": "2024-11-25", "close": 3.22, "volume": 105816.0}, {"date": "2024-11-26", "close": 3.32, "volume": 68771.0}, {"date": "2024-11-27", "close": 3.31, "volume": 66100.0}, {"date": "2024-11-29", "close": 3.3, "volume": 54504.0}, {"date": "2024-12-02", "close": 3.14, "volume": 79786.0}, {"date": "2024-12-03", "close": 3.32, "volume": 76393.0}, {"date": "2024-12-04", "close": 3.24, "volume": 140390.0}, {"date": "2024-12-05", "close": 3.22, "volume": 68393.0}, {"date": "2024-12-06", "close": 3.18, "volume": 76646.0}, {"date": "2024-12-09", "close": 3.0, "volume": 122177.0}, {"date": "2024-12-10", "close": 2.94, "volume": 139068.0}, {"date": "2024-12-11", "close": 2.94, "volume": 43976.0}, {"date": "2024-12-12", "close": 2.93, "volume": 56643.0}, {"date": "2024-12-13", "close": 2.85, "volume": 51348.0}, {"date": "2024-12-16", "close": 2.8, "volume": 107609.0}, {"date": "2024-12-17", "close": 2.74, "volume": 47273.0}, {"date": "2024-12-18", "close": 2.53, "volume": 145380.0}, {"date": "2024-12-19", "close": 2.69, "volume": 43452.0}, {"date": "2024-12-20", "close": 2.69, "volume": 96128.0}, {"date": "2024-12-23", "close": 2.58, "volume": 84911.0}, {"date": "2024-12-24", "close": 2.58, "volume": 53543.0}, {"date": "2024-12-26", "close": 2.57, "volume": 52995.0}, {"date": "2024-12-27", "close": 2.56, "volume": 107612.0}, {"date": "2024-12-30", "close": 2.5, "volume": 208825.0}, {"date": "2024-12-31", "close": 2.32, "volume": 366929.0}, {"date": "2025-01-02", "close": 2.37, "volume": 62651.0}, {"date": "2025-01-03", "close": 2.38, "volume": 114606.0}, {"date": "2025-01-06", "close": 2.37, "volume": 105826.0}, {"date": "2025-01-07", "close": 2.36, "volume": 39108.0}, {"date": "2025-01-08", "close": 2.25, "volume": 83014.0}, {"date": "2025-01-10", "close": 2.25, "volume": 47021.0}, {"date": "2025-01-13", "close": 2.19, "volume": 42924.0}, {"date": "2025-01-14", "close": 2.13, "volume": 126738.0}, {"date": "2025-01-15", "close": 2.28, "volume": 306948.0}, {"date": "2025-01-16", "close": 2.58, "volume": 188210.0}, {"date": "2025-01-17", "close": 2.41, "volume": 145187.0}, {"date": "2025-01-21", "close": 2.81, "volume": 342916.0}, {"date": "2025-01-22", "close": 2.975, "volume": 370649.0}, {"date": "2025-01-23", "close": 2.92, "volume": 89533.0}, {"date": "2025-01-24", "close": 2.82, "volume": 41672.0}, {"date": "2025-01-27", "close": 2.78, "volume": 88894.0}, {"date": "2025-01-28", "close": 2.8, "volume": 72863.0}, {"date": "2025-01-29", "close": 3.0, "volume": 97816.0}, {"date": "2025-01-30", "close": 2.94, "volume": 91010.0}, {"date": "2025-01-31", "close": 2.9, "volume": 53585.0}, {"date": "2025-02-03", "close": 2.8, "volume": 68654.0}, {"date": "2025-02-04", "close": 2.97, "volume": 205698.0}, {"date": "2025-02-05", "close": 3.0, "volume": 85222.0}, {"date": "2025-02-06", "close": 3.19, "volume": 191085.0}, {"date": "2025-02-07", "close": 3.16, "volume": 195513.0}, {"date": "2025-02-10", "close": 3.03, "volume": 68136.0}, {"date": "2025-02-11", "close": 3.1, "volume": 83847.0}, {"date": "2025-02-12", "close": 3.14, "volume": 136485.0}, {"date": "2025-02-13", "close": 3.15, "volume": 81241.0}, {"date": "2025-02-14", "close": 3.14, "volume": 67120.0}, {"date": "2025-02-18", "close": 3.02, "volume": 66163.0}, {"date": "2025-02-19", "close": 2.87, "volume": 104039.0}, {"date": "2025-02-20", "close": 3.17, "volume": 491613.0}, {"date": "2025-02-21", "close": 3.08, "volume": 112366.0}, {"date": "2025-02-24", "close": 2.88, "volume": 142265.0}, {"date": "2025-02-25", "close": 2.96, "volume": 86070.0}, {"date": "2025-02-26", "close": 3.05, "volume": 78657.0}, {"date": "2025-02-27", "close": 3.07, "volume": 44205.0}, {"date": "2025-02-28", "close": 3.15, "volume": 81371.0}, {"date": "2025-03-03", "close": 2.84, "volume": 156275.0}, {"date": "2025-03-04", "close": 2.89, "volume": 68997.0}, {"date": "2025-03-05", "close": 2.95, "volume": 41172.0}, {"date": "2025-03-06", "close": 2.92, "volume": 27390.0}, {"date": "2025-03-07", "close": 2.84, "volume": 50165.0}, {"date": "2025-03-10", "close": 2.63, "volume": 60573.0}, {"date": "2025-03-11", "close": 2.66, "volume": 44128.0}, {"date": "2025-03-12", "close": 2.68, "volume": 43118.0}, {"date": "2025-03-13", "close": 2.81, "volume": 55363.0}, {"date": "2025-03-14", "close": 2.96, "volume": 108525.0}, {"date": "2025-03-17", "close": 3.03, "volume": 38988.0}, {"date": "2025-03-18", "close": 3.05, "volume": 55990.0}, {"date": "2025-03-19", "close": 3.14, "volume": 46613.0}, {"date": "2025-03-20", "close": 3.15, "volume": 32527.0}, {"date": "2025-03-21", "close": 3.16, "volume": 74944.0}, {"date": "2025-03-24", "close": 3.2, "volume": 166165.0}, {"date": "2025-03-25", "close": 3.15, "volume": 158646.0}, {"date": "2025-03-26", "close": 3.15, "volume": 21007.0}, {"date": "2025-03-27", "close": 3.08, "volume": 29376.0}, {"date": "2025-03-28", "close": 2.97, "volume": 81455.0}, {"date": "2025-03-31", "close": 2.86, "volume": 54062.0}, {"date": "2025-04-01", "close": 2.73, "volume": 86530.0}, {"date": "2025-04-02", "close": 2.76, "volume": 41555.0}, {"date": "2025-04-03", "close": 2.6, "volume": 79467.0}, {"date": "2025-04-04", "close": 2.53, "volume": 65627.0}, {"date": "2025-04-07", "close": 2.49, "volume": 62223.0}, {"date": "2025-04-08", "close": 2.38, "volume": 38250.0}, {"date": "2025-04-09", "close": 2.69, "volume": 104276.0}, {"date": "2025-04-10", "close": 2.66, "volume": 37534.0}, {"date": "2025-04-11", "close": 2.58, "volume": 62864.0}, {"date": "2025-04-14", "close": 2.65, "volume": 38620.0}, {"date": "2025-04-15", "close": 2.85, "volume": 70048.0}, {"date": "2025-04-16", "close": 2.75, "volume": 14768.0}, {"date": "2025-04-17", "close": 2.72, "volume": 19009.0}, {"date": "2025-04-21", "close": 2.69, "volume": 23504.0}, {"date": "2025-04-22", "close": 2.72, "volume": 17055.0}, {"date": "2025-04-23", "close": 2.73, "volume": 46727.0}, {"date": "2025-04-24", "close": 2.7, "volume": 30787.0}, {"date": "2025-04-25", "close": 2.76, "volume": 25661.0}, {"date": "2025-04-28", "close": 2.8, "volume": 40243.0}, {"date": "2025-04-29", "close": 2.75, "volume": 84995.0}, {"date": "2025-04-30", "close": 2.79, "volume": 53051.0}, {"date": "2025-05-01", "close": 2.79, "volume": 34653.0}, {"date": "2025-05-02", "close": 2.78, "volume": 32997.0}, {"date": "2025-05-05", "close": 2.81, "volume": 16435.0}, {"date": "2025-05-06", "close": 2.63, "volume": 40468.0}, {"date": "2025-05-07", "close": 2.6, "volume": 18920.0}, {"date": "2025-05-08", "close": 2.63, "volume": 15658.0}, {"date": "2025-05-09", "close": 2.61, "volume": 14294.0}, {"date": "2025-05-12", "close": 2.66, "volume": 74205.0}, {"date": "2025-05-13", "close": 2.67, "volume": 41474.0}, {"date": "2025-05-14", "close": 2.55, "volume": 66166.0}, {"date": "2025-05-15", "close": 2.52, "volume": 61592.0}, {"date": "2025-05-16", "close": 2.65, "volume": 58661.0}, {"date": "2025-05-19", "close": 2.7, "volume": 48570.0}, {"date": "2025-05-20", "close": 2.61, "volume": 52483.0}, {"date": "2025-05-21", "close": 2.56, "volume": 44692.0}, {"date": "2025-05-22", "close": 2.6, "volume": 16208.0}, {"date": "2025-05-23", "close": 2.5, "volume": 42314.0}, {"date": "2025-05-27", "close": 2.5, "volume": 115443.0}, {"date": "2025-05-28", "close": 2.54, "volume": 23682.0}, {"date": "2025-05-29", "close": 2.61, "volume": 38576.0}, {"date": "2025-05-30", "close": 2.57, "volume": 21212.0}, {"date": "2025-06-02", "close": 2.89, "volume": 325417.0}, {"date": "2025-06-03", "close": 2.82, "volume": 43612.0}, {"date": "2025-06-04", "close": 2.79, "volume": 69676.0}, {"date": "2025-06-05", "close": 2.84, "volume": 34933.0}, {"date": "2025-06-06", "close": 2.76, "volume": 80922.0}, {"date": "2025-06-09", "close": 3.4, "volume": 1901107.0}, {"date": "2025-06-10", "close": 3.49, "volume": 507590.0}, {"date": "2025-06-11", "close": 3.415, "volume": 290886.0}, {"date": "2025-06-12", "close": 3.6, "volume": 232556.0}, {"date": "2025-06-13", "close": 3.34, "volume": 168515.0}, {"date": "2025-06-16", "close": 3.75, "volume": 232762.0}, {"date": "2025-06-17", "close": 3.68, "volume": 151746.0}, {"date": "2025-06-18", "close": 3.55, "volume": 208499.0}, {"date": "2025-06-20", "close": 3.38, "volume": 225986.0}, {"date": "2025-06-23", "close": 3.49, "volume": 115895.0}, {"date": "2025-06-24", "close": 3.33, "volume": 124586.0}, {"date": "2025-06-25", "close": 3.31, "volume": 138757.0}, {"date": "2025-06-26", "close": 3.38, "volume": 77438.0}, {"date": "2025-06-27", "close": 3.22, "volume": 100654.0}, {"date": "2025-06-30", "close": 3.3, "volume": 87173.0}, {"date": "2025-07-01", "close": 3.23, "volume": 46737.0}, {"date": "2025-07-02", "close": 3.19, "volume": 94038.0}, {"date": "2025-07-03", "close": 3.23, "volume": 38261.0}, {"date": "2025-07-07", "close": 3.21, "volume": 109467.0}, {"date": "2025-07-08", "close": 3.14, "volume": 65880.0}, {"date": "2025-07-09", "close": 3.15, "volume": 171174.0}, {"date": "2025-07-10", "close": 3.14, "volume": 86710.0}, {"date": "2025-07-11", "close": 3.14, "volume": 134469.0}, {"date": "2025-07-14", "close": 3.2, "volume": 149493.0}, {"date": "2025-07-15", "close": 3.2, "volume": 170236.0}, {"date": "2025-07-16", "close": 3.36, "volume": 182041.0}, {"date": "2025-07-17", "close": 3.35, "volume": 129590.0}, {"date": "2025-07-18", "close": 3.44, "volume": 82658.0}, {"date": "2025-07-21", "close": 3.43, "volume": 140237.0}, {"date": "2025-07-22", "close": 3.335, "volume": 135175.0}, {"date": "2025-07-23", "close": 3.38, "volume": 64479.0}, {"date": "2025-07-24", "close": 3.37, "volume": 108328.0}, {"date": "2025-07-25", "close": 3.22, "volume": 85602.0}, {"date": "2025-07-28", "close": 3.29, "volume": 54062.0}, {"date": "2025-07-29", "close": 3.1, "volume": 112973.0}, {"date": "2025-07-30", "close": 3.16, "volume": 87777.0}, {"date": "2025-07-31", "close": 3.06, "volume": 90000.0}, {"date": "2025-08-01", "close": 3.01, "volume": 44715.0}, {"date": "2025-08-04", "close": 3.26, "volume": 216326.0}, {"date": "2025-08-05", "close": 3.15, "volume": 50531.0}, {"date": "2025-08-06", "close": 3.1, "volume": 54196.0}, {"date": "2025-08-07", "close": 3.01, "volume": 58025.0}, {"date": "2025-08-08", "close": 2.98, "volume": 165560.0}, {"date": "2025-08-11", "close": 2.94, "volume": 71914.0}, {"date": "2025-08-12", "close": 3.04, "volume": 96767.0}, {"date": "2025-08-13", "close": 3.05, "volume": 72683.0}, {"date": "2025-08-14", "close": 2.97, "volume": 80415.0}, {"date": "2025-08-15", "close": 2.97, "volume": 55086.0}, {"date": "2025-08-18", "close": 2.98, "volume": 85738.0}, {"date": "2025-08-19", "close": 2.97, "volume": 34336.0}, {"date": "2025-08-20", "close": 2.92, "volume": 125640.0}, {"date": "2025-08-21", "close": 2.95, "volume": 24811.0}, {"date": "2025-08-22", "close": 3.06, "volume": 57085.0}, {"date": "2025-08-25", "close": 3.0, "volume": 41171.0}, {"date": "2025-08-26", "close": 2.99, "volume": 50802.0}, {"date": "2025-08-27", "close": 2.95, "volume": 43976.0}, {"date": "2025-08-28", "close": 3.01, "volume": 26575.0}, {"date": "2025-08-29", "close": 2.99, "volume": 19455.0}, {"date": "2025-09-02", "close": 3.09, "volume": 88146.0}, {"date": "2025-09-03", "close": 2.99, "volume": 92931.0}, {"date": "2025-09-04", "close": 2.97, "volume": 43719.0}, {"date": "2025-09-05", "close": 2.97, "volume": 36399.0}, {"date": "2025-09-08", "close": 2.98, "volume": 53589.0}, {"date": "2025-09-09", "close": 2.98, "volume": 44114.0}, {"date": "2025-09-10", "close": 3.02, "volume": 172939.0}, {"date": "2025-09-11", "close": 2.95, "volume": 94168.0}, {"date": "2025-09-12", "close": 2.935, "volume": 102284.0}, {"date": "2025-09-15", "close": 3.52, "volume": 586723.0}, {"date": "2025-09-16", "close": 3.6, "volume": 294438.0}, {"date": "2025-09-17", "close": 3.35, "volume": 213623.0}, {"date": "2025-09-18", "close": 3.37, "volume": 118687.0}, {"date": "2025-09-19", "close": 3.3, "volume": 179260.0}, {"date": "2025-09-22", "close": 3.49, "volume": 267511.0}, {"date": "2025-09-23", "close": 3.42, "volume": 165006.0}, {"date": "2025-09-24", "close": 3.44, "volume": 51562.0}, {"date": "2025-09-25", "close": 3.375, "volume": 56471.0}, {"date": "2025-09-26", "close": 3.4, "volume": 77640.0}, {"date": "2025-09-29", "close": 3.41, "volume": 70711.0}, {"date": "2025-09-30", "close": 3.3, "volume": 50975.0}, {"date": "2025-10-01", "close": 3.39, "volume": 178322.0}, {"date": "2025-10-02", "close": 3.29, "volume": 76091.0}, {"date": "2025-10-03", "close": 3.27, "volume": 67492.0}, {"date": "2025-10-06", "close": 3.25, "volume": 52751.0}, {"date": "2025-10-07", "close": 4.11, "volume": 1111095.0}, {"date": "2025-10-08", "close": 4.44, "volume": 709525.0}, {"date": "2025-10-09", "close": 4.92, "volume": 739047.0}, {"date": "2025-10-10", "close": 4.33, "volume": 788463.0}, {"date": "2025-10-13", "close": 4.52, "volume": 285949.0}, {"date": "2025-10-14", "close": 4.33, "volume": 289767.0}, {"date": "2025-10-15", "close": 4.47, "volume": 177076.0}, {"date": "2025-10-16", "close": 4.4, "volume": 231839.0}, {"date": "2025-10-17", "close": 4.1, "volume": 204622.0}, {"date": "2025-10-20", "close": 4.29, "volume": 262823.0}, {"date": "2025-10-21", "close": 4.18, "volume": 112301.0}, {"date": "2025-10-22", "close": 4.04, "volume": 210547.0}, {"date": "2025-10-23", "close": 4.18, "volume": 110778.0}, {"date": "2025-10-24", "close": 4.14, "volume": 138078.0}, {"date": "2025-10-27", "close": 4.33, "volume": 193463.0}, {"date": "2025-10-28", "close": 4.24, "volume": 135981.0}, {"date": "2025-10-29", "close": 4.16, "volume": 103110.0}, {"date": "2025-10-30", "close": 4.06, "volume": 125822.0}, {"date": "2025-10-31", "close": 4.13, "volume": 73297.0}, {"date": "2025-11-03", "close": 4.14, "volume": 254491.0}, {"date": "2025-11-04", "close": 3.97, "volume": 190375.0}, {"date": "2025-11-05", "close": 4.07, "volume": 125466.0}, {"date": "2025-11-06", "close": 4.06, "volume": 60296.0}, {"date": "2025-11-07", "close": 4.19, "volume": 112903.0}, {"date": "2025-11-10", "close": 4.19, "volume": 113242.0}, {"date": "2025-11-11", "close": 4.6, "volume": 272587.0}, {"date": "2025-11-12", "close": 4.39, "volume": 226231.0}, {"date": "2025-11-13", "close": 4.39, "volume": 183926.0}, {"date": "2025-11-14", "close": 4.11, "volume": 269685.0}, {"date": "2025-11-17", "close": 4.2, "volume": 161666.0}, {"date": "2025-11-18", "close": 4.1, "volume": 159564.0}, {"date": "2025-11-19", "close": 4.35, "volume": 153424.0}, {"date": "2025-11-20", "close": 4.4, "volume": 233250.0}, {"date": "2025-11-21", "close": 4.34, "volume": 145015.0}, {"date": "2025-11-24", "close": 4.35, "volume": 105327.0}, {"date": "2025-11-25", "close": 4.32, "volume": 90462.0}, {"date": "2025-11-26", "close": 4.64, "volume": 209939.0}, {"date": "2025-11-28", "close": 4.59, "volume": 87591.0}, {"date": "2025-12-01", "close": 4.4, "volume": 128080.0}, {"date": "2025-12-02", "close": 4.2, "volume": 119356.0}, {"date": "2025-12-03", "close": 4.85, "volume": 580608.0}, {"date": "2025-12-04", "close": 4.74, "volume": 202481.0}, {"date": "2025-12-05", "close": 4.79, "volume": 183639.0}, {"date": "2025-12-08", "close": 5.22, "volume": 602865.0}, {"date": "2025-12-09", "close": 5.06, "volume": 465319.0}, {"date": "2025-12-10", "close": 5.13, "volume": 445399.0}, {"date": "2025-12-11", "close": 4.8, "volume": 2347024.0}, {"date": "2025-12-12", "close": 3.58, "volume": 2157251.0}, {"date": "2025-12-15", "close": 3.26, "volume": 759548.0}, {"date": "2025-12-16", "close": 3.57, "volume": 634257.0}, {"date": "2025-12-17", "close": 3.265, "volume": 645736.0}, {"date": "2025-12-18", "close": 3.24, "volume": 354616.0}, {"date": "2025-12-19", "close": 3.3, "volume": 408521.0}, {"date": "2025-12-22", "close": 3.37, "volume": 132609.0}, {"date": "2025-12-23", "close": 3.3, "volume": 226151.0}, {"date": "2025-12-24", "close": 3.42, "volume": 74947.0}, {"date": "2025-12-26", "close": 3.2, "volume": 226209.0}, {"date": "2025-12-29", "close": 3.18, "volume": 213158.0}, {"date": "2025-12-30", "close": 3.12, "volume": 142429.0}, {"date": "2025-12-31", "close": 3.12, "volume": 184940.0}, {"date": "2026-01-02", "close": 3.16, "volume": 76247.0}, {"date": "2026-01-05", "close": 3.18, "volume": 125541.0}, {"date": "2026-01-06", "close": 3.18, "volume": 175536.0}, {"date": "2026-01-07", "close": 3.28, "volume": 181589.0}, {"date": "2026-01-08", "close": 3.42, "volume": 354100.0}, {"date": "2026-01-09", "close": 3.38, "volume": 451480.0}, {"date": "2026-01-12", "close": 3.16, "volume": 433620.0}, {"date": "2026-01-13", "close": 3.28, "volume": 391868.0}, {"date": "2026-01-14", "close": 3.31, "volume": 151699.0}, {"date": "2026-01-15", "close": 3.22, "volume": 247833.0}, {"date": "2026-01-16", "close": 3.19, "volume": 202181.0}, {"date": "2026-01-20", "close": 3.11, "volume": 225624.0}, {"date": "2026-01-21", "close": 3.17, "volume": 129801.0}, {"date": "2026-01-22", "close": 3.3, "volume": 205289.0}, {"date": "2026-01-23", "close": 3.26, "volume": 153912.0}, {"date": "2026-01-26", "close": 3.09, "volume": 253567.0}, {"date": "2026-01-27", "close": 3.08, "volume": 319803.0}, {"date": "2026-01-28", "close": 3.03, "volume": 180766.0}, {"date": "2026-01-29", "close": 3.1, "volume": 267198.0}, {"date": "2026-01-30", "close": 3.04, "volume": 175350.0}, {"date": "2026-02-02", "close": 2.94, "volume": 225265.0}, {"date": "2026-02-03", "close": 3.04, "volume": 139576.0}, {"date": "2026-02-04", "close": 2.92, "volume": 275705.0}, {"date": "2026-02-05", "close": 2.75, "volume": 149671.0}, {"date": "2026-02-06", "close": 2.96, "volume": 132513.0}, {"date": "2026-02-09", "close": 2.98, "volume": 426269.0}, {"date": "2026-02-10", "close": 2.97, "volume": 239197.0}, {"date": "2026-02-11", "close": 2.84, "volume": 189318.0}, {"date": "2026-02-12", "close": 2.81, "volume": 112372.0}, {"date": "2026-02-13", "close": 2.82, "volume": 133359.0}, {"date": "2026-02-17", "close": 2.88, "volume": 112328.0}, {"date": "2026-02-18", "close": 2.9, "volume": 68053.0}, {"date": "2026-02-19", "close": 2.92, "volume": 53597.0}, {"date": "2026-02-20", "close": 2.88, "volume": 95197.0}, {"date": "2026-02-23", "close": 2.93, "volume": 81531.0}, {"date": "2026-02-24", "close": 3.0, "volume": 154917.0}, {"date": "2026-02-25", "close": 3.02, "volume": 83741.0}, {"date": "2026-02-26", "close": 3.04, "volume": 48554.0}, {"date": "2026-02-27", "close": 2.98, "volume": 95367.0}, {"date": "2026-03-02", "close": 2.96, "volume": 124396.0}, {"date": "2026-03-03", "close": 2.83, "volume": 157804.0}, {"date": "2026-03-04", "close": 2.91, "volume": 145166.0}, {"date": "2026-03-05", "close": 2.89, "volume": 103034.0}, {"date": "2026-03-06", "close": 2.85, "volume": 87991.0}, {"date": "2026-03-09", "close": 2.98, "volume": 128687.0}, {"date": "2026-03-10", "close": 2.98, "volume": 87778.0}, {"date": "2026-03-11", "close": 2.94, "volume": 48158.0}, {"date": "2026-03-12", "close": 2.86, "volume": 54525.0}, {"date": "2026-03-13", "close": 2.83, "volume": 67935.0}, {"date": "2026-03-16", "close": 2.84, "volume": 76639.0}, {"date": "2026-03-17", "close": 2.89, "volume": 32903.0}, {"date": "2026-03-18", "close": 2.77, "volume": 95064.0}, {"date": "2026-03-19", "close": 2.77, "volume": 82466.0}, {"date": "2026-03-20", "close": 2.65, "volume": 107580.0}, {"date": "2026-03-23", "close": 2.61, "volume": 115981.0}, {"date": "2026-03-24", "close": 2.59, "volume": 179342.0}, {"date": "2026-03-25", "close": 2.7, "volume": 131598.0}, {"date": "2026-03-26", "close": 2.63, "volume": 100309.0}, {"date": "2026-03-27", "close": 2.55, "volume": 110238.0}, {"date": "2026-03-30", "close": 2.5, "volume": 117269.0}, {"date": "2026-03-31", "close": 2.58, "volume": 134494.0}, {"date": "2026-04-01", "close": 2.72, "volume": 134884.0}, {"date": "2026-04-02", "close": 2.55, "volume": 70022.0}, {"date": "2026-04-06", "close": 2.59, "volume": 76202.0}, {"date": "2026-04-07", "close": 2.69, "volume": 106783.0}, {"date": "2026-04-08", "close": 2.73, "volume": 130926.0}, {"date": "2026-04-09", "close": 2.74, "volume": 65308.0}, {"date": "2026-04-10", "close": 2.69, "volume": 171187.0}, {"date": "2026-04-13", "close": 2.85, "volume": 123201.0}, {"date": "2026-04-14", "close": 2.88, "volume": 114035.0}, {"date": "2026-04-15", "close": 2.93, "volume": 93096.0}, {"date": "2026-04-16", "close": 2.83, "volume": 82213.0}, {"date": "2026-04-17", "close": 2.91, "volume": 91295.0}, {"date": "2026-04-20", "close": 3.0, "volume": 132905.0}, {"date": "2026-04-21", "close": 2.88, "volume": 120145.0}, {"date": "2026-04-22", "close": 3.14, "volume": 244014.0}, {"date": "2026-04-23", "close": 3.04, "volume": 122294.0}, {"date": "2026-04-24", "close": 3.05, "volume": 62374.0}, {"date": "2026-04-27", "close": 2.97, "volume": 122805.0}, {"date": "2026-04-28", "close": 3.01, "volume": 147797.0}, {"date": "2026-04-29", "close": 2.88, "volume": 106676.0}, {"date": "2026-04-30", "close": 3.0, "volume": 128865.0}, {"date": "2026-05-01", "close": 3.14, "volume": 159869.0}, {"date": "2026-05-04", "close": 3.06, "volume": 119669.0}, {"date": "2026-05-05", "close": 3.0, "volume": 135271.0}, {"date": "2026-05-06", "close": 3.06, "volume": 101325.0}, {"date": "2026-05-07", "close": 2.96, "volume": 115925.0}, {"date": "2026-05-08", "close": 3.0, "volume": 77115.0}, {"date": "2026-05-11", "close": 3.03, "volume": 125872.0}, {"date": "2026-05-12", "close": 2.95, "volume": 109293.0}, {"date": "2026-05-13", "close": 2.9, "volume": 98811.0}, {"date": "2026-05-14", "close": 2.89, "volume": 101187.0}, {"date": "2026-05-15", "close": 2.82, "volume": 110361.0}, {"date": "2026-05-18", "close": 2.76, "volume": 118342.0}, {"date": "2026-05-19", "close": 2.67, "volume": 102006.0}, {"date": "2026-05-20", "close": 2.73, "volume": 115217.0}, {"date": "2026-05-21", "close": 2.75, "volume": 80655.0}, {"date": "2026-05-22", "close": 2.79, "volume": 40487.0}, {"date": "2026-05-26", "close": 2.73, "volume": 104632.0}, {"date": "2026-05-27", "close": 2.65, "volume": 68658.0}, {"date": "2026-05-28", "close": 2.7, "volume": 127147.0}, {"date": "2026-05-29", "close": 2.7, "volume": 93653.0}, {"date": "2026-06-01", "close": 2.7, "volume": 139548.0}, {"date": "2026-06-02", "close": 2.55, "volume": 248356.0}, {"date": "2026-06-03", "close": 2.52, "volume": 89637.0}, {"date": "2026-06-04", "close": 2.62, "volume": 92376.0}, {"date": "2026-06-05", "close": 2.48, "volume": 110175.0}, {"date": "2026-06-08", "close": 2.46, "volume": 122262.0}, {"date": "2026-06-09", "close": 2.4, "volume": 108335.0}, {"date": "2026-06-10", "close": 2.35, "volume": 113074.0}, {"date": "2026-06-11", "close": 2.48, "volume": 123896.0}, {"date": "2026-06-12", "close": 2.47, "volume": 145867.0}, {"date": "2026-06-15", "close": 2.48, "volume": 172308.0}, {"date": "2026-06-16", "close": 2.61, "volume": 238202.0}, {"date": "2026-06-17", "close": 2.69, "volume": 245253.0}, {"date": "2026-06-18", "close": 2.91, "volume": 600837.0}, {"date": "2026-06-22", "close": 2.77, "volume": 285078.0}, {"date": "2026-06-23", "close": 2.76, "volume": 126658.0}, {"date": "2026-06-24", "close": 2.74, "volume": 190225.0}, {"date": "2026-06-25", "close": 2.62, "volume": 299950.0}, {"date": "2026-06-26", "close": 2.79, "volume": 1041902.0}, {"date": "2026-06-29", "close": 2.85, "volume": 429217.0}, {"date": "2026-06-30", "close": 2.8, "volume": 258417.0}, {"date": "2026-07-01", "close": 3.14, "volume": 402282.0}, {"date": "2026-07-02", "close": 3.27, "volume": 595414.0}, {"date": "2026-07-06", "close": 3.05, "volume": 273902.0}, {"date": "2026-07-07", "close": 2.96, "volume": 189972.0}, {"date": "2026-07-08", "close": 3.11, "volume": 184939.0}, {"date": "2026-07-09", "close": 3.22, "volume": 100725.0}, {"date": "2026-07-10", "close": 3.06, "volume": 192673.0}, {"date": "2026-07-13", "close": 3.06, "volume": 167736.0}, {"date": "2026-07-14", "close": 3.19, "volume": 185957.0}, {"date": "2026-07-15", "close": 3.5, "volume": 500982.0}, {"date": "2026-07-16", "close": 3.32, "volume": 258323.0}, {"date": "2026-07-17", "close": 3.4, "volume": 175570.0}, {"date": "2026-07-20", "close": 3.46, "volume": 195539.0}, {"date": "2026-07-21", "close": 3.56, "volume": 592523.0}, {"date": "2026-07-22", "close": 3.52, "volume": 494789.0}, {"date": "2026-07-23", "close": 3.75, "volume": 324065.0}, {"date": "2026-07-24", "close": 3.7, "volume": 339198.0}, {"date": "2026-07-27", "close": 3.46, "volume": 435865.0}, {"date": "2026-07-28", "close": 3.52, "volume": 310448.0}, {"date": "2026-07-29", "close": 3.48, "volume": 169695.0}, {"date": "2026-07-30", "close": 3.56, "volume": 126350.0}, {"date": "2026-07-31", "close": 3.42, "volume": 178412.0}, {"date": "2026-08-03", "close": 3.41, "volume": 149844.0}, {"date": "2026-08-04", "close": 3.41, "volume": 194759.0}, {"date": "2026-08-05", "close": 3.41, "volume": 182099.0}, {"date": "2026-08-06", "close": 3.43, "volume": 106611.0}, {"date": "2026-08-07", "close": 3.42, "volume": 154841.0}, {"date": "2026-08-10", "close": 3.25, "volume": 257651.0}, {"date": "2026-08-11", "close": 3.22, "volume": 135988.0}, {"date": "2026-08-12", "close": 3.23, "volume": 145305.0}, {"date": "2026-08-13", "close": 3.2, "volume": 125064.0}, {"date": "2026-08-14", "close": 3.18, "volume": 107831.0}, {"date": "2026-08-17", "close": 3.49, "volume": 315442.0}, {"date": "2026-08-18", "close": 3.43, "volume": 117836.0}, {"date": "2026-08-19", "close": 3.71, "volume": 569586.0}, {"date": "2026-08-20", "close": 3.59, "volume": 168534.0}, {"date": "2026-08-21", "close": 3.71, "volume": 182554.0}, {"date": "2026-08-24", "close": 3.62, "volume": 138806.0}, {"date": "2026-08-25", "close": 3.66, "volume": 608405.0}, {"date": "2026-08-26", "close": 3.605, "volume": 291801.0}, {"date": "2026-08-27", "close": 3.6, "volume": 337546.0}, {"date": "2026-08-28", "close": 3.48, "volume": 215060.0}, {"date": "2026-08-31", "close": 3.35, "volume": 353287.0}, {"date": "2026-09-01", "close": 3.28, "volume": 342502.0}, {"date": "2026-09-02", "close": 3.13, "volume": 335027.0}, {"date": "2026-09-03", "close": 3.05, "volume": 409261.0}, {"date": "2026-09-04", "close": 3.07, "volume": 368209.0}, {"date": "2026-09-08", "close": 2.9, "volume": 442111.0}, {"date": "2026-09-09", "close": 2.83, "volume": 478818.0}, {"date": "2026-09-10", "close": 2.75, "volume": 400149.0}, {"date": "2026-09-11", "close": 2.76, "volume": 389372.0}, {"date": "2026-09-14", "close": 2.8, "volume": 376444.0}, {"date": "2026-09-15", "close": 2.69, "volume": 353792.0}, {"date": "2026-09-16", "close": 2.6, "volume": 557497.0}, {"date": "2026-09-17", "close": 2.76, "volume": 345817.0}, {"date": "2026-09-18", "close": 2.77, "volume": 315224.0}, {"date": "2026-09-21", "close": 2.7, "volume": 476338.0}, {"date": "2026-09-22", "close": 2.79, "volume": 434621.0}, {"date": "2026-09-23", "close": 2.75, "volume": 391157.0}, {"date": "2026-09-24", "close": 2.78, "volume": 257675.0}, {"date": "2026-09-25", "close": 2.78, "volume": 360852.0}, {"date": "2026-09-28", "close": 2.79, "volume": 305829.0}, {"date": "2026-09-29", "close": 2.85, "volume": 183245.0}, {"date": "2026-09-30", "close": 2.93, "volume": 430330.0}, {"date": "2026-10-01", "close": 2.77, "volume": 290391.0}, {"date": "2026-10-02", "close": 2.95, "volume": 434484.0}, {"date": "2026-10-05", "close": 2.95, "volume": 369463.0}, {"date": "2026-10-06", "close": 3.02, "volume": 344956.0}, {"date": "2026-10-07", "close": 2.95, "volume": 245246.0}, {"date": "2026-10-08", "close": 2.91, "volume": 259947.0}, {"date": "2026-10-09", "close": 2.9, "volume": 217882.0}, {"date": "2026-10-12", "close": 2.84, "volume": 97740.0}, {"date": "2026-10-13", "close": 2.67, "volume": 175823.0}, {"date": "2026-10-14", "close": 2.655, "volume": 228440.0}, {"date": "2026-10-15", "close": 2.78, "volume": 223343.0}, {"date": "2026-10-16", "close": 2.67, "volume": 123529.0}, {"date": "2026-10-19", "close": 2.61, "volume": 91267.0}, {"date": "2026-10-20", "close": 2.68, "volume": 166795.0}, {"date": "2026-10-21", "close": 2.71, "volume": 115727.0}, {"date": "2026-10-22", "close": 2.78, "volume": 156811.0}, {"date": "2026-10-23", "close": 2.99, "volume": 326688.0}, {"date": "2026-10-26", "close": 2.93, "volume": 135638.0}, {"date": "2026-10-27", "close": 3.28, "volume": 497903.0}, {"date": "2026-10-28", "close": 3.37, "volume": 251537.0}, {"date": "2026-10-29", "close": 3.3, "volume": 136578.0}, {"date": "2026-10-30", "close": 3.12, "volume": 140658.0}], "refreshing": false}