{"ticker": "ANTX", "overview": {"cik": "1880438", "ticker": "ANTX", "name": "AN2 Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393274", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-14", "title": "Employee share plan", "accession": "0001880438-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389545", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385511", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383697", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380595", "price_sensitive": false}, {"form": "3", "date": "2026-08-27", "title": "Initial insider holdings", "accession": "0001193125-26-370943", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357225", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001972481-26-000263", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-351801", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-344569", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344549", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-301167", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-301166", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-301165", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-301092", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001193125-26-262264", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-257430", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253622", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0002073679-26-000066", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001193125-26-216755", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-216752", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-22", "title": "Form ARS", "accession": "0001193125-26-170328", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-22", "title": "Form DEFA14A", "accession": "0001193125-26-170321", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-22", "title": "Proxy statement", "accession": "0001193125-26-170314", "price_sensitive": false}]}, "description": "AN2 Therapeutics, Inc. trades as ANTX on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 192 insider filings for the company, from March 2022 to September 2026. Across those, 14 insiders disclosed 21 open-market purchases totalling $53.77M against 46 sales totalling $19.04M. The most recent filing on record is dated 12 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 21, "buy_sum": 53774298.4074, "sell_n": 46, "sell_sum": 19042007.6962, "net": 34732290.7112, "insiders": 14, "first_date": "2022-03-29", "last_date": "2026-09-08"}, "metrics": {"ticker": "ANTX", "has_prices": true, "as_of": "2026-09-01", "last": 5.48, "prev_close": 5.55, "change": -0.0699999999999994, "change_pct": -0.012612612612612505, "session_volume": 215423.0, "vwap_5": 5.573476319533527, "vwap_20": 5.835788730212037, "vwap_60": 5.175279906570711, "vwap_250": 4.517800907003897, "high_52w": 6.28, "low_52w": 1.03, "avg_volume_20": 210074.05, "sessions": 400, "market_cap": {"value": 197368562.28, "shares": 36016161.0, "as_of": "2026-05-07", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001193125-26-420641", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Patricia A. Martin", "who_key": "Martin Patricia A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1916764/000119312526420641/0001193125-26-420641-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31127}, {"id": "0001193125-26-420643", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Gilbert Lynn Marks", "who_key": "Marks Gilbert Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1916940/000119312526420643/0001193125-26-420643-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31127}, {"id": "0001193125-26-420639", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Kabeer Aziz", "who_key": "Aziz Kabeer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1914847/000119312526420639/0001193125-26-420639-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31127}, {"id": "0001193125-26-385511", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Robin Shane Readnour", "who_key": "Readnour Robin Shane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 97323.1277, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director trims ANTX: $97K", "source_url": "https://www.sec.gov/Archives/edgar/data/1914883/000119312526385511/0001193125-26-385511-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80087}, {"id": "0001193125-26-383697", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Sarah Joanne Williams", "who_key": "Williams Sarah Joanne", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1504.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims ANTX: $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/2108922/000119312526383697/0001193125-26-383697-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0001193125-26-380595", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Margaret M. FitzPatrick", "who_key": "FitzPatrick Margaret M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11601.94, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ANTX lands a director's $12K", "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000119312526380595/0001193125-26-380595-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0001193125-26-357225", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Robin Shane Readnour", "who_key": "Readnour Robin Shane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 212702.2964, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Boardroom sells $213K of ANTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1914883/000119312526357225/0001193125-26-357225-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111767}, {"id": "0001193125-26-351801", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Joseph S. Zakrzewski", "who_key": "Zakrzewski Joseph S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000119312526351801/0001193125-26-351801-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "0001193125-26-301165", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Patricia A. Martin", "who_key": "Martin Patricia A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000119312526301165/0001193125-26-301165-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166487}, {"id": "0001193125-26-301166", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Gilbert Lynn Marks", "who_key": "Marks Gilbert Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000119312526301166/0001193125-26-301166-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166487}, {"id": "0001193125-26-301167", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Kabeer Aziz", "who_key": "Aziz Kabeer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000119312526301167/0001193125-26-301167-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166487}, {"id": "0001193125-26-301092", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Joshua M. Eizen", "who_key": "Eizen Joshua M", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 24802.539999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $25K of ANTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000119312526301092/0001193125-26-301092-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169367}, {"id": "0001193125-26-253622", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Sarah Joanne Williams", "who_key": "Williams Sarah Joanne", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1173.9499999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $1K of ANTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000119312526253622/0001193125-26-253622-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226967}, {"id": "13DG-0002073679-26-000066", "src": "13DG", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "AN2 Therapeutics, Inc.", "who_key": "AN2 Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "AN2 Therapeutics, Inc. moves to a 4.1% passive stake in ANTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/0002073679-26-000066-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "0001193125-26-151626", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Patricia A. Martin", "who_key": "Martin Patricia A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000119312526151626/0001193125-26-151626-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297527}, {"id": "0001193125-26-151628", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Gilbert Lynn Marks", "who_key": "Marks Gilbert Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000119312526151628/0001193125-26-151628-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297527}, {"id": "0001193125-26-151632", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Kabeer Aziz", "who_key": "Aziz Kabeer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000119312526151632/0001193125-26-151632-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297527}, {"id": "0001193125-26-120192", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Eric Easom", "who_key": "Easom Eric", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ANTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000119312526120192/0001193125-26-120192-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329207}, {"id": "0001193125-26-120200", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Robin Shane Readnour", "who_key": "Readnour Robin Shane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000119312526120200/0001193125-26-120200-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329207}, {"id": "0001193125-26-120207", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Melvin K. Spigelman", "who_key": "Spigelman Melvin K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000119312526120207/0001193125-26-120207-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329207}, {"id": "0001193125-26-120210", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Joshua M. Eizen", "who_key": "Eizen Joshua M", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on ANTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000119312526120210/0001193125-26-120210-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329207}, {"id": "0001193125-26-120214", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Joseph S. Zakrzewski", "who_key": "Zakrzewski Joseph S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000119312526120214/0001193125-26-120214-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329207}, {"id": "0001193125-26-120216", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Stephanie Wong", "who_key": "Wong Stephanie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000119312526120216/0001193125-26-120216-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329207}, {"id": "0001193125-26-120221", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Margaret M. FitzPatrick", "who_key": "FitzPatrick Margaret M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000119312526120221/0001193125-26-120221-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329207}, {"id": "0001193125-26-120223", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Patricia A. Martin", "who_key": "Martin Patricia A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000119312526120223/0001193125-26-120223-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329207}, {"id": "0001193125-26-120226", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Kabeer Aziz", "who_key": "Aziz Kabeer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000119312526120226/0001193125-26-120226-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329207}, {"id": "0001193125-26-120230", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Gilbert Lynn Marks", "who_key": "Marks Gilbert Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000119312526120230/0001193125-26-120230-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329207}, {"id": "0001193125-26-120235", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Sanjay Chanda", "who_key": "Chanda Sanjay", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ANTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000119312526120235/0001193125-26-120235-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329207}, {"id": "0001193125-26-120236", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Lucy Day", "who_key": "Day Lucy", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ANTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000119312526120236/0001193125-26-120236-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329207}, {"id": "0001193125-26-094490", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Sarah Joanne Williams", "who_key": "Williams Sarah Joanne", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 346.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $346 of ANTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000119312526094490/0001193125-26-094490-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352247}], "recent_buys": [{"id": "0001193125-26-380595", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Margaret M. FitzPatrick", "who_key": "FitzPatrick Margaret M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11601.94, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ANTX lands a director's $12K", "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000119312526380595/0001193125-26-380595-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0000950170-25-081041", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Eric Easom", "who_key": "Easom Eric", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10665.0, "score": 38.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO loads up: $11K into ANTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000095017025081041/0000950170-25-081041-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746807}, {"id": "0000950170-25-078982", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Margaret M. FitzPatrick", "who_key": "FitzPatrick Margaret M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10133.109, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $10K of ANTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000095017025078982/0000950170-25-078982-index.htm", "trade_date": "2025-05-28", "timestamp": "2025-05-28", "mins": 754007}, {"id": "0000950170-24-135150", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Robin Shane Readnour", "who_key": "Readnour Robin Shane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 86708.006, "score": 38.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into ANTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000095017024135150/0000950170-24-135150-index.htm", "trade_date": "2024-12-10", "timestamp": "2024-12-10", "mins": 997367}, {"id": "0000950170-24-131660", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Robin Shane Readnour", "who_key": "Readnour Robin Shane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 105685.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into ANTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000095017024131660/0000950170-24-131660-index.htm", "trade_date": "2024-11-27", "timestamp": "2024-11-27", "mins": 1016087}, {"id": "0000950170-24-131499", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Joseph S. Zakrzewski", "who_key": "Zakrzewski Joseph S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2800.0, "score": 22.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying ANTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000095017024131499/0000950170-24-131499-index.htm", "trade_date": "2024-11-27", "timestamp": "2024-11-27", "mins": 1016087}, {"id": "0000950170-24-129830", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Robin Shane Readnour", "who_key": "Readnour Robin Shane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 213127.5, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 5 buying ANTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000095017024129830/0000950170-24-129830-index.htm", "trade_date": "2024-11-20", "timestamp": "2024-11-20", "mins": 1026167}, {"id": "0000950170-24-129248", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Joseph S. Zakrzewski", "who_key": "Zakrzewski Joseph S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25046.0, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 5 buying ANTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000095017024129248/0000950170-24-129248-index.htm", "trade_date": "2024-11-19", "timestamp": "2024-11-19", "mins": 1027607}, {"id": "0000950170-24-128202", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Eric Easom", "who_key": "Easom Eric", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49970.0, "score": 46.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 5 insiders into ANTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000095017024128202/0000950170-24-128202-index.htm", "trade_date": "2024-11-18", "timestamp": "2024-11-18", "mins": 1029047}, {"id": "0001373604-24-000066", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Braden Michael Leonard", "who_key": "Leonard Braden Michael", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1560000.0, "score": 56.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 5 buying ANTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000137360424000066/0001373604-24-000066-index.htm", "trade_date": "2024-08-14", "timestamp": "2024-08-14", "mins": 1167287}, {"id": "0001104659-23-094274", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 16000002.0, "score": 70.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "6 insiders now buying ANTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000110465923094274/0001104659-23-094274-index.htm", "trade_date": "2023-08-18", "timestamp": "2023-08-18", "mins": 1688567}, {"id": "0000899243-23-013012", "src": "INSIDERS", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "Eric Easom", "who_key": "Easom Eric", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 53770.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "7 insiders now buying ANTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000089924323013012/0000899243-23-013012-index.htm", "trade_date": "2023-05-15", "timestamp": "2023-05-15", "mins": 1825367}], "institutional": [{"id": "13DG-0002073679-26-000066", "src": "13DG", "ticker": "ANTX", "cik": "1880438", "company": "AN2 Therapeutics, Inc.", "company_raw": "AN2 Therapeutics, Inc.", "who": "AN2 Therapeutics, Inc.", "who_key": "AN2 Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "AN2 Therapeutics, Inc. moves to a 4.1% passive stake in ANTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/0002073679-26-000066-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}], "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": "AN2 Therapeutics, Inc. - Common Stock", "new_value": "AN2 Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001880438", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001880438", "applied": 1, "detected_at": "2026-09-10T10:04:44.560733"}]}, "key_people": [{"who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 41844811.8524, "sold": 3807101.5200000005, "net": 38037710.332399994, "trades": 7, "top_score": 79.0, "lean": "buying", "history": [{"action": "SELL", "amount": 3807101.5200000005, "date": "2024-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000141588924021199/0001415889-24-021199-index.htm"}, {"action": "BUY", "amount": 16000002.0, "date": "2023-08-18", "score": 70.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000110465923094274/0001104659-23-094274-index.htm"}, {"action": "BUY", "amount": 14330.320000000002, "date": "2022-08-04", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000110465922086686/0001104659-22-086686-index.htm"}, {"action": "BUY", "amount": 180674.69, "date": "2022-07-27", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000110465922083728/0001104659-22-083728-index.htm"}, {"action": "BUY", "amount": 2412.98, "date": "2022-06-21", "score": 18.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000110465922073920/0001104659-22-073920-index.htm"}, {"action": "BUY", "amount": 647401.8624, "date": "2022-06-14", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000110465922071465/0001104659-22-071465-index.htm"}, {"action": "BUY", "amount": 24999990.0, "date": "2022-03-29", "score": 79.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000110465922041080/0001104659-22-041080-index.htm"}], "latest": {"action": "SELL", "amount": 3807101.5200000005, "date": "2024-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000141588924021199/0001415889-24-021199-index.htm"}}, {"who": "Adjuvant Global Health Technology Fund, L.P.", "who_key": "Adjuvant Global Health Technology Fund, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 4999980.0, "sold": 3976729.3499999996, "net": 1023250.6500000004, "trades": 9, "top_score": 54.5, "lean": "buying", "history": [{"action": "SELL", "amount": 1965000.0, "date": "2024-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000095017024005513/0000950170-24-005513-index.htm"}, {"action": "SELL", "amount": 29224.260000000002, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000095017023064611/0000950170-23-064611-index.htm"}, {"action": "SELL", "amount": 1704513.3199999998, "date": "2023-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000095017023051728/0000950170-23-051728-index.htm"}, {"action": "SELL", "amount": 150707.62999999998, "date": "2023-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000095017023050853/0000950170-23-050853-index.htm"}, {"action": "SELL", "amount": 6400.0, "date": "2023-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000095017023048422/0000950170-23-048422-index.htm"}, {"action": "SELL", "amount": 114484.14000000001, "date": "2023-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000095017023047312/0000950170-23-047312-index.htm"}, {"action": "SELL", "amount": 6400.0, "date": "2023-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000095017023044594/0000950170-23-044594-index.htm"}, {"action": "BUY", "amount": 2499990.0, "date": "2022-03-29", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000089924322012990/0000899243-22-012990-index.htm"}, {"action": "BUY", "amount": 2499990.0, "date": "2022-03-29", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000089924322024034/0000899243-22-024034-index.htm"}], "latest": {"action": "SELL", "amount": 1965000.0, "date": "2024-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000095017024005513/0000950170-24-005513-index.htm"}}, {"who": "Kabeer Aziz", "who_key": "Aziz Kabeer", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 2499990.0, "sold": 3976729.3499999996, "net": -1476739.3499999996, "trades": 8, "top_score": 57.0, "lean": "selling", "history": [{"action": "SELL", "amount": 1965000.0, "date": "2024-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000095017024005515/0000950170-24-005515-index.htm"}, {"action": "SELL", "amount": 29224.260000000002, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000095017023064609/0000950170-23-064609-index.htm"}, {"action": "SELL", "amount": 1704513.3199999998, "date": "2023-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000095017023051733/0000950170-23-051733-index.htm"}, {"action": "SELL", "amount": 150707.62999999998, "date": "2023-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000095017023050851/0000950170-23-050851-index.htm"}, {"action": "SELL", "amount": 6400.0, "date": "2023-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000095017023048436/0000950170-23-048436-index.htm"}, {"action": "SELL", "amount": 114484.14000000001, "date": "2023-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000095017023047311/0000950170-23-047311-index.htm"}, {"action": "SELL", "amount": 6400.0, "date": "2023-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000095017023044593/0000950170-23-044593-index.htm"}, {"action": "BUY", "amount": 2499990.0, "date": "2022-03-29", "score": 57.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000089924322012988/0000899243-22-012988-index.htm"}], "latest": {"action": "SELL", "amount": 1965000.0, "date": "2024-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000095017024005515/0000950170-24-005515-index.htm"}}, {"who": "Braden Michael Leonard", "who_key": "Leonard Braden Michael", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1560000.0, "sold": 3090476.8, "net": -1530476.7999999998, "trades": 3, "top_score": 56.1, "lean": "selling", "history": [{"action": "SELL", "amount": 2872476.8, "date": "2025-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000137360425000084/0001373604-25-000084-index.htm"}, {"action": "SELL", "amount": 218000.00000000003, "date": "2025-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000137360425000090/0001373604-25-000090-index.htm"}, {"action": "BUY", "amount": 1560000.0, "date": "2024-08-14", "score": 56.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000137360424000066/0001373604-24-000066-index.htm"}], "latest": {"action": "SELL", "amount": 2872476.8, "date": "2025-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000137360425000084/0001373604-25-000084-index.htm"}}, {"who": "Robin Shane Readnour", "who_key": "Readnour Robin Shane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2705530.506, "sold": 421697.4041, "net": 2283833.1019, "trades": 8, "top_score": 58.4, "lean": "buying", "history": [{"action": "SELL", "amount": 97323.1277, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1914883/000119312526385511/0001193125-26-385511-index.htm"}, {"action": "SELL", "amount": 212702.2964, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1914883/000119312526357225/0001193125-26-357225-index.htm"}, {"action": "BUY", "amount": 86708.006, "date": "2024-12-10", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000095017024135150/0000950170-24-135150-index.htm"}, {"action": "BUY", "amount": 105685.0, "date": "2024-11-27", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000095017024131660/0000950170-24-131660-index.htm"}, {"action": "BUY", "amount": 213127.5, "date": "2024-11-20", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000095017024129830/0000950170-24-129830-index.htm"}, {"action": "SELL", "amount": 31228.81, "date": "2024-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000120919124001770/0001209191-24-001770-index.htm"}, {"action": "SELL", "amount": 80443.17, "date": "2024-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000120919124001537/0001209191-24-001537-index.htm"}, {"action": "BUY", "amount": 2300010.0, "date": "2022-03-29", "score": 58.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000089924322012991/0000899243-22-012991-index.htm"}], "latest": {"action": "SELL", "amount": 97323.1277, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1914883/000119312526385511/0001193125-26-385511-index.htm"}}, {"who": "Joseph S. Zakrzewski", "who_key": "Zakrzewski Joseph S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 27846.0, "sold": 1911410.0, "net": -1883564.0, "trades": 3, "top_score": 35.0, "lean": "selling", "history": [{"action": "BUY", "amount": 2800.0, "date": "2024-11-27", "score": 22.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000095017024131499/0000950170-24-131499-index.htm"}, {"action": "BUY", "amount": 25046.0, "date": "2024-11-19", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000095017024129248/0000950170-24-129248-index.htm"}, {"action": "SELL", "amount": 1911410.0, "date": "2024-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000095017024005900/0000950170-24-005900-index.htm"}], "latest": {"action": "BUY", "amount": 2800.0, "date": "2024-11-27", "score": 22.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000095017024131499/0000950170-24-131499-index.htm"}}, {"who": "Eric Easom", "who_key": "Easom Eric", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 114405.0, "sold": 1551321.4647000001, "net": -1436916.4647000001, "trades": 11, "top_score": 46.2, "lean": "selling", "history": [{"action": "BUY", "amount": 10665.0, "date": "2025-06-02", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000095017025081041/0000950170-25-081041-index.htm"}, {"action": "BUY", "amount": 49970.0, "date": "2024-11-18", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000095017024128202/0000950170-24-128202-index.htm"}, {"action": "SELL", "amount": 55802.4265, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000161071724000013/0001610717-24-000013-index.htm"}, {"action": "BUY", "amount": 53770.0, "date": "2023-05-15", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000089924323013012/0000899243-23-013012-index.htm"}, {"action": "SELL", "amount": 67974.26239999999, "date": "2022-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000089924322035782/0000899243-22-035782-index.htm"}, {"action": "SELL", "amount": 267793.6334, "date": "2022-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000089924322035472/0000899243-22-035472-index.htm"}, {"action": "SELL", "amount": 558274.0202, "date": "2022-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000089924322035311/0000899243-22-035311-index.htm"}, {"action": "SELL", "amount": 64625.1968, "date": "2022-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000089924322034840/0000899243-22-034840-index.htm"}, {"action": "SELL", "amount": 39582.3912, "date": "2022-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000089924322034497/0000899243-22-034497-index.htm"}, {"action": "SELL", "amount": 147357.73380000002, "date": "2022-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000089924322034294/0000899243-22-034294-index.htm"}, {"action": "SELL", "amount": 349911.8004, "date": "2022-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000089924322034092/0000899243-22-034092-index.htm"}], "latest": {"action": "BUY", "amount": 10665.0, "date": "2025-06-02", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000095017025081041/0000950170-25-081041-index.htm"}}, {"who": "Kevin Michael Krause", "who_key": "Krause Kevin Michael", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 201334.3732, "net": -201334.3732, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 149367.2545, "date": "2024-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000161071724000027/0001610717-24-000027-index.htm"}, {"action": "SELL", "amount": 51967.1187, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000161071724000014/0001610717-24-000014-index.htm"}], "latest": {"action": "SELL", "amount": 149367.2545, "date": "2024-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880438/000161071724000027/0001610717-24-000027-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -212702.2964}, {"date": "2026-09-01", "net": 10097.78}, {"date": "2026-09-08", "net": -97323.1277}], "announcements": [{"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393274", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-14", "title": "Employee share plan", "accession": "0001880438-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389545", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385511", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383697", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380595", "price_sensitive": false}, {"form": "3", "date": "2026-08-27", "title": "Initial insider holdings", "accession": "0001193125-26-370943", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357225", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001972481-26-000263", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-351801", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-344569", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344549", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-301167", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-301166", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-301165", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-301092", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001193125-26-262264", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-257430", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253622", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0002073679-26-000066", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001193125-26-216755", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-216752", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-22", "title": "Form ARS", "accession": "0001193125-26-170328", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-22", "title": "Form DEFA14A", "accession": "0001193125-26-170321", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-22", "title": "Proxy statement", "accession": "0001193125-26-170314", "price_sensitive": false}], "performance": {"ticker": "ANTX", "has_prices": true, "summary": {"n": 21, "avg": 1.3146549169329336, "win_rate": 0.47619047619047616, "best": 4.48, "worst": -0.6349100599600266, "as_of": "2026-09-01"}, "buys": [{"who": "FitzPatrick Margaret M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11601.94, "date": "2026-09-01", "score": 31.9, "ref_price": 5.48, "return": 0.0}, {"who": "Easom Eric", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 10665.0, "date": "2025-06-02", "score": 38.4, "ref_price": 1.06, "return": 4.169811320754716}, {"who": "FitzPatrick Margaret M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10133.109, "date": "2025-05-28", "score": 27.6, "ref_price": 1.15, "return": 3.7652173913043483}, {"who": "Readnour Robin Shane", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 86708.006, "date": "2024-12-10", "score": 38.8, "ref_price": 1.51, "return": 2.6291390728476824}, {"who": "Readnour Robin Shane", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 105685.0, "date": "2024-11-27", "score": 40.0, "ref_price": 1.37, "return": 3.0}, {"who": "Zakrzewski Joseph S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2800.0, "date": "2024-11-27", "score": 22.2, "ref_price": 1.37, "return": 3.0}, {"who": "Readnour Robin Shane", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 213127.5, "date": "2024-11-20", "score": 45.7, "ref_price": 1.3, "return": 3.215384615384616}, {"who": "Zakrzewski Joseph S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25046.0, "date": "2024-11-19", "score": 35.0, "ref_price": 1.06, "return": 4.169811320754716}, {"who": "Easom Eric", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 49970.0, "date": "2024-11-18", "score": 46.2, "ref_price": 1.0, "return": 4.48}, {"who": "Leonard Braden Michael", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1560000.0, "date": "2024-08-14", "score": 56.1, "ref_price": 1.05, "return": 4.219047619047619}, {"who": "RA CAPITAL MANAGEMENT, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16000002.0, "date": "2023-08-18", "score": 70.9, "ref_price": 11.15, "return": -0.5085201793721973}, {"who": "Easom Eric", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 53770.0, "date": "2023-05-15", "score": 46.0, "ref_price": 5.45, "return": 0.005504587155963348}, {"who": "RA CAPITAL MANAGEMENT, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14330.320000000002, "date": "2022-08-04", "score": 26.7, "ref_price": 8.74, "return": -0.3729977116704805}, {"who": "RA CAPITAL MANAGEMENT, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 180674.69, "date": "2022-07-27", "score": 39.7, "ref_price": 8.27, "return": -0.3373639661426843}, {"who": "RA CAPITAL MANAGEMENT, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2412.98, "date": "2022-06-21", "score": 18.9, "ref_price": 8.12, "return": -0.3251231527093595}, {"who": "RA CAPITAL MANAGEMENT, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 647401.8624, "date": "2022-06-14", "score": 46.5, "ref_price": 8.15, "return": -0.3276073619631902}, {"who": "Adjuvant Global Health Technology Fund, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2499990.0, "date": "2022-03-29", "score": 54.5, "ref_price": 15.01, "return": -0.6349100599600266}, {"who": "Readnour Robin Shane", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2300010.0, "date": "2022-03-29", "score": 58.4, "ref_price": 15.01, "return": -0.6349100599600266}, {"who": "Adjuvant Global Health Technology Fund, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2499990.0, "date": "2022-03-29", "score": 54.5, "ref_price": 15.01, "return": -0.6349100599600266}, {"who": "Aziz Kabeer", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2499990.0, "date": "2022-03-29", "score": 57.0, "ref_price": 15.01, "return": -0.6349100599600266}, {"who": "RA CAPITAL MANAGEMENT, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 24999990.0, "date": "2022-03-29", "score": 79.0, "ref_price": 15.01, "return": -0.6349100599600266}]}, "price_series": [{"date": "2022-03-25", "close": 15.4, "volume": 1389732.0}, {"date": "2022-03-28", "close": 15.38, "volume": 243035.0}, {"date": "2022-03-29", "close": 15.01, "volume": 171574.0}, {"date": "2022-03-30", "close": 15.0, "volume": 139840.0}, {"date": "2022-03-31", "close": 15.07, "volume": 140492.0}, {"date": "2022-04-01", "close": 15.79, "volume": 164044.0}, {"date": "2022-04-04", "close": 15.79, "volume": 151067.0}, {"date": "2022-04-05", "close": 14.99, "volume": 127790.0}, {"date": "2022-04-06", "close": 15.25, "volume": 17510.0}, {"date": "2022-04-07", "close": 15.25, "volume": 49609.0}, {"date": "2022-04-08", "close": 15.09, "volume": 66895.0}, {"date": "2022-04-11", "close": 13.66, "volume": 81449.0}, {"date": "2022-04-12", "close": 14.0, "volume": 5430.0}, {"date": "2022-04-13", "close": 13.85, "volume": 14128.0}, {"date": "2022-04-14", "close": 14.02, "volume": 7032.0}, {"date": "2022-04-18", "close": 14.79, "volume": 12944.0}, {"date": "2022-04-19", "close": 14.0, "volume": 25737.0}, {"date": "2022-04-20", "close": 14.01, "volume": 21885.0}, {"date": "2022-04-21", "close": 14.68, "volume": 14031.0}, {"date": "2022-04-22", "close": 14.57, "volume": 15636.0}, {"date": "2022-04-25", "close": 14.99, "volume": 26648.0}, {"date": "2022-04-26", "close": 14.96, "volume": 19444.0}, {"date": "2022-04-27", "close": 15.15, "volume": 7193.0}, {"date": "2022-04-28", "close": 15.92, "volume": 24628.0}, {"date": "2022-04-29", "close": 15.63, "volume": 26882.0}, {"date": "2022-05-02", "close": 16.75, "volume": 40112.0}, {"date": "2022-05-03", "close": 16.53, "volume": 61527.0}, {"date": "2022-05-04", "close": 17.86, "volume": 59283.0}, {"date": "2022-05-05", "close": 18.24, "volume": 95406.0}, {"date": "2022-05-06", "close": 18.82, "volume": 75762.0}, {"date": "2022-05-09", "close": 15.12, "volume": 130137.0}, {"date": "2022-05-10", "close": 16.16, "volume": 107766.0}, {"date": "2022-05-11", "close": 17.26, "volume": 95997.0}, {"date": "2022-05-12", "close": 17.28, "volume": 53118.0}, {"date": "2022-05-13", "close": 17.68, "volume": 82415.0}, {"date": "2022-05-16", "close": 18.43, "volume": 96021.0}, {"date": "2022-05-17", "close": 12.74, "volume": 153363.0}, {"date": "2022-05-18", "close": 11.94, "volume": 81749.0}, {"date": "2022-05-19", "close": 11.3, "volume": 77032.0}, {"date": "2022-05-20", "close": 10.4, "volume": 61563.0}, {"date": "2022-05-23", "close": 11.22, "volume": 51617.0}, {"date": "2022-05-24", "close": 11.71, "volume": 41557.0}, {"date": "2022-05-25", "close": 11.99, "volume": 47806.0}, {"date": "2022-05-26", "close": 13.38, "volume": 86659.0}, {"date": "2022-05-27", "close": 14.59, "volume": 76370.0}, {"date": "2022-05-31", "close": 15.0, "volume": 32962.0}, {"date": "2022-06-01", "close": 15.01, "volume": 75028.0}, {"date": "2022-06-02", "close": 15.42, "volume": 47771.0}, {"date": "2022-06-03", "close": 15.68, "volume": 53069.0}, {"date": "2022-06-06", "close": 13.2, "volume": 70519.0}, {"date": "2022-06-07", "close": 10.54, "volume": 91255.0}, {"date": "2022-06-08", "close": 11.0, "volume": 34123.0}, {"date": "2022-06-09", "close": 10.15, "volume": 50720.0}, {"date": "2022-06-10", "close": 9.63, "volume": 60083.0}, {"date": "2022-06-13", "close": 7.7, "volume": 95053.0}, {"date": "2022-06-14", "close": 8.15, "volume": 145854.0}, {"date": "2022-06-15", "close": 9.14, "volume": 79960.0}, {"date": "2022-06-16", "close": 10.02, "volume": 118953.0}, {"date": "2022-06-17", "close": 8.51, "volume": 233733.0}, {"date": "2022-06-21", "close": 8.12, "volume": 107458.0}, {"date": "2022-06-22", "close": 8.12, "volume": 61228.0}, {"date": "2022-06-23", "close": 8.78, "volume": 84528.0}, {"date": "2022-06-24", "close": 8.75, "volume": 432920.0}, {"date": "2022-06-27", "close": 8.39, "volume": 42004.0}, {"date": "2022-06-28", "close": 8.14, "volume": 69153.0}, {"date": "2022-06-29", "close": 7.91, "volume": 47719.0}, {"date": "2022-06-30", "close": 7.75, "volume": 48677.0}, {"date": "2022-07-01", "close": 8.16, "volume": 32878.0}, {"date": "2022-07-05", "close": 8.31, "volume": 53219.0}, {"date": "2022-07-06", "close": 8.8, "volume": 27573.0}, {"date": "2022-07-07", "close": 8.75, "volume": 25859.0}, {"date": "2022-07-08", "close": 8.99, "volume": 35829.0}, {"date": "2022-07-11", "close": 8.01, "volume": 52631.0}, {"date": "2022-07-12", "close": 8.02, "volume": 20841.0}, {"date": "2022-07-13", "close": 8.0, "volume": 25110.0}, {"date": "2022-07-14", "close": 7.76, "volume": 21517.0}, {"date": "2022-07-15", "close": 8.9, "volume": 30844.0}, {"date": "2022-07-18", "close": 9.46, "volume": 45810.0}, {"date": "2022-07-19", "close": 9.69, "volume": 26032.0}, {"date": "2022-07-20", "close": 9.12, "volume": 40595.0}, {"date": "2022-07-21", "close": 8.48, "volume": 31771.0}, {"date": "2022-07-22", "close": 8.23, "volume": 19640.0}, {"date": "2022-07-25", "close": 7.72, "volume": 15601.0}, {"date": "2022-07-26", "close": 7.86, "volume": 29173.0}, {"date": "2022-07-27", "close": 8.27, "volume": 34294.0}, {"date": "2022-07-28", "close": 8.37, "volume": 22253.0}, {"date": "2022-07-29", "close": 8.56, "volume": 22574.0}, {"date": "2022-08-01", "close": 7.61, "volume": 21773.0}, {"date": "2022-08-02", "close": 7.77, "volume": 10012.0}, {"date": "2022-08-03", "close": 8.25, "volume": 27842.0}, {"date": "2022-08-04", "close": 8.74, "volume": 20915.0}, {"date": "2022-08-05", "close": 10.19, "volume": 33616.0}, {"date": "2022-08-08", "close": 10.5, "volume": 49999.0}, {"date": "2022-08-09", "close": 11.29, "volume": 36657.0}, {"date": "2022-08-10", "close": 11.06, "volume": 11751.0}, {"date": "2022-08-11", "close": 11.77, "volume": 12049.0}, {"date": "2022-08-12", "close": 19.38, "volume": 264094.0}, {"date": "2022-08-15", "close": 22.29, "volume": 100189.0}, {"date": "2022-08-16", "close": 21.65, "volume": 49184.0}, {"date": "2022-08-17", "close": 21.08, "volume": 38291.0}, {"date": "2022-08-18", "close": 21.41, "volume": 43599.0}, {"date": "2022-08-19", "close": 19.91, "volume": 35476.0}, {"date": "2022-08-22", "close": 17.51, "volume": 49662.0}, {"date": "2022-08-23", "close": 16.66, "volume": 45307.0}, {"date": "2022-08-24", "close": 17.57, "volume": 43640.0}, {"date": "2022-08-25", "close": 16.95, "volume": 35731.0}, {"date": "2022-08-26", "close": 15.71, "volume": 62339.0}, {"date": "2022-08-29", "close": 14.11, "volume": 55560.0}, {"date": "2022-08-30", "close": 15.23, "volume": 55577.0}, {"date": "2022-08-31", "close": 17.14, "volume": 51035.0}, {"date": "2022-09-01", "close": 14.56, "volume": 32673.0}, {"date": "2022-09-02", "close": 12.78, "volume": 40487.0}, {"date": "2022-09-06", "close": 8.57, "volume": 65152.0}, {"date": "2022-09-07", "close": 9.28, "volume": 45393.0}, {"date": "2022-09-08", "close": 8.37, "volume": 32554.0}, {"date": "2022-09-09", "close": 9.45, "volume": 31100.0}, {"date": "2022-09-12", "close": 8.3, "volume": 37729.0}, {"date": "2022-09-13", "close": 8.39, "volume": 39500.0}, {"date": "2022-09-14", "close": 8.65, "volume": 16822.0}, {"date": "2022-09-15", "close": 8.5, "volume": 28635.0}, {"date": "2022-09-16", "close": 8.83, "volume": 17379.0}, {"date": "2022-09-19", "close": 9.61, "volume": 13552.0}, {"date": "2022-09-20", "close": 9.11, "volume": 36673.0}, {"date": "2022-09-21", "close": 9.51, "volume": 13046.0}, {"date": "2022-09-22", "close": 11.2, "volume": 23868.0}, {"date": "2022-09-23", "close": 11.2, "volume": 59739.0}, {"date": "2022-09-26", "close": 11.82, "volume": 12695.0}, {"date": "2022-09-27", "close": 15.5, "volume": 69107.0}, {"date": "2022-09-28", "close": 16.51, "volume": 76690.0}, {"date": "2022-09-29", "close": 15.32, "volume": 37037.0}, {"date": "2022-09-30", "close": 17.38, "volume": 51207.0}, {"date": "2022-10-03", "close": 18.5, "volume": 63040.0}, {"date": "2022-10-04", "close": 19.67, "volume": 76358.0}, {"date": "2022-10-05", "close": 18.33, "volume": 39880.0}, {"date": "2022-10-06", "close": 18.11, "volume": 26590.0}, {"date": "2022-10-07", "close": 17.89, "volume": 21076.0}, {"date": "2022-10-10", "close": 19.69, "volume": 53912.0}, {"date": "2022-10-11", "close": 17.43, "volume": 53271.0}, {"date": "2022-10-12", "close": 18.5, "volume": 38158.0}, {"date": "2022-10-13", "close": 18.5, "volume": 44710.0}, {"date": "2022-10-14", "close": 17.88, "volume": 31683.0}, {"date": "2022-10-17", "close": 18.64, "volume": 37530.0}, {"date": "2022-10-18", "close": 18.86, "volume": 27009.0}, {"date": "2022-10-19", "close": 17.28, "volume": 19564.0}, {"date": "2022-10-20", "close": 16.62, "volume": 24022.0}, {"date": "2022-10-21", "close": 16.41, "volume": 36835.0}, {"date": "2022-10-24", "close": 16.33, "volume": 11947.0}, {"date": "2022-10-25", "close": 15.71, "volume": 25121.0}, {"date": "2022-10-26", "close": 14.94, "volume": 25871.0}, {"date": "2022-10-27", "close": 15.41, "volume": 5683.0}, {"date": "2022-10-28", "close": 15.06, "volume": 27989.0}, {"date": "2022-10-31", "close": 14.42, "volume": 17402.0}, {"date": "2022-11-01", "close": 13.61, "volume": 44634.0}, {"date": "2022-11-02", "close": 14.98, "volume": 18314.0}, {"date": "2022-11-03", "close": 15.94, "volume": 58833.0}, {"date": "2022-11-04", "close": 15.97, "volume": 38042.0}, {"date": "2022-11-07", "close": 16.95, "volume": 50795.0}, {"date": "2022-11-08", "close": 15.23, "volume": 39331.0}, {"date": "2022-11-09", "close": 15.88, "volume": 44207.0}, {"date": "2022-11-10", "close": 14.7, "volume": 63963.0}, {"date": "2022-11-11", "close": 14.87, "volume": 45332.0}, {"date": "2022-11-14", "close": 14.72, "volume": 70426.0}, {"date": "2022-11-15", "close": 14.7, "volume": 67806.0}, {"date": "2022-11-16", "close": 14.21, "volume": 71403.0}, {"date": "2022-11-17", "close": 13.8, "volume": 51786.0}, {"date": "2022-11-18", "close": 13.02, "volume": 34130.0}, {"date": "2022-11-21", "close": 11.75, "volume": 60981.0}, {"date": "2022-11-22", "close": 10.76, "volume": 43988.0}, {"date": "2022-11-23", "close": 10.71, "volume": 54923.0}, {"date": "2022-11-25", "close": 11.02, "volume": 21091.0}, {"date": "2022-11-28", "close": 10.4, "volume": 26758.0}, {"date": "2022-11-29", "close": 9.52, "volume": 24328.0}, {"date": "2022-11-30", "close": 9.97, "volume": 37056.0}, {"date": "2022-12-01", "close": 9.95, "volume": 68574.0}, {"date": "2022-12-02", "close": 9.64, "volume": 38055.0}, {"date": "2022-12-05", "close": 9.05, "volume": 68123.0}, {"date": "2022-12-06", "close": 9.0, "volume": 55741.0}, {"date": "2022-12-07", "close": 9.04, "volume": 38674.0}, {"date": "2022-12-08", "close": 9.2, "volume": 172205.0}, {"date": "2022-12-09", "close": 8.93, "volume": 47733.0}, {"date": "2022-12-12", "close": 9.0, "volume": 44720.0}, {"date": "2022-12-13", "close": 9.27, "volume": 33345.0}, {"date": "2022-12-14", "close": 9.88, "volume": 171110.0}, {"date": "2022-12-15", "close": 9.91, "volume": 121117.0}, {"date": "2022-12-16", "close": 9.79, "volume": 642759.0}, {"date": "2022-12-19", "close": 9.8, "volume": 129832.0}, {"date": "2022-12-20", "close": 9.65, "volume": 131925.0}, {"date": "2022-12-21", "close": 9.26, "volume": 21360.0}, {"date": "2022-12-22", "close": 8.51, "volume": 133125.0}, {"date": "2022-12-23", "close": 9.53, "volume": 30091.0}, {"date": "2022-12-27", "close": 9.25, "volume": 23615.0}, {"date": "2022-12-28", "close": 9.18, "volume": 31591.0}, {"date": "2022-12-29", "close": 9.23, "volume": 16702.0}, {"date": "2022-12-30", "close": 9.53, "volume": 21162.0}, {"date": "2023-01-03", "close": 9.72, "volume": 9411.0}, {"date": "2023-01-04", "close": 10.28, "volume": 7629.0}, {"date": "2023-01-05", "close": 9.86, "volume": 7448.0}, {"date": "2023-01-06", "close": 10.13, "volume": 18414.0}, {"date": "2023-01-09", "close": 10.28, "volume": 17109.0}, {"date": "2023-01-10", "close": 10.36, "volume": 18623.0}, {"date": "2023-01-11", "close": 10.37, "volume": 14014.0}, {"date": "2023-01-12", "close": 10.74, "volume": 133150.0}, {"date": "2023-01-13", "close": 10.66, "volume": 29013.0}, {"date": "2023-01-17", "close": 9.94, "volume": 16093.0}, {"date": "2023-01-18", "close": 9.4, "volume": 12480.0}, {"date": "2023-01-19", "close": 9.41, "volume": 15897.0}, {"date": "2023-01-20", "close": 10.0, "volume": 24517.0}, {"date": "2023-01-23", "close": 10.0, "volume": 11355.0}, {"date": "2023-01-24", "close": 9.94, "volume": 13521.0}, {"date": "2023-01-25", "close": 10.48, "volume": 15900.0}, {"date": "2023-01-26", "close": 12.31, "volume": 19868.0}, {"date": "2023-01-27", "close": 12.57, "volume": 11016.0}, {"date": "2023-01-30", "close": 12.3, "volume": 18823.0}, {"date": "2023-01-31", "close": 12.16, "volume": 14827.0}, {"date": "2023-02-01", "close": 14.02, "volume": 31329.0}, {"date": "2023-02-02", "close": 14.15, "volume": 26310.0}, {"date": "2023-02-03", "close": 15.6, "volume": 49162.0}, {"date": "2023-02-06", "close": 15.47, "volume": 24981.0}, {"date": "2023-02-07", "close": 15.28, "volume": 29715.0}, {"date": "2023-02-08", "close": 15.28, "volume": 17792.0}, {"date": "2023-02-09", "close": 14.3, "volume": 15155.0}, {"date": "2023-02-10", "close": 14.4, "volume": 15064.0}, {"date": "2023-02-13", "close": 14.19, "volume": 16901.0}, {"date": "2023-02-14", "close": 13.8, "volume": 15836.0}, {"date": "2023-02-15", "close": 14.29, "volume": 16921.0}, {"date": "2023-02-16", "close": 13.53, "volume": 12310.0}, {"date": "2023-02-17", "close": 13.65, "volume": 13231.0}, {"date": "2023-02-21", "close": 13.32, "volume": 24354.0}, {"date": "2023-02-22", "close": 12.26, "volume": 36569.0}, {"date": "2023-02-23", "close": 11.99, "volume": 32705.0}, {"date": "2023-02-24", "close": 12.11, "volume": 23429.0}, {"date": "2023-02-27", "close": 11.6, "volume": 57312.0}, {"date": "2023-02-28", "close": 11.28, "volume": 14238.0}, {"date": "2023-03-01", "close": 11.4, "volume": 14474.0}, {"date": "2023-03-02", "close": 10.73, "volume": 13404.0}, {"date": "2023-03-03", "close": 10.31, "volume": 10791.0}, {"date": "2023-03-06", "close": 9.57, "volume": 32081.0}, {"date": "2023-03-07", "close": 9.44, "volume": 30208.0}, {"date": "2023-03-08", "close": 9.55, "volume": 34034.0}, {"date": "2023-03-09", "close": 9.11, "volume": 18384.0}, {"date": "2023-03-10", "close": 8.65, "volume": 10032.0}, {"date": "2023-03-13", "close": 8.57, "volume": 20204.0}, {"date": "2023-03-14", "close": 8.27, "volume": 10935.0}, {"date": "2023-03-15", "close": 8.04, "volume": 20702.0}, {"date": "2023-03-16", "close": 7.94, "volume": 46944.0}, {"date": "2023-03-17", "close": 8.85, "volume": 210398.0}, {"date": "2023-03-20", "close": 8.57, "volume": 34151.0}, {"date": "2023-03-21", "close": 9.54, "volume": 15249.0}, {"date": "2023-03-22", "close": 9.76, "volume": 26337.0}, {"date": "2023-03-23", "close": 10.84, "volume": 34623.0}, {"date": "2023-03-24", "close": 10.38, "volume": 20106.0}, {"date": "2023-03-27", "close": 9.67, "volume": 33966.0}, {"date": "2023-03-28", "close": 9.46, "volume": 13325.0}, {"date": "2023-03-29", "close": 9.82, "volume": 28945.0}, {"date": "2023-03-30", "close": 9.63, "volume": 12298.0}, {"date": "2023-03-31", "close": 9.87, "volume": 25484.0}, {"date": "2023-04-03", "close": 9.91, "volume": 9728.0}, {"date": "2023-04-04", "close": 8.93, "volume": 26062.0}, {"date": "2023-04-05", "close": 8.93, "volume": 24089.0}, {"date": "2023-04-06", "close": 8.97, "volume": 9805.0}, {"date": "2023-04-10", "close": 9.0, "volume": 58717.0}, {"date": "2023-04-11", "close": 9.25, "volume": 12155.0}, {"date": "2023-04-12", "close": 9.0, "volume": 4512.0}, {"date": "2023-04-13", "close": 8.9, "volume": 10902.0}, {"date": "2023-04-14", "close": 8.77, "volume": 7467.0}, {"date": "2023-04-17", "close": 8.505, "volume": 8345.0}, {"date": "2023-04-18", "close": 8.39, "volume": 17386.0}, {"date": "2023-04-19", "close": 8.34, "volume": 18045.0}, {"date": "2023-04-20", "close": 8.46, "volume": 41145.0}, {"date": "2023-04-21", "close": 8.7, "volume": 19837.0}, {"date": "2023-04-24", "close": 8.51, "volume": 10984.0}, {"date": "2023-04-25", "close": 8.1, "volume": 17190.0}, {"date": "2023-04-26", "close": 8.18, "volume": 26964.0}, {"date": "2023-04-27", "close": 7.99, "volume": 17257.0}, {"date": "2023-04-28", "close": 7.85, "volume": 15957.0}, {"date": "2023-05-01", "close": 7.82, "volume": 9651.0}, {"date": "2023-05-02", "close": 6.4, "volume": 60558.0}, {"date": "2023-05-03", "close": 5.78, "volume": 55413.0}, {"date": "2023-05-04", "close": 5.32, "volume": 82389.0}, {"date": "2023-05-05", "close": 5.7, "volume": 22659.0}, {"date": "2023-05-08", "close": 5.6, "volume": 20434.0}, {"date": "2023-05-09", "close": 5.15, "volume": 51767.0}, {"date": "2023-05-10", "close": 5.07, "volume": 28790.0}, {"date": "2023-05-11", "close": 5.06, "volume": 24202.0}, {"date": "2023-05-12", "close": 5.09, "volume": 58477.0}, {"date": "2023-05-15", "close": 5.45, "volume": 33125.0}, {"date": "2023-05-16", "close": 7.41, "volume": 41812.0}, {"date": "2023-05-17", "close": 8.28, "volume": 30996.0}, {"date": "2023-05-18", "close": 7.83, "volume": 49383.0}, {"date": "2023-05-19", "close": 6.31, "volume": 35977.0}, {"date": "2023-05-22", "close": 5.71, "volume": 34836.0}, {"date": "2023-05-23", "close": 5.755, "volume": 38863.0}, {"date": "2023-05-24", "close": 5.36, "volume": 25045.0}, {"date": "2023-05-25", "close": 5.57, "volume": 21934.0}, {"date": "2023-05-26", "close": 5.32, "volume": 37055.0}, {"date": "2023-05-30", "close": 5.09, "volume": 29632.0}, {"date": "2023-05-31", "close": 5.61, "volume": 60574.0}, {"date": "2023-06-01", "close": 5.97, "volume": 97898.0}, {"date": "2023-06-02", "close": 6.41, "volume": 31981.0}, {"date": "2023-06-05", "close": 6.06, "volume": 70426.0}, {"date": "2023-06-06", "close": 5.6, "volume": 107457.0}, {"date": "2023-06-07", "close": 5.91, "volume": 65008.0}, {"date": "2023-06-08", "close": 6.41, "volume": 141378.0}, {"date": "2023-06-09", "close": 7.53, "volume": 53208.0}, {"date": "2023-06-12", "close": 7.225, "volume": 46380.0}, {"date": "2023-06-13", "close": 7.6, "volume": 32370.0}, {"date": "2023-06-14", "close": 7.45, "volume": 29925.0}, {"date": "2023-06-15", "close": 7.3, "volume": 39625.0}, {"date": "2023-06-16", "close": 7.0, "volume": 50963.0}, {"date": "2023-06-20", "close": 7.18, "volume": 48360.0}, {"date": "2023-06-21", "close": 7.21, "volume": 106420.0}, {"date": "2023-06-22", "close": 7.05, "volume": 63905.0}, {"date": "2023-06-23", "close": 7.45, "volume": 1218161.0}, {"date": "2023-06-26", "close": 7.77, "volume": 2558769.0}, {"date": "2023-06-27", "close": 8.07, "volume": 22659.0}, {"date": "2023-06-28", "close": 8.27, "volume": 21248.0}, {"date": "2023-06-29", "close": 8.4, "volume": 18464.0}, {"date": "2023-06-30", "close": 8.5, "volume": 23354.0}, {"date": "2023-07-03", "close": 8.36, "volume": 25718.0}, {"date": "2023-07-05", "close": 8.76, "volume": 52536.0}, {"date": "2023-07-06", "close": 8.8, "volume": 50392.0}, {"date": "2023-07-07", "close": 8.87, "volume": 53753.0}, {"date": "2023-07-10", "close": 8.84, "volume": 11185.0}, {"date": "2023-07-11", "close": 8.25, "volume": 11866.0}, {"date": "2023-07-12", "close": 8.02, "volume": 22551.0}, {"date": "2023-07-13", "close": 7.75, "volume": 25288.0}, {"date": "2023-07-14", "close": 7.91, "volume": 29784.0}, {"date": "2023-07-17", "close": 7.92, "volume": 16375.0}, {"date": "2023-07-18", "close": 7.95, "volume": 6743.0}, {"date": "2023-07-19", "close": 7.92, "volume": 30465.0}, {"date": "2023-07-20", "close": 7.75, "volume": 83669.0}, {"date": "2023-07-21", "close": 7.81, "volume": 46447.0}, {"date": "2023-07-24", "close": 7.58, "volume": 22481.0}, {"date": "2023-07-25", "close": 8.02, "volume": 17237.0}, {"date": "2023-07-26", "close": 8.17, "volume": 9463.0}, {"date": "2023-07-27", "close": 8.18, "volume": 8422.0}, {"date": "2023-07-28", "close": 8.26, "volume": 4063.0}, {"date": "2023-07-31", "close": 8.12, "volume": 2416.0}, {"date": "2023-08-01", "close": 8.2, "volume": 6081.0}, {"date": "2023-08-02", "close": 8.19, "volume": 8935.0}, {"date": "2023-08-03", "close": 8.05, "volume": 3889.0}, {"date": "2023-08-04", "close": 8.26, "volume": 4662.0}, {"date": "2023-08-07", "close": 8.11, "volume": 2515.0}, {"date": "2023-08-08", "close": 7.98, "volume": 3864.0}, {"date": "2023-08-09", "close": 8.2, "volume": 11772.0}, {"date": "2023-08-10", "close": 8.4, "volume": 33154.0}, {"date": "2023-08-11", "close": 8.43, "volume": 6282.0}, {"date": "2023-08-14", "close": 8.44, "volume": 9218.0}, {"date": "2023-08-15", "close": 8.64, "volume": 4698.0}, {"date": "2023-08-16", "close": 9.25, "volume": 31854.0}, {"date": "2023-08-17", "close": 10.4, "volume": 101876.0}, {"date": "2023-08-18", "close": 11.15, "volume": 27576.0}, {"date": "2023-08-21", "close": 13.75, "volume": 123790.0}, {"date": "2023-08-22", "close": 13.93, "volume": 62396.0}, {"date": "2023-08-23", "close": 15.05, "volume": 201292.0}, {"date": "2023-08-24", "close": 15.0, "volume": 265303.0}, {"date": "2023-08-25", "close": 14.92, "volume": 40254.0}, {"date": "2023-08-28", "close": 15.08, "volume": 40112.0}, {"date": "2023-08-29", "close": 13.28, "volume": 54528.0}, {"date": "2023-08-30", "close": 14.49, "volume": 21973.0}, {"date": "2023-08-31", "close": 15.04, "volume": 21515.0}, {"date": "2023-09-01", "close": 15.25, "volume": 89319.0}, {"date": "2023-09-05", "close": 14.9, "volume": 54398.0}, {"date": "2023-09-06", "close": 16.0, "volume": 50045.0}, {"date": "2023-09-07", "close": 15.55, "volume": 35113.0}, {"date": "2023-09-08", "close": 15.59, "volume": 22197.0}, {"date": "2023-09-11", "close": 15.66, "volume": 22292.0}, {"date": "2023-09-12", "close": 15.76, "volume": 24942.0}, {"date": "2023-09-13", "close": 14.88, "volume": 47580.0}, {"date": "2023-09-14", "close": 14.47, "volume": 80937.0}, {"date": "2023-09-15", "close": 14.73, "volume": 331652.0}, {"date": "2023-09-18", "close": 14.2, "volume": 128747.0}, {"date": "2023-09-19", "close": 13.58, "volume": 46794.0}, {"date": "2023-09-20", "close": 13.18, "volume": 68435.0}, {"date": "2023-09-21", "close": 13.81, "volume": 164286.0}, {"date": "2023-09-22", "close": 13.66, "volume": 35991.0}, {"date": "2023-09-25", "close": 13.68, "volume": 20946.0}, {"date": "2023-09-26", "close": 15.22, "volume": 88598.0}, {"date": "2023-09-27", "close": 15.83, "volume": 84105.0}, {"date": "2023-09-28", "close": 15.96, "volume": 59791.0}, {"date": "2023-09-29", "close": 16.08, "volume": 596836.0}, {"date": "2023-10-02", "close": 15.51, "volume": 70149.0}, {"date": "2023-10-03", "close": 14.33, "volume": 66880.0}, {"date": "2023-10-04", "close": 14.805, "volume": 64205.0}, {"date": "2023-10-05", "close": 15.16, "volume": 54665.0}, {"date": "2023-10-06", "close": 14.91, "volume": 25128.0}, {"date": "2023-10-09", "close": 14.66, "volume": 16091.0}, {"date": "2023-10-10", "close": 15.23, "volume": 33102.0}, {"date": "2023-10-11", "close": 14.87, "volume": 36844.0}, {"date": "2023-10-12", "close": 14.75, "volume": 23063.0}, {"date": "2023-10-13", "close": 13.92, "volume": 32213.0}, {"date": "2023-10-16", "close": 14.89, "volume": 53711.0}, {"date": "2023-10-17", "close": 14.54, "volume": 41618.0}, {"date": "2023-10-18", "close": 14.64, "volume": 12953.0}, {"date": "2023-10-19", "close": 14.55, "volume": 8049.0}, {"date": "2023-10-20", "close": 14.99, "volume": 30962.0}, {"date": "2023-10-23", "close": 13.93, "volume": 28528.0}, {"date": "2023-10-24", "close": 14.61, "volume": 28316.0}, {"date": "2023-10-25", "close": 14.19, "volume": 11762.0}, {"date": "2023-10-26", "close": 14.74, "volume": 15882.0}, {"date": "2023-10-27", "close": 14.53, "volume": 16313.0}, {"date": "2023-10-30", "close": 14.66, "volume": 42342.0}, {"date": "2023-10-31", "close": 14.42, "volume": 36253.0}, {"date": "2023-11-01", "close": 14.49, "volume": 26831.0}, {"date": "2023-11-02", "close": 15.0, "volume": 21460.0}, {"date": "2023-11-03", "close": 15.06, "volume": 30987.0}, {"date": "2023-11-06", "close": 15.8, "volume": 54646.0}, {"date": "2023-11-07", "close": 14.54, "volume": 23654.0}, {"date": "2023-11-08", "close": 15.25, "volume": 18710.0}, {"date": "2023-11-09", "close": 15.4, "volume": 39009.0}, {"date": "2023-11-10", "close": 14.31, "volume": 27768.0}, {"date": "2023-11-13", "close": 14.99, "volume": 28909.0}, {"date": "2023-11-14", "close": 15.93, "volume": 53890.0}, {"date": "2023-11-15", "close": 16.06, "volume": 103337.0}, {"date": "2023-11-16", "close": 16.43, "volume": 42811.0}, {"date": "2023-11-17", "close": 16.16, "volume": 30165.0}, {"date": "2023-11-20", "close": 16.39, "volume": 87763.0}, {"date": "2023-11-21", "close": 16.95, "volume": 86073.0}, {"date": "2023-11-22", "close": 16.05, "volume": 115054.0}, {"date": "2023-11-24", "close": 17.24, "volume": 36092.0}, {"date": "2023-11-27", "close": 16.42, "volume": 53005.0}, {"date": "2023-11-28", "close": 14.96, "volume": 93701.0}, {"date": "2023-11-29", "close": 16.33, "volume": 49511.0}, {"date": "2023-11-30", "close": 17.57, "volume": 75731.0}, {"date": "2023-12-01", "close": 16.79, "volume": 90237.0}, {"date": "2023-12-04", "close": 18.95, "volume": 112405.0}, {"date": "2023-12-05", "close": 20.14, "volume": 111255.0}, {"date": "2023-12-06", "close": 19.35, "volume": 284157.0}, {"date": "2023-12-07", "close": 18.8, "volume": 73655.0}, {"date": "2023-12-08", "close": 18.79, "volume": 69210.0}, {"date": "2023-12-11", "close": 20.04, "volume": 60601.0}, {"date": "2023-12-12", "close": 20.31, "volume": 75121.0}, {"date": "2023-12-13", "close": 20.39, "volume": 63944.0}, {"date": "2023-12-14", "close": 20.43, "volume": 96021.0}, {"date": "2023-12-15", "close": 20.7, "volume": 623766.0}, {"date": "2023-12-18", "close": 20.57, "volume": 159459.0}, {"date": "2023-12-19", "close": 20.39, "volume": 100927.0}, {"date": "2023-12-20", "close": 20.51, "volume": 80285.0}, {"date": "2023-12-21", "close": 20.5, "volume": 49364.0}, {"date": "2023-12-22", "close": 19.95, "volume": 54855.0}, {"date": "2023-12-26", "close": 20.84, "volume": 144815.0}, {"date": "2023-12-27", "close": 21.0, "volume": 122460.0}, {"date": "2023-12-28", "close": 20.9, "volume": 68263.0}, {"date": "2023-12-29", "close": 20.49, "volume": 113305.0}, {"date": "2024-01-02", "close": 19.87, "volume": 43699.0}, {"date": "2024-01-03", "close": 18.61, "volume": 68809.0}, {"date": "2024-01-04", "close": 19.34, "volume": 138722.0}, {"date": "2024-01-05", "close": 19.12, "volume": 154146.0}, {"date": "2024-01-08", "close": 19.49, "volume": 65203.0}, {"date": "2024-01-09", "close": 21.53, "volume": 114513.0}, {"date": "2024-01-10", "close": 20.89, "volume": 93520.0}, {"date": "2024-01-11", "close": 20.93, "volume": 85910.0}, {"date": "2024-01-12", "close": 20.88, "volume": 81594.0}, {"date": "2024-01-16", "close": 20.37, "volume": 231060.0}, {"date": "2024-01-17", "close": 20.84, "volume": 136473.0}, {"date": "2024-01-18", "close": 19.85, "volume": 217251.0}, {"date": "2024-01-19", "close": 18.6, "volume": 126377.0}, {"date": "2024-01-22", "close": 18.97, "volume": 71121.0}, {"date": "2024-01-23", "close": 18.78, "volume": 67745.0}, {"date": "2024-01-24", "close": 19.43, "volume": 136638.0}, {"date": "2024-01-25", "close": 19.89, "volume": 34701.0}, {"date": "2024-01-26", "close": 19.5, "volume": 27749.0}, {"date": "2024-01-29", "close": 19.99, "volume": 51456.0}, {"date": "2024-01-30", "close": 19.43, "volume": 59509.0}, {"date": "2024-01-31", "close": 19.3, "volume": 106624.0}, {"date": "2024-02-01", "close": 19.94, "volume": 163704.0}, {"date": "2024-02-02", "close": 20.4, "volume": 74576.0}, {"date": "2024-02-05", "close": 20.99, "volume": 73616.0}, {"date": "2024-02-06", "close": 20.01, "volume": 92544.0}, {"date": "2024-02-07", "close": 20.02, "volume": 51264.0}, {"date": "2024-02-08", "close": 20.0, "volume": 60012.0}, {"date": "2024-02-09", "close": 20.0, "volume": 82401.0}, {"date": "2024-02-12", "close": 5.1, "volume": 5700636.0}, {"date": "2024-02-13", "close": 3.9, "volume": 2259556.0}, {"date": "2024-02-14", "close": 3.86, "volume": 889621.0}, {"date": "2024-02-15", "close": 3.85, "volume": 537622.0}, {"date": "2024-02-16", "close": 3.64, "volume": 567206.0}, {"date": "2024-02-20", "close": 3.7, "volume": 470083.0}, {"date": "2024-02-21", "close": 3.33, "volume": 704107.0}, {"date": "2024-02-22", "close": 3.31, "volume": 356451.0}, {"date": "2024-02-23", "close": 3.09, "volume": 355232.0}, {"date": "2024-02-26", "close": 3.13, "volume": 725477.0}, {"date": "2024-02-27", "close": 2.98, "volume": 769955.0}, {"date": "2024-02-28", "close": 3.02, "volume": 975259.0}, {"date": "2024-02-29", "close": 2.98, "volume": 778253.0}, {"date": "2024-03-01", "close": 3.0, "volume": 290928.0}, {"date": "2024-03-04", "close": 2.78, "volume": 376825.0}, {"date": "2024-03-05", "close": 2.82, "volume": 348059.0}, {"date": "2024-03-06", "close": 2.87, "volume": 431548.0}, {"date": "2024-03-07", "close": 2.94, "volume": 737065.0}, {"date": "2024-03-08", "close": 2.93, "volume": 289555.0}, {"date": "2024-03-11", "close": 2.95, "volume": 286775.0}, {"date": "2024-03-12", "close": 2.9, "volume": 570485.0}, {"date": "2024-03-13", "close": 2.98, "volume": 409190.0}, {"date": "2024-03-14", "close": 3.04, "volume": 311224.0}, {"date": "2024-03-15", "close": 3.0, "volume": 440706.0}, {"date": "2024-03-18", "close": 2.95, "volume": 208932.0}, {"date": "2024-03-19", "close": 3.07, "volume": 526944.0}, {"date": "2024-03-20", "close": 3.21, "volume": 379063.0}, {"date": "2024-03-21", "close": 3.31, "volume": 497678.0}, {"date": "2024-03-22", "close": 3.33, "volume": 346307.0}, {"date": "2024-03-25", "close": 3.21, "volume": 292624.0}, {"date": "2024-03-26", "close": 3.12, "volume": 339687.0}, {"date": "2024-03-27", "close": 3.22, "volume": 285373.0}, {"date": "2024-03-28", "close": 3.25, "volume": 401069.0}, {"date": "2024-04-01", "close": 3.76, "volume": 645589.0}, {"date": "2024-04-02", "close": 3.4, "volume": 525180.0}, {"date": "2024-04-03", "close": 3.37, "volume": 253732.0}, {"date": "2024-04-04", "close": 3.25, "volume": 199839.0}, {"date": "2024-04-05", "close": 3.01, "volume": 530085.0}, {"date": "2024-04-08", "close": 3.01, "volume": 296902.0}, {"date": "2024-04-09", "close": 3.05, "volume": 396979.0}, {"date": "2024-04-10", "close": 3.04, "volume": 1672692.0}, {"date": "2024-04-11", "close": 3.0, "volume": 288537.0}, {"date": "2024-04-12", "close": 2.74, "volume": 351652.0}, {"date": "2024-04-15", "close": 2.5, "volume": 192659.0}, {"date": "2024-04-16", "close": 2.47, "volume": 72705.0}, {"date": "2024-04-17", "close": 2.48, "volume": 87478.0}, {"date": "2024-04-18", "close": 2.38, "volume": 145364.0}, {"date": "2024-04-19", "close": 2.47, "volume": 101636.0}, {"date": "2024-04-22", "close": 2.36, "volume": 116269.0}, {"date": "2024-04-23", "close": 2.37, "volume": 83086.0}, {"date": "2024-04-24", "close": 2.4, "volume": 44748.0}, {"date": "2024-04-25", "close": 2.28, "volume": 178962.0}, {"date": "2024-04-26", "close": 2.32, "volume": 121380.0}, {"date": "2024-04-29", "close": 2.37, "volume": 67621.0}, {"date": "2024-04-30", "close": 2.4, "volume": 91402.0}, {"date": "2024-05-01", "close": 2.4, "volume": 58105.0}, {"date": "2024-05-02", "close": 2.54, "volume": 82302.0}, {"date": "2024-05-03", "close": 2.56, "volume": 168385.0}, {"date": "2024-05-06", "close": 2.59, "volume": 127992.0}, {"date": "2024-05-07", "close": 2.55, "volume": 91221.0}, {"date": "2024-05-08", "close": 2.44, "volume": 74564.0}, {"date": "2024-05-09", "close": 2.47, "volume": 60975.0}, {"date": "2024-05-10", "close": 2.42, "volume": 96022.0}, {"date": "2024-05-13", "close": 2.35, "volume": 92932.0}, {"date": "2024-05-14", "close": 2.31, "volume": 76766.0}, {"date": "2024-05-15", "close": 2.27, "volume": 241609.0}, {"date": "2024-05-16", "close": 2.27, "volume": 93299.0}, {"date": "2024-05-17", "close": 2.27, "volume": 62332.0}, {"date": "2024-05-20", "close": 2.23, "volume": 92997.0}, {"date": "2024-05-21", "close": 2.165, "volume": 78832.0}, {"date": "2024-05-22", "close": 2.12, "volume": 115283.0}, {"date": "2024-05-23", "close": 2.01, "volume": 208404.0}, {"date": "2024-05-24", "close": 2.02, "volume": 182436.0}, {"date": "2024-05-28", "close": 2.12, "volume": 120761.0}, {"date": "2024-05-29", "close": 2.09, "volume": 88343.0}, {"date": "2024-05-30", "close": 2.04, "volume": 34334.0}, {"date": "2024-05-31", "close": 1.99, "volume": 1566876.0}, {"date": "2024-06-03", "close": 2.1, "volume": 117564.0}, {"date": "2024-06-04", "close": 2.04, "volume": 111806.0}, {"date": "2024-06-05", "close": 2.06, "volume": 41151.0}, {"date": "2024-06-06", "close": 2.09, "volume": 28205.0}, {"date": "2024-06-07", "close": 2.03, "volume": 57037.0}, {"date": "2024-06-10", "close": 1.99, "volume": 78714.0}, {"date": "2024-06-11", "close": 1.99, "volume": 68917.0}, {"date": "2024-06-12", "close": 1.93, "volume": 96714.0}, {"date": "2024-06-13", "close": 1.99, "volume": 87297.0}, {"date": "2024-06-14", "close": 2.17, "volume": 123356.0}, {"date": "2024-06-17", "close": 2.07, "volume": 88311.0}, {"date": "2024-06-18", "close": 2.0, "volume": 61187.0}, {"date": "2024-06-20", "close": 2.07, "volume": 75912.0}, {"date": "2024-06-21", "close": 2.11, "volume": 94878.0}, {"date": "2024-06-24", "close": 2.07, "volume": 48821.0}, {"date": "2024-06-25", "close": 2.1, "volume": 93802.0}, {"date": "2024-06-26", "close": 2.11, "volume": 197196.0}, {"date": "2024-06-27", "close": 2.23, "volume": 52142.0}, {"date": "2024-06-28", "close": 2.15, "volume": 111584.0}, {"date": "2024-07-01", "close": 2.13, "volume": 29455.0}, {"date": "2024-07-02", "close": 2.13, "volume": 36399.0}, {"date": "2024-07-03", "close": 2.71, "volume": 870127.0}, {"date": "2024-07-05", "close": 2.63, "volume": 333673.0}, {"date": "2024-07-08", "close": 2.5, "volume": 389008.0}, {"date": "2024-07-09", "close": 2.55, "volume": 119157.0}, {"date": "2024-07-10", "close": 2.6, "volume": 103878.0}, {"date": "2024-07-11", "close": 2.54, "volume": 62292.0}, {"date": "2024-07-12", "close": 2.58, "volume": 35780.0}, {"date": "2024-07-15", "close": 2.53, "volume": 72273.0}, {"date": "2024-07-16", "close": 2.72, "volume": 105567.0}, {"date": "2024-07-17", "close": 2.96, "volume": 303961.0}, {"date": "2024-07-18", "close": 2.85, "volume": 97797.0}, {"date": "2024-07-19", "close": 2.79, "volume": 73664.0}, {"date": "2024-07-22", "close": 2.91, "volume": 72163.0}, {"date": "2024-07-23", "close": 2.75, "volume": 62738.0}, {"date": "2024-07-24", "close": 2.65, "volume": 101009.0}, {"date": "2024-07-25", "close": 2.64, "volume": 84792.0}, {"date": "2024-07-26", "close": 2.68, "volume": 38981.0}, {"date": "2024-07-29", "close": 2.55, "volume": 69479.0}, {"date": "2024-07-30", "close": 2.56, "volume": 85205.0}, {"date": "2024-07-31", "close": 2.55, "volume": 1179433.0}, {"date": "2024-08-01", "close": 2.55, "volume": 62344.0}, {"date": "2024-08-02", "close": 2.58, "volume": 89666.0}, {"date": "2024-08-05", "close": 2.51, "volume": 162543.0}, {"date": "2024-08-06", "close": 2.51, "volume": 92225.0}, {"date": "2024-08-07", "close": 2.47, "volume": 109924.0}, {"date": "2024-08-08", "close": 2.64, "volume": 159118.0}, {"date": "2024-08-09", "close": 1.03, "volume": 11831610.0}, {"date": "2024-08-12", "close": 1.03, "volume": 1559578.0}, {"date": "2024-08-13", "close": 1.09, "volume": 770849.0}, {"date": "2024-08-14", "close": 1.05, "volume": 2214663.0}, {"date": "2024-08-15", "close": 1.02, "volume": 2834228.0}, {"date": "2024-08-16", "close": 0.98, "volume": 1918329.0}, {"date": "2024-08-19", "close": 1.05, "volume": 1579974.0}, {"date": "2024-08-20", "close": 1.05, "volume": 547207.0}, {"date": "2024-08-21", "close": 1.1, "volume": 1757997.0}, {"date": "2024-08-22", "close": 1.11, "volume": 532106.0}, {"date": "2024-08-23", "close": 1.1, "volume": 620746.0}, {"date": "2024-08-26", "close": 1.14, "volume": 861520.0}, {"date": "2024-08-27", "close": 1.17, "volume": 694820.0}, {"date": "2024-08-28", "close": 1.13, "volume": 1023902.0}, {"date": "2024-08-29", "close": 1.13, "volume": 299996.0}, {"date": "2024-08-30", "close": 1.13, "volume": 197565.0}, {"date": "2024-09-03", "close": 1.1, "volume": 282429.0}, {"date": "2024-09-04", "close": 1.03, "volume": 311968.0}, {"date": "2024-09-05", "close": 1.03, "volume": 702389.0}, {"date": "2024-09-06", "close": 1.02, "volume": 429336.0}, {"date": "2024-09-09", "close": 1.04, "volume": 246037.0}, {"date": "2024-09-10", "close": 1.03, "volume": 113685.0}, {"date": "2024-09-11", "close": 1.04, "volume": 148986.0}, {"date": "2024-09-12", "close": 1.04, "volume": 159873.0}, {"date": "2024-09-13", "close": 1.04, "volume": 219275.0}, {"date": "2024-09-16", "close": 1.05, "volume": 170978.0}, {"date": "2024-09-17", "close": 1.06, "volume": 170967.0}, {"date": "2024-09-18", "close": 1.06, "volume": 252776.0}, {"date": "2024-09-19", "close": 1.08, "volume": 384423.0}, {"date": "2024-09-20", "close": 1.05, "volume": 311851.0}, {"date": "2024-09-23", "close": 1.04, "volume": 60466.0}, {"date": "2024-09-24", "close": 1.04, "volume": 360449.0}, {"date": "2024-09-25", "close": 1.05, "volume": 262514.0}, {"date": "2024-09-26", "close": 1.055, "volume": 197136.0}, {"date": "2024-09-27", "close": 1.06, "volume": 175519.0}, {"date": "2024-09-30", "close": 1.07, "volume": 136025.0}, {"date": "2024-10-01", "close": 1.05, "volume": 116810.0}, {"date": "2024-10-02", "close": 1.05, "volume": 45707.0}, {"date": "2024-10-03", "close": 1.04, "volume": 126223.0}, {"date": "2024-10-04", "close": 1.07, "volume": 196255.0}, {"date": "2024-10-07", "close": 1.04, "volume": 102268.0}, {"date": "2024-10-08", "close": 1.04, "volume": 159065.0}, {"date": "2024-10-09", "close": 1.04, "volume": 102610.0}, {"date": "2024-10-10", "close": 1.04, "volume": 34901.0}, {"date": "2024-10-11", "close": 1.05, "volume": 140605.0}, {"date": "2024-10-14", "close": 1.03, "volume": 60915.0}, {"date": "2024-10-15", "close": 1.05, "volume": 62220.0}, {"date": "2024-10-16", "close": 1.06, "volume": 248492.0}, {"date": "2024-10-17", "close": 1.03, "volume": 307515.0}, {"date": "2024-10-18", "close": 1.05, "volume": 194499.0}, {"date": "2024-10-21", "close": 1.08, "volume": 631163.0}, {"date": "2024-10-22", "close": 1.08, "volume": 178807.0}, {"date": "2024-10-23", "close": 1.08, "volume": 133466.0}, {"date": "2024-10-24", "close": 1.07, "volume": 97763.0}, {"date": "2024-10-25", "close": 1.07, "volume": 64860.0}, {"date": "2024-10-28", "close": 1.1, "volume": 269696.0}, {"date": "2024-10-29", "close": 1.11, "volume": 256467.0}, {"date": "2024-10-30", "close": 1.09, "volume": 140179.0}, {"date": "2024-10-31", "close": 1.08, "volume": 119072.0}, {"date": "2024-11-01", "close": 1.08, "volume": 132451.0}, {"date": "2024-11-04", "close": 1.08, "volume": 138410.0}, {"date": "2024-11-05", "close": 1.09, "volume": 114741.0}, {"date": "2024-11-06", "close": 1.1, "volume": 105508.0}, {"date": "2024-11-07", "close": 1.1, "volume": 54584.0}, {"date": "2024-11-08", "close": 1.1, "volume": 868018.0}, {"date": "2024-11-11", "close": 1.09, "volume": 1107017.0}, {"date": "2024-11-12", "close": 1.06, "volume": 475458.0}, {"date": "2024-11-13", "close": 1.01, "volume": 1318829.0}, {"date": "2024-11-14", "close": 1.0, "volume": 697979.0}, {"date": "2024-11-15", "close": 1.0, "volume": 1247439.0}, {"date": "2024-11-18", "close": 1.0, "volume": 726207.0}, {"date": "2024-11-19", "close": 1.06, "volume": 2079114.0}, {"date": "2024-11-20", "close": 1.3, "volume": 5552777.0}, {"date": "2024-11-21", "close": 1.23, "volume": 3802884.0}, {"date": "2024-11-22", "close": 1.34, "volume": 1250518.0}, {"date": "2024-11-25", "close": 1.39, "volume": 484742.0}, {"date": "2024-11-26", "close": 1.39, "volume": 309389.0}, {"date": "2024-11-27", "close": 1.37, "volume": 579285.0}, {"date": "2024-11-29", "close": 1.67, "volume": 1318505.0}, {"date": "2024-12-02", "close": 1.6, "volume": 549516.0}, {"date": "2024-12-03", "close": 1.5, "volume": 268131.0}, {"date": "2024-12-04", "close": 1.49, "volume": 213992.0}, {"date": "2024-12-05", "close": 1.45, "volume": 145799.0}, {"date": "2024-12-06", "close": 1.44, "volume": 299699.0}, {"date": "2024-12-09", "close": 1.42, "volume": 229451.0}, {"date": "2024-12-10", "close": 1.51, "volume": 438364.0}, {"date": "2024-12-11", "close": 1.55, "volume": 442491.0}, {"date": "2024-12-12", "close": 1.48, "volume": 134062.0}, {"date": "2024-12-13", "close": 1.43, "volume": 156371.0}, {"date": "2024-12-16", "close": 1.35, "volume": 294323.0}, {"date": "2024-12-17", "close": 1.34, "volume": 151961.0}, {"date": "2024-12-18", "close": 1.31, "volume": 133216.0}, {"date": "2024-12-19", "close": 1.27, "volume": 228541.0}, {"date": "2024-12-20", "close": 1.26, "volume": 113249.0}, {"date": "2024-12-23", "close": 1.4, "volume": 512625.0}, {"date": "2024-12-24", "close": 1.36, "volume": 122288.0}, {"date": "2024-12-26", "close": 1.38, "volume": 100280.0}, {"date": "2024-12-27", "close": 1.44, "volume": 154709.0}, {"date": "2024-12-30", "close": 1.41, "volume": 68828.0}, {"date": "2024-12-31", "close": 1.38, "volume": 159467.0}, {"date": "2025-01-02", "close": 1.39, "volume": 182674.0}, {"date": "2025-01-03", "close": 1.42, "volume": 192725.0}, {"date": "2025-01-06", "close": 1.38, "volume": 95617.0}, {"date": "2025-01-07", "close": 1.35, "volume": 63646.0}, {"date": "2025-01-08", "close": 1.3, "volume": 81995.0}, {"date": "2025-01-10", "close": 1.25, "volume": 179457.0}, {"date": "2025-01-13", "close": 1.26, "volume": 170888.0}, {"date": "2025-01-14", "close": 1.22, "volume": 83490.0}, {"date": "2025-01-15", "close": 1.255, "volume": 83337.0}, {"date": "2025-01-16", "close": 1.27, "volume": 56410.0}, {"date": "2025-01-17", "close": 1.27, "volume": 89777.0}, {"date": "2025-01-21", "close": 1.27, "volume": 107206.0}, {"date": "2025-01-22", "close": 1.26, "volume": 156675.0}, {"date": "2025-01-23", "close": 1.25, "volume": 227765.0}, {"date": "2025-01-24", "close": 1.25, "volume": 147589.0}, {"date": "2025-01-27", "close": 1.26, "volume": 31502.0}, {"date": "2025-01-28", "close": 1.23, "volume": 117593.0}, {"date": "2025-01-29", "close": 1.18, "volume": 152395.0}, {"date": "2025-01-30", "close": 1.17, "volume": 73635.0}, {"date": "2025-01-31", "close": 1.14, "volume": 112650.0}, {"date": "2025-02-03", "close": 1.09, "volume": 158913.0}, {"date": "2025-02-04", "close": 1.11, "volume": 43879.0}, {"date": "2025-02-05", "close": 1.17, "volume": 196785.0}, {"date": "2025-02-06", "close": 1.1, "volume": 139769.0}, {"date": "2025-02-07", "close": 1.08, "volume": 41242.0}, {"date": "2025-02-10", "close": 1.14, "volume": 170613.0}, {"date": "2025-02-11", "close": 1.11, "volume": 224874.0}, {"date": "2025-02-12", "close": 1.09, "volume": 203090.0}, {"date": "2025-02-13", "close": 1.07, "volume": 256591.0}, {"date": "2025-02-14", "close": 1.12, "volume": 138913.0}, {"date": "2025-02-18", "close": 1.14, "volume": 219576.0}, {"date": "2025-02-19", "close": 1.15, "volume": 116245.0}, {"date": "2025-02-20", "close": 1.13, "volume": 107215.0}, {"date": "2025-02-21", "close": 1.13, "volume": 342633.0}, {"date": "2025-02-24", "close": 1.14, "volume": 144251.0}, {"date": "2025-02-25", "close": 1.11, "volume": 123182.0}, {"date": "2025-02-26", "close": 1.13, "volume": 251006.0}, {"date": "2025-02-27", "close": 1.11, "volume": 61527.0}, {"date": "2025-02-28", "close": 1.14, "volume": 57118.0}, {"date": "2025-03-03", "close": 1.115, "volume": 178642.0}, {"date": "2025-03-04", "close": 1.15, "volume": 449163.0}, {"date": "2025-03-05", "close": 1.25, "volume": 256170.0}, {"date": "2025-03-06", "close": 1.29, "volume": 147609.0}, {"date": "2025-03-07", "close": 1.31, "volume": 56623.0}, {"date": "2025-03-10", "close": 1.35, "volume": 175082.0}, {"date": "2025-03-11", "close": 1.36, "volume": 120247.0}, {"date": "2025-03-12", "close": 1.35, "volume": 60428.0}, {"date": "2025-03-13", "close": 1.41, "volume": 123110.0}, {"date": "2025-03-14", "close": 1.4, "volume": 39864.0}, {"date": "2025-03-17", "close": 1.39, "volume": 36518.0}, {"date": "2025-03-18", "close": 1.41, "volume": 28800.0}, {"date": "2025-03-19", "close": 1.46, "volume": 49624.0}, {"date": "2025-03-20", "close": 1.46, "volume": 53806.0}, {"date": "2025-03-21", "close": 1.46, "volume": 107400.0}, {"date": "2025-03-24", "close": 1.51, "volume": 83622.0}, {"date": "2025-03-25", "close": 1.5, "volume": 101396.0}, {"date": "2025-03-26", "close": 1.52, "volume": 285895.0}, {"date": "2025-03-27", "close": 1.44, "volume": 46222.0}, {"date": "2025-03-28", "close": 1.39, "volume": 39880.0}, {"date": "2025-03-31", "close": 1.36, "volume": 69818.0}, {"date": "2025-04-01", "close": 1.38, "volume": 97975.0}, {"date": "2025-04-02", "close": 1.4, "volume": 39582.0}, {"date": "2025-04-03", "close": 1.4, "volume": 70929.0}, {"date": "2025-04-04", "close": 1.27, "volume": 58545.0}, {"date": "2025-04-07", "close": 1.24, "volume": 104381.0}, {"date": "2025-04-08", "close": 1.25, "volume": 180450.0}, {"date": "2025-04-09", "close": 1.3, "volume": 84686.0}, {"date": "2025-04-10", "close": 1.21, "volume": 64829.0}, {"date": "2025-04-11", "close": 1.28, "volume": 49806.0}, {"date": "2025-04-14", "close": 1.31, "volume": 14563.0}, {"date": "2025-04-15", "close": 1.26, "volume": 17739.0}, {"date": "2025-04-16", "close": 1.28, "volume": 11883.0}, {"date": "2025-04-17", "close": 1.26, "volume": 65575.0}, {"date": "2025-04-21", "close": 1.25, "volume": 17262.0}, {"date": "2025-04-22", "close": 1.315, "volume": 17658.0}, {"date": "2025-04-23", "close": 1.27, "volume": 23813.0}, {"date": "2025-04-24", "close": 1.29, "volume": 30278.0}, {"date": "2025-04-25", "close": 1.25, "volume": 74182.0}, {"date": "2025-04-28", "close": 1.24, "volume": 43830.0}, {"date": "2025-04-29", "close": 1.22, "volume": 24119.0}, {"date": "2025-04-30", "close": 1.24, "volume": 17316.0}, {"date": "2025-05-01", "close": 1.24, "volume": 68659.0}, {"date": "2025-05-02", "close": 1.22, "volume": 201669.0}, {"date": "2025-05-05", "close": 1.2, "volume": 103843.0}, {"date": "2025-05-06", "close": 1.15, "volume": 1419927.0}, {"date": "2025-05-07", "close": 1.24, "volume": 371157.0}, {"date": "2025-05-08", "close": 1.22, "volume": 54231.0}, {"date": "2025-05-09", "close": 1.2, "volume": 91951.0}, {"date": "2025-05-12", "close": 1.19, "volume": 26716.0}, {"date": "2025-05-13", "close": 1.18, "volume": 57609.0}, {"date": "2025-05-14", "close": 1.19, "volume": 173894.0}, {"date": "2025-05-15", "close": 1.23, "volume": 66746.0}, {"date": "2025-05-16", "close": 1.21, "volume": 29831.0}, {"date": "2025-05-19", "close": 1.19, "volume": 19732.0}, {"date": "2025-05-20", "close": 1.19, "volume": 53619.0}, {"date": "2025-05-21", "close": 1.17, "volume": 42718.0}, {"date": "2025-05-22", "close": 1.19, "volume": 57727.0}, {"date": "2025-05-23", "close": 1.17, "volume": 20148.0}, {"date": "2025-05-27", "close": 1.18, "volume": 33763.0}, {"date": "2025-05-28", "close": 1.15, "volume": 2459636.0}, {"date": "2025-05-29", "close": 1.21, "volume": 98849.0}, {"date": "2025-05-30", "close": 1.06, "volume": 998263.0}, {"date": "2025-06-02", "close": 1.06, "volume": 450833.0}, {"date": "2025-06-03", "close": 1.1, "volume": 63903.0}, {"date": "2025-06-04", "close": 1.09, "volume": 67141.0}, {"date": "2025-06-05", "close": 1.11, "volume": 131127.0}, {"date": "2025-06-06", "close": 1.13, "volume": 39221.0}, {"date": "2025-06-09", "close": 1.12, "volume": 21770.0}, {"date": "2025-06-10", "close": 1.11, "volume": 68945.0}, {"date": "2025-06-11", "close": 1.14, "volume": 33275.0}, {"date": "2025-06-12", "close": 1.13, "volume": 661829.0}, {"date": "2025-06-13", "close": 1.07, "volume": 94121.0}, {"date": "2025-06-16", "close": 1.08, "volume": 27629.0}, {"date": "2025-06-17", "close": 1.18, "volume": 3308082.0}, {"date": "2025-06-18", "close": 1.1, "volume": 132254.0}, {"date": "2025-06-20", "close": 1.1, "volume": 67252.0}, {"date": "2025-06-23", "close": 1.07, "volume": 69596.0}, {"date": "2025-06-24", "close": 1.08, "volume": 57582.0}, {"date": "2025-06-25", "close": 1.1, "volume": 571449.0}, {"date": "2025-06-26", "close": 1.08, "volume": 91409.0}, {"date": "2025-06-27", "close": 1.08, "volume": 51234.0}, {"date": "2025-06-30", "close": 1.06, "volume": 110178.0}, {"date": "2025-07-01", "close": 1.05, "volume": 61585.0}, {"date": "2025-07-02", "close": 1.08, "volume": 66720.0}, {"date": "2025-07-03", "close": 1.05, "volume": 66614.0}, {"date": "2025-07-07", "close": 1.05, "volume": 69449.0}, {"date": "2025-07-08", "close": 1.06, "volume": 109200.0}, {"date": "2025-07-09", "close": 1.07, "volume": 80033.0}, {"date": "2025-07-10", "close": 1.07, "volume": 27735.0}, {"date": "2025-07-11", "close": 1.06, "volume": 28499.0}, {"date": "2025-07-14", "close": 1.07, "volume": 57167.0}, {"date": "2025-07-15", "close": 1.05, "volume": 131112.0}, {"date": "2025-07-16", "close": 1.08, "volume": 27300.0}, {"date": "2025-07-17", "close": 1.09, "volume": 59765.0}, {"date": "2025-07-18", "close": 1.1, "volume": 50094.0}, {"date": "2025-07-21", "close": 1.13, "volume": 68321.0}, {"date": "2025-07-22", "close": 1.11, "volume": 47795.0}, {"date": "2025-07-23", "close": 1.14, "volume": 235852.0}, {"date": "2025-07-24", "close": 1.1, "volume": 54509.0}, {"date": "2025-07-25", "close": 1.1, "volume": 26508.0}, {"date": "2025-07-28", "close": 1.07, "volume": 153019.0}, {"date": "2025-07-29", "close": 1.08, "volume": 52484.0}, {"date": "2025-07-30", "close": 1.07, "volume": 51456.0}, {"date": "2025-07-31", "close": 1.06, "volume": 127115.0}, {"date": "2025-08-01", "close": 1.06, "volume": 68058.0}, {"date": "2025-08-04", "close": 1.05, "volume": 73133.0}, {"date": "2025-08-05", "close": 1.06, "volume": 71604.0}, {"date": "2025-08-06", "close": 1.075, "volume": 197141.0}, {"date": "2025-08-07", "close": 1.08, "volume": 11681.0}, {"date": "2025-08-08", "close": 1.08, "volume": 33370.0}, {"date": "2025-08-11", "close": 1.05, "volume": 16674.0}, {"date": "2025-08-12", "close": 1.05, "volume": 24159.0}, {"date": "2025-08-13", "close": 1.05, "volume": 43495.0}, {"date": "2025-08-14", "close": 1.055, "volume": 73985.0}, {"date": "2025-08-15", "close": 1.07, "volume": 52866.0}, {"date": "2025-08-18", "close": 1.12, "volume": 536061.0}, {"date": "2025-08-19", "close": 1.15, "volume": 194802.0}, {"date": "2025-08-20", "close": 1.12, "volume": 83270.0}, {"date": "2025-08-21", "close": 1.11, "volume": 14365.0}, {"date": "2025-08-22", "close": 1.15, "volume": 69956.0}, {"date": "2025-08-25", "close": 1.125, "volume": 61744.0}, {"date": "2025-08-26", "close": 1.15, "volume": 31000.0}, {"date": "2025-08-27", "close": 1.14, "volume": 41709.0}, {"date": "2025-08-28", "close": 1.1, "volume": 32610.0}, {"date": "2025-08-29", "close": 1.1, "volume": 15466.0}, {"date": "2025-09-02", "close": 1.15, "volume": 24109.0}, {"date": "2025-09-03", "close": 1.29, "volume": 315232.0}, {"date": "2025-09-04", "close": 1.26, "volume": 98691.0}, {"date": "2025-09-05", "close": 1.26, "volume": 37927.0}, {"date": "2025-09-08", "close": 1.19, "volume": 43462.0}, {"date": "2025-09-09", "close": 1.16, "volume": 133618.0}, {"date": "2025-09-10", "close": 1.23, "volume": 118831.0}, {"date": "2025-09-11", "close": 1.27, "volume": 170886.0}, {"date": "2025-09-12", "close": 1.28, "volume": 97238.0}, {"date": "2025-09-15", "close": 1.24, "volume": 91770.0}, {"date": "2025-09-16", "close": 1.28, "volume": 108793.0}, {"date": "2025-09-17", "close": 1.29, "volume": 100775.0}, {"date": "2025-09-18", "close": 1.29, "volume": 314273.0}, {"date": "2025-09-19", "close": 1.32, "volume": 106866.0}, {"date": "2025-09-22", "close": 1.34, "volume": 34674.0}, {"date": "2025-09-23", "close": 1.29, "volume": 60419.0}, {"date": "2025-09-24", "close": 1.275, "volume": 18536.0}, {"date": "2025-09-25", "close": 1.24, "volume": 10206.0}, {"date": "2025-09-26", "close": 1.25, "volume": 21521.0}, {"date": "2025-09-29", "close": 1.285, "volume": 64945.0}, {"date": "2025-09-30", "close": 1.27, "volume": 56862.0}, {"date": "2025-10-01", "close": 1.29, "volume": 36273.0}, {"date": "2025-10-02", "close": 1.28, "volume": 23383.0}, {"date": "2025-10-03", "close": 1.3, "volume": 129222.0}, {"date": "2025-10-06", "close": 1.28, "volume": 51064.0}, {"date": "2025-10-07", "close": 1.31, "volume": 41287.0}, {"date": "2025-10-08", "close": 1.29, "volume": 22218.0}, {"date": "2025-10-09", "close": 1.24, "volume": 16535.0}, {"date": "2025-10-10", "close": 1.26, "volume": 82489.0}, {"date": "2025-10-13", "close": 1.26, "volume": 67751.0}, {"date": "2025-10-14", "close": 1.24, "volume": 22091.0}, {"date": "2025-10-15", "close": 1.23, "volume": 17028.0}, {"date": "2025-10-16", "close": 1.18, "volume": 65893.0}, {"date": "2025-10-17", "close": 1.19, "volume": 70518.0}, {"date": "2025-10-20", "close": 1.22, "volume": 41299.0}, {"date": "2025-10-21", "close": 1.21, "volume": 21661.0}, {"date": "2025-10-22", "close": 1.16, "volume": 23051.0}, {"date": "2025-10-23", "close": 1.17, "volume": 93466.0}, {"date": "2025-10-24", "close": 1.17, "volume": 106312.0}, {"date": "2025-10-27", "close": 1.35, "volume": 184006.0}, {"date": "2025-10-28", "close": 1.29, "volume": 165557.0}, {"date": "2025-10-29", "close": 1.3, "volume": 105880.0}, {"date": "2025-10-30", "close": 1.24, "volume": 75922.0}, {"date": "2025-10-31", "close": 1.23, "volume": 18248.0}, {"date": "2025-11-03", "close": 1.15, "volume": 92793.0}, {"date": "2025-11-04", "close": 1.14, "volume": 47936.0}, {"date": "2025-11-05", "close": 1.1406, "volume": 34527.0}, {"date": "2025-11-06", "close": 1.12, "volume": 49122.0}, {"date": "2025-11-07", "close": 1.14, "volume": 32121.0}, {"date": "2025-11-10", "close": 1.18, "volume": 550603.0}, {"date": "2025-11-11", "close": 1.2, "volume": 106852.0}, {"date": "2025-11-12", "close": 1.18, "volume": 50163.0}, {"date": "2025-11-13", "close": 1.13, "volume": 37840.0}, {"date": "2025-11-14", "close": 1.14, "volume": 70594.0}, {"date": "2025-11-17", "close": 1.12, "volume": 31263.0}, {"date": "2025-11-18", "close": 1.12, "volume": 60794.0}, {"date": "2025-11-19", "close": 1.08, "volume": 23175.0}, {"date": "2025-11-20", "close": 1.08, "volume": 29581.0}, {"date": "2025-11-21", "close": 1.09, "volume": 22318.0}, {"date": "2025-11-24", "close": 1.09, "volume": 22925.0}, {"date": "2025-11-25", "close": 1.1, "volume": 20904.0}, {"date": "2025-11-26", "close": 1.06, "volume": 46087.0}, {"date": "2025-11-28", "close": 1.09, "volume": 149202.0}, {"date": "2025-12-01", "close": 1.05, "volume": 93106.0}, {"date": "2025-12-02", "close": 1.06, "volume": 22723.0}, {"date": "2025-12-03", "close": 1.07, "volume": 43932.0}, {"date": "2025-12-04", "close": 1.065, "volume": 70502.0}, {"date": "2025-12-05", "close": 1.1, "volume": 153068.0}, {"date": "2025-12-08", "close": 1.1, "volume": 79817.0}, {"date": "2025-12-09", "close": 1.15, "volume": 72111.0}, {"date": "2025-12-10", "close": 1.18, "volume": 63954.0}, {"date": "2025-12-11", "close": 1.19, "volume": 38861.0}, {"date": "2025-12-12", "close": 1.2, "volume": 74961.0}, {"date": "2025-12-15", "close": 1.17, "volume": 80700.0}, {"date": "2025-12-16", "close": 1.16, "volume": 27395.0}, {"date": "2025-12-17", "close": 1.13, "volume": 61337.0}, {"date": "2025-12-18", "close": 1.14, "volume": 39730.0}, {"date": "2025-12-19", "close": 1.12, "volume": 22969.0}, {"date": "2025-12-22", "close": 1.11, "volume": 51206.0}, {"date": "2025-12-23", "close": 1.12, "volume": 11567.0}, {"date": "2025-12-24", "close": 1.14, "volume": 14317.0}, {"date": "2025-12-26", "close": 1.14, "volume": 35613.0}, {"date": "2025-12-29", "close": 1.09, "volume": 48370.0}, {"date": "2025-12-30", "close": 1.08, "volume": 115650.0}, {"date": "2025-12-31", "close": 1.14, "volume": 65956.0}, {"date": "2026-01-02", "close": 1.11, "volume": 22707.0}, {"date": "2026-01-05", "close": 1.07, "volume": 105075.0}, {"date": "2026-01-06", "close": 1.07, "volume": 136102.0}, {"date": "2026-01-07", "close": 1.1, "volume": 68770.0}, {"date": "2026-01-08", "close": 1.32, "volume": 1058625.0}, {"date": "2026-01-09", "close": 1.3, "volume": 83041.0}, {"date": "2026-01-12", "close": 1.14, "volume": 173058.0}, {"date": "2026-01-13", "close": 1.26, "volume": 100929.0}, {"date": "2026-01-14", "close": 1.31, "volume": 116281.0}, {"date": "2026-01-15", "close": 1.25, "volume": 25001.0}, {"date": "2026-01-16", "close": 1.2, "volume": 21936.0}, {"date": "2026-01-20", "close": 1.18, "volume": 105758.0}, {"date": "2026-01-21", "close": 1.18, "volume": 86504.0}, {"date": "2026-01-22", "close": 1.21, "volume": 224792.0}, {"date": "2026-01-23", "close": 1.17, "volume": 66231.0}, {"date": "2026-01-26", "close": 1.19, "volume": 52531.0}, {"date": "2026-01-27", "close": 1.205, "volume": 75731.0}, {"date": "2026-01-28", "close": 1.19, "volume": 69500.0}, {"date": "2026-01-29", "close": 1.13, "volume": 23652.0}, {"date": "2026-01-30", "close": 1.13, "volume": 32430.0}, {"date": "2026-02-02", "close": 1.12, "volume": 166585.0}, {"date": "2026-02-03", "close": 1.08, "volume": 64152.0}, {"date": "2026-02-04", "close": 1.06, "volume": 41633.0}, {"date": "2026-02-05", "close": 1.06, "volume": 62886.0}, {"date": "2026-02-06", "close": 1.09, "volume": 68798.0}, {"date": "2026-02-09", "close": 1.08, "volume": 21017.0}, {"date": "2026-02-10", "close": 1.1, "volume": 47016.0}, {"date": "2026-02-11", "close": 1.1, "volume": 37650.0}, {"date": "2026-02-12", "close": 1.05, "volume": 32411.0}, {"date": "2026-02-13", "close": 1.06, "volume": 30510.0}, {"date": "2026-02-17", "close": 1.05, "volume": 67427.0}, {"date": "2026-02-18", "close": 1.03, "volume": 57150.0}, {"date": "2026-02-19", "close": 1.09, "volume": 277261.0}, {"date": "2026-02-20", "close": 1.04, "volume": 101429.0}, {"date": "2026-02-23", "close": 1.05, "volume": 26969.0}, {"date": "2026-02-24", "close": 1.04, "volume": 25939.0}, {"date": "2026-02-25", "close": 1.06, "volume": 234587.0}, {"date": "2026-02-26", "close": 1.06, "volume": 28417.0}, {"date": "2026-02-27", "close": 1.1, "volume": 45791.0}, {"date": "2026-03-02", "close": 1.08, "volume": 31205.0}, {"date": "2026-03-03", "close": 1.06, "volume": 185695.0}, {"date": "2026-03-04", "close": 1.34, "volume": 458501.0}, {"date": "2026-03-05", "close": 1.71, "volume": 1545328.0}, {"date": "2026-03-06", "close": 2.85, "volume": 6979562.0}, {"date": "2026-03-09", "close": 5.25, "volume": 57968410.0}, {"date": "2026-03-10", "close": 5.46, "volume": 4240016.0}, {"date": "2026-03-11", "close": 5.09, "volume": 1527714.0}, {"date": "2026-03-12", "close": 5.44, "volume": 1442549.0}, {"date": "2026-03-13", "close": 4.94, "volume": 630443.0}, {"date": "2026-03-16", "close": 4.69, "volume": 650815.0}, {"date": "2026-03-17", "close": 5.0, "volume": 412663.0}, {"date": "2026-03-18", "close": 4.62, "volume": 395259.0}, {"date": "2026-03-19", "close": 3.91, "volume": 690677.0}, {"date": "2026-03-20", "close": 4.0, "volume": 267435.0}, {"date": "2026-03-23", "close": 3.83, "volume": 344941.0}, {"date": "2026-03-24", "close": 3.77, "volume": 451924.0}, {"date": "2026-03-25", "close": 3.66, "volume": 633736.0}, {"date": "2026-03-26", "close": 3.61, "volume": 321536.0}, {"date": "2026-03-27", "close": 3.66, "volume": 264346.0}, {"date": "2026-03-30", "close": 3.46, "volume": 254887.0}, {"date": "2026-03-31", "close": 3.42, "volume": 238394.0}, {"date": "2026-04-01", "close": 3.45, "volume": 390178.0}, {"date": "2026-04-02", "close": 3.27, "volume": 412080.0}, {"date": "2026-04-06", "close": 3.37, "volume": 227199.0}, {"date": "2026-04-07", "close": 3.3, "volume": 164450.0}, {"date": "2026-04-08", "close": 3.34, "volume": 214606.0}, {"date": "2026-04-09", "close": 3.05, "volume": 238472.0}, {"date": "2026-04-10", "close": 2.97, "volume": 573486.0}, {"date": "2026-04-13", "close": 3.01, "volume": 390461.0}, {"date": "2026-04-14", "close": 2.98, "volume": 561138.0}, {"date": "2026-04-15", "close": 3.26, "volume": 1050565.0}, {"date": "2026-04-16", "close": 3.14, "volume": 313332.0}, {"date": "2026-04-17", "close": 3.61, "volume": 506377.0}, {"date": "2026-04-20", "close": 3.62, "volume": 151654.0}, {"date": "2026-04-21", "close": 3.8, "volume": 133848.0}, {"date": "2026-04-22", "close": 4.0, "volume": 218941.0}, {"date": "2026-04-23", "close": 4.28, "volume": 199687.0}, {"date": "2026-04-24", "close": 4.34, "volume": 236581.0}, {"date": "2026-04-27", "close": 4.8, "volume": 618657.0}, {"date": "2026-04-28", "close": 4.74, "volume": 268898.0}, {"date": "2026-04-29", "close": 4.68, "volume": 177523.0}, {"date": "2026-04-30", "close": 4.55, "volume": 125607.0}, {"date": "2026-05-01", "close": 4.68, "volume": 106567.0}, {"date": "2026-05-04", "close": 4.85, "volume": 326095.0}, {"date": "2026-05-05", "close": 4.69, "volume": 317637.0}, {"date": "2026-05-06", "close": 4.65, "volume": 182402.0}, {"date": "2026-05-07", "close": 4.6, "volume": 149328.0}, {"date": "2026-05-08", "close": 4.46, "volume": 241951.0}, {"date": "2026-05-11", "close": 4.72, "volume": 213688.0}, {"date": "2026-05-12", "close": 4.27, "volume": 189026.0}, {"date": "2026-05-13", "close": 4.31, "volume": 263434.0}, {"date": "2026-05-14", "close": 4.64, "volume": 295945.0}, {"date": "2026-05-15", "close": 4.75, "volume": 408710.0}, {"date": "2026-05-18", "close": 4.48, "volume": 134179.0}, {"date": "2026-05-19", "close": 4.55, "volume": 83628.0}, {"date": "2026-05-20", "close": 4.59, "volume": 68672.0}, {"date": "2026-05-21", "close": 4.89, "volume": 102358.0}, {"date": "2026-05-22", "close": 4.85, "volume": 731454.0}, {"date": "2026-05-26", "close": 4.73, "volume": 535878.0}, {"date": "2026-05-27", "close": 4.63, "volume": 117697.0}, {"date": "2026-05-28", "close": 4.46, "volume": 191926.0}, {"date": "2026-05-29", "close": 4.33, "volume": 112292.0}, {"date": "2026-06-01", "close": 4.21, "volume": 236159.0}, {"date": "2026-06-02", "close": 4.07, "volume": 176449.0}, {"date": "2026-06-03", "close": 4.2, "volume": 214459.0}, {"date": "2026-06-04", "close": 4.17, "volume": 169848.0}, {"date": "2026-06-05", "close": 3.82, "volume": 178156.0}, {"date": "2026-06-08", "close": 3.85, "volume": 132747.0}, {"date": "2026-06-09", "close": 3.91, "volume": 167024.0}, {"date": "2026-06-10", "close": 4.2, "volume": 188511.0}, {"date": "2026-06-11", "close": 4.45, "volume": 230556.0}, {"date": "2026-06-12", "close": 4.74, "volume": 192706.0}, {"date": "2026-06-15", "close": 4.91, "volume": 218338.0}, {"date": "2026-06-16", "close": 4.76, "volume": 365977.0}, {"date": "2026-06-17", "close": 4.9, "volume": 335940.0}, {"date": "2026-06-18", "close": 5.0, "volume": 480864.0}, {"date": "2026-06-22", "close": 5.4, "volume": 630282.0}, {"date": "2026-06-23", "close": 4.98, "volume": 500655.0}, {"date": "2026-06-24", "close": 5.2, "volume": 166088.0}, {"date": "2026-06-25", "close": 5.14, "volume": 230752.0}, {"date": "2026-06-26", "close": 5.2, "volume": 3646247.0}, {"date": "2026-06-29", "close": 5.03, "volume": 323978.0}, {"date": "2026-06-30", "close": 4.84, "volume": 152426.0}, {"date": "2026-07-01", "close": 4.7, "volume": 113232.0}, {"date": "2026-07-02", "close": 4.42, "volume": 143766.0}, {"date": "2026-07-06", "close": 4.41, "volume": 130097.0}, {"date": "2026-07-07", "close": 4.3, "volume": 187880.0}, {"date": "2026-07-08", "close": 4.41, "volume": 538318.0}, {"date": "2026-07-09", "close": 4.63, "volume": 99070.0}, {"date": "2026-07-10", "close": 4.5, "volume": 591722.0}, {"date": "2026-07-13", "close": 4.55, "volume": 333803.0}, {"date": "2026-07-14", "close": 4.76, "volume": 352792.0}, {"date": "2026-07-15", "close": 4.67, "volume": 109004.0}, {"date": "2026-07-16", "close": 4.67, "volume": 86010.0}, {"date": "2026-07-17", "close": 4.68, "volume": 66083.0}, {"date": "2026-07-20", "close": 4.8, "volume": 255289.0}, {"date": "2026-07-21", "close": 5.0, "volume": 238142.0}, {"date": "2026-07-22", "close": 4.89, "volume": 142138.0}, {"date": "2026-07-23", "close": 4.92, "volume": 98965.0}, {"date": "2026-07-24", "close": 4.92, "volume": 128471.0}, {"date": "2026-07-27", "close": 4.93, "volume": 63303.0}, {"date": "2026-07-28", "close": 4.7, "volume": 93811.0}, {"date": "2026-07-29", "close": 5.02, "volume": 181001.0}, {"date": "2026-07-30", "close": 5.33, "volume": 358501.0}, {"date": "2026-07-31", "close": 5.35, "volume": 250627.0}, {"date": "2026-08-03", "close": 5.58, "volume": 305993.0}, {"date": "2026-08-04", "close": 5.94, "volume": 368377.0}, {"date": "2026-08-05", "close": 5.84, "volume": 145950.0}, {"date": "2026-08-06", "close": 6.08, "volume": 207261.0}, {"date": "2026-08-07", "close": 5.93, "volume": 124474.0}, {"date": "2026-08-10", "close": 5.91, "volume": 91246.0}, {"date": "2026-08-11", "close": 5.87, "volume": 68726.0}, {"date": "2026-08-12", "close": 6.28, "volume": 429196.0}, {"date": "2026-08-13", "close": 5.98, "volume": 298934.0}, {"date": "2026-08-14", "close": 5.99, "volume": 198352.0}, {"date": "2026-08-17", "close": 5.73, "volume": 273765.0}, {"date": "2026-08-18", "close": 5.97, "volume": 215701.0}, {"date": "2026-08-19", "close": 5.96, "volume": 266091.0}, {"date": "2026-08-20", "close": 5.79, "volume": 195335.0}, {"date": "2026-08-21", "close": 5.81, "volume": 225449.0}, {"date": "2026-08-24", "close": 5.63, "volume": 171420.0}, {"date": "2026-08-25", "close": 5.66, "volume": 217706.0}, {"date": "2026-08-26", "close": 5.53, "volume": 287524.0}, {"date": "2026-08-27", "close": 5.74, "volume": 204041.0}, {"date": "2026-08-28", "close": 5.58, "volume": 240866.0}, {"date": "2026-08-31", "close": 5.55, "volume": 124021.0}, {"date": "2026-09-01", "close": 5.48, "volume": 215423.0}], "refreshing": true}