{"ticker": "AWRE", "overview": {"cik": "1015739", "ticker": "AWRE", "name": "AWARE INC /MA/", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001193125-26-401000", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347341", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340202", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333245", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001193125-26-328344", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-324266", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323726", "price_sensitive": true}, {"form": "3", "date": "2026-07-24", "title": "Initial insider holdings", "accession": "0001193125-26-316036", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-310401", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294775", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294772", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294769", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294767", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294764", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273111", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255448", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239604", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-05-26", "title": "Form 10-K/A", "accession": "0001193125-26-239218", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-26", "title": "Form DEFA14A", "accession": "0001193125-26-237455", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-22", "title": "Proxy statement", "accession": "0001193125-26-237209", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001193125-26-228945", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001193125-26-224494", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-220254", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-211865", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-211807", "price_sensitive": false}]}, "description": "AWARE INC /MA/ trades as AWRE on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 146 insider filings for the company, from December 2021 to August 2026. Across those, 8 insiders disclosed 47 open-market purchases totalling $1.55M. The most recent filing on record is dated 22 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 47, "buy_sum": 1551087.2385, "sell_n": 0, "sell_sum": 0, "net": 1551087.2385, "insiders": 8, "first_date": "2021-12-06", "last_date": "2026-08-12"}, "metrics": {"ticker": "AWRE", "has_prices": true, "as_of": "2026-09-18", "last": 1.22, "prev_close": 1.2, "change": 0.020000000000000018, "change_pct": 0.016666666666666684, "session_volume": 26722.0, "vwap_5": 1.2243717247383896, "vwap_20": 1.2306079688443816, "vwap_60": 1.221358683982669, "vwap_250": 1.5710748823580587, "high_52w": 2.53, "low_52w": 1.09, "avg_volume_20": 35345.15, "sessions": 400, "market_cap": {"value": 26611417.14, "shares": 21812637.0, "as_of": "2026-07-27", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001193125-26-401000", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "Gary Evee", "who_key": "Evee Gary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AWRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847110/000119312526401000/0001193125-26-401000-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59925}, {"id": "0001193125-26-347341", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "Ajay K. Amlani", "who_key": "Amlani Ajay K", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7608.87, "score": 36.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Chief exec picks up $8K of AWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/2054667/000119312526347341/0001193125-26-347341-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "0001193125-26-340202", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "Ajay K. Amlani", "who_key": "Amlani Ajay K", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 12486.34, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 9 insiders into AWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/2054667/000119312526340202/0001193125-26-340202-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127605}, {"id": "0001193125-26-333245", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "Ajay K. Amlani", "who_key": "Amlani Ajay K", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24494.73, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "AWRE draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/2054667/000119312526333245/0001193125-26-333245-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131925}, {"id": "0001193125-26-324266", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "James Dougles Beecham", "who_key": "Beecham James Dougles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AWRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526324266/0001193125-26-324266-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142005}, {"id": "0001193125-26-294764", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "John S. Stafford III", "who_key": "STAFFORD JOHN S III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AWRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526294764/0001193125-26-294764-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179445}, {"id": "0001193125-26-294767", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "Gary Evee", "who_key": "Evee Gary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AWRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526294767/0001193125-26-294767-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179445}, {"id": "0001193125-26-294769", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "Peter R. Faubert", "who_key": "Faubert Peter R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AWRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526294769/0001193125-26-294769-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179445}, {"id": "0001193125-26-294772", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "Brian D. Connolly", "who_key": "Connolly Brian D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AWRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526294772/0001193125-26-294772-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179445}, {"id": "0001193125-26-294775", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "Brent P. Johnstone", "who_key": "Johnstone Brent P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AWRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526294775/0001193125-26-294775-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179445}, {"id": "0001193125-26-273111", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "Ajay K. Amlani", "who_key": "Amlani Ajay K", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 13952.92, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO buys $14K of AWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526273111/0001193125-26-273111-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206805}, {"id": "0001193125-26-255448", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "David K. Traverse", "who_key": "Traverse David K", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7300.0, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO buys $7K of AWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526255448/0001193125-26-255448-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221205}, {"id": "0001193125-26-239604", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "Ajay K. Amlani", "who_key": "Amlani Ajay K", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 13328.49, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying AWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526239604/0001193125-26-239604-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231285}, {"id": "0001193125-26-228945", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "Ajay K. Amlani", "who_key": "Amlani Ajay K", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 13563.14, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 3 insiders into AWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526228945/0001193125-26-228945-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0001193125-26-224494", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "John S. Stafford III", "who_key": "STAFFORD JOHN S III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100515.0, "score": 39.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 3 insiders into AWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526224494/0001193125-26-224494-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "0001193125-26-220254", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "Ajay K. Amlani", "who_key": "Amlani Ajay K", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 12324.0, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 4 buying AWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526220254/0001193125-26-220254-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257205}, {"id": "0001193125-26-211807", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "Ajay K. Amlani", "who_key": "Amlani Ajay K", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19500.0, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "4 insiders now buying AWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526211807/0001193125-26-211807-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261525}, {"id": "0001193125-26-211865", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "John S. Stafford III", "who_key": "STAFFORD JOHN S III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24485.0, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "4 insiders now buying AWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526211865/0001193125-26-211865-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261525}, {"id": "0001193125-26-206712", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "Ajay K. Amlani", "who_key": "Amlani Ajay K", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 34549.99, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 4 buying AWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526206712/0001193125-26-206712-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262965}, {"id": "0001193125-26-111241", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "David K. Traverse", "who_key": "Traverse David K", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5175.0, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 4 buying AWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526111241/0001193125-26-111241-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332085}, {"id": "0001193125-26-111209", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "John S. Stafford III", "who_key": "STAFFORD JOHN S III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21445.12, "score": 31.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "4 insiders now buying AWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526111209/0001193125-26-111209-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337845}, {"id": "0001193125-26-072336", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "Peter R. Faubert", "who_key": "Faubert Peter R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AWRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526072336/0001193125-26-072336-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363765}, {"id": "0001193125-26-072342", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "John S. Stafford III", "who_key": "STAFFORD JOHN S III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AWRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526072342/0001193125-26-072342-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363765}, {"id": "0001193125-26-072347", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "Brian D. Connolly", "who_key": "Connolly Brian D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AWRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526072347/0001193125-26-072347-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363765}, {"id": "0001193125-26-072353", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "Gary Evee", "who_key": "Evee Gary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AWRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526072353/0001193125-26-072353-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363765}, {"id": "0001193125-26-072356", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "Brent P. Johnstone", "who_key": "Johnstone Brent P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AWRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526072356/0001193125-26-072356-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363765}, {"id": "0001193125-26-002688", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "Brian D. Connolly", "who_key": "Connolly Brian D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AWRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526002688/0001193125-26-002688-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438645}, {"id": "0001193125-26-002691", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "Peter R. Faubert", "who_key": "Faubert Peter R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AWRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526002691/0001193125-26-002691-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438645}, {"id": "0001193125-26-002695", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "John S. Stafford III", "who_key": "STAFFORD JOHN S III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AWRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526002695/0001193125-26-002695-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438645}, {"id": "0001193125-26-002698", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "Brent P. Johnstone", "who_key": "Johnstone Brent P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AWRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526002698/0001193125-26-002698-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438645}], "recent_buys": [{"id": "0001193125-26-347341", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "Ajay K. Amlani", "who_key": "Amlani Ajay K", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7608.87, "score": 36.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Chief exec picks up $8K of AWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/2054667/000119312526347341/0001193125-26-347341-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "0001193125-26-340202", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "Ajay K. Amlani", "who_key": "Amlani Ajay K", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 12486.34, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 9 insiders into AWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/2054667/000119312526340202/0001193125-26-340202-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127605}, {"id": "0001193125-26-333245", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "Ajay K. Amlani", "who_key": "Amlani Ajay K", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24494.73, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "AWRE draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/2054667/000119312526333245/0001193125-26-333245-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131925}, {"id": "0001193125-26-273111", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "Ajay K. Amlani", "who_key": "Amlani Ajay K", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 13952.92, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO buys $14K of AWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526273111/0001193125-26-273111-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206805}, {"id": "0001193125-26-255448", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "David K. Traverse", "who_key": "Traverse David K", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7300.0, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO buys $7K of AWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526255448/0001193125-26-255448-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221205}, {"id": "0001193125-26-239604", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "Ajay K. Amlani", "who_key": "Amlani Ajay K", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 13328.49, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying AWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526239604/0001193125-26-239604-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231285}, {"id": "0001193125-26-228945", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "Ajay K. Amlani", "who_key": "Amlani Ajay K", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 13563.14, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 3 insiders into AWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526228945/0001193125-26-228945-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0001193125-26-224494", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "John S. Stafford III", "who_key": "STAFFORD JOHN S III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100515.0, "score": 39.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 3 insiders into AWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526224494/0001193125-26-224494-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "0001193125-26-220254", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "Ajay K. Amlani", "who_key": "Amlani Ajay K", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 12324.0, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 4 buying AWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526220254/0001193125-26-220254-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257205}, {"id": "0001193125-26-211865", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "John S. Stafford III", "who_key": "STAFFORD JOHN S III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24485.0, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "4 insiders now buying AWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526211865/0001193125-26-211865-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261525}, {"id": "0001193125-26-211807", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "Ajay K. Amlani", "who_key": "Amlani Ajay K", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19500.0, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "4 insiders now buying AWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526211807/0001193125-26-211807-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261525}, {"id": "0001193125-26-206712", "src": "INSIDERS", "ticker": "AWRE", "cik": "1015739", "company": "AWARE INC /MA/", "company_raw": "AWARE INC /MA/", "who": "Ajay K. Amlani", "who_key": "Amlani Ajay K", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 34549.99, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 4 buying AWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526206712/0001193125-26-206712-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262965}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Aware, Inc. - Common Stock", "new_value": "AWARE INC /MA/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001015739", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001015739", "applied": 1, "detected_at": "2026-09-10T10:06:26.887731"}]}, "key_people": [{"who": "John S. Stafford III", "who_key": "STAFFORD JOHN S III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 859325.122, "sold": 0, "net": 859325.122, "trades": 6, "top_score": 57.9, "lean": "buying", "history": [{"action": "BUY", "amount": 100515.0, "date": "2026-05-14", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526224494/0001193125-26-224494-index.htm"}, {"action": "BUY", "amount": 24485.0, "date": "2026-05-05", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526211865/0001193125-26-211865-index.htm"}, {"action": "BUY", "amount": 21445.12, "date": "2026-03-13", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526111209/0001193125-26-111209-index.htm"}, {"action": "BUY", "amount": 14450.699999999999, "date": "2025-03-12", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000095017025039379/0000950170-25-039379-index.htm"}, {"action": "BUY", "amount": 486143.1099999999, "date": "2022-11-10", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000120919122056366/0001209191-22-056366-index.htm"}, {"action": "BUY", "amount": 212286.192, "date": "2021-12-06", "score": 57.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000120919121068507/0001209191-21-068507-index.htm"}], "latest": {"action": "BUY", "amount": 100515.0, "date": "2026-05-14", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526224494/0001193125-26-224494-index.htm"}}, {"who": "Ajay K. Amlani", "who_key": "Amlani Ajay K", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 349205.11, "sold": 0, "net": 349205.11, "trades": 16, "top_score": 46.9, "lean": "buying", "history": [{"action": "BUY", "amount": 7608.87, "date": "2026-08-12", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2054667/000119312526347341/0001193125-26-347341-index.htm"}, {"action": "BUY", "amount": 12486.34, "date": "2026-08-06", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2054667/000119312526340202/0001193125-26-340202-index.htm"}, {"action": "BUY", "amount": 24494.73, "date": "2026-08-03", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2054667/000119312526333245/0001193125-26-333245-index.htm"}, {"action": "BUY", "amount": 13952.92, "date": "2026-06-12", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526273111/0001193125-26-273111-index.htm"}, {"action": "BUY", "amount": 13328.49, "date": "2026-05-26", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526239604/0001193125-26-239604-index.htm"}, {"action": "BUY", "amount": 13563.14, "date": "2026-05-15", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526228945/0001193125-26-228945-index.htm"}, {"action": "BUY", "amount": 12324.0, "date": "2026-05-08", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526220254/0001193125-26-220254-index.htm"}, {"action": "BUY", "amount": 19500.0, "date": "2026-05-05", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526211807/0001193125-26-211807-index.htm"}, {"action": "BUY", "amount": 34549.99, "date": "2026-05-04", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526206712/0001193125-26-206712-index.htm"}, {"action": "BUY", "amount": 34608.33, "date": "2025-11-04", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312525267325/0001193125-25-267325-index.htm"}, {"action": "BUY", "amount": 38823.8, "date": "2025-09-02", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312525194189/0001193125-25-194189-index.htm"}, {"action": "BUY", "amount": 17000.0, "date": "2025-06-12", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000095017025086735/0000950170-25-086735-index.htm"}, {"action": "BUY", "amount": 23800.0, "date": "2025-06-10", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000095017025085564/0000950170-25-085564-index.htm"}, {"action": "BUY", "amount": 17982.0, "date": "2025-03-14", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000095017025040285/0000950170-25-040285-index.htm"}, {"action": "BUY", "amount": 21757.5, "date": "2025-03-10", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000095017025038149/0000950170-25-038149-index.htm"}, {"action": "BUY", "amount": 43425.0, "date": "2025-03-07", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000095017025036342/0000950170-25-036342-index.htm"}], "latest": {"action": "BUY", "amount": 7608.87, "date": "2026-08-12", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2054667/000119312526347341/0001193125-26-347341-index.htm"}}, {"who": "Robert A. Eckel", "who_key": "Eckel Robert A", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 192160.7365, "sold": 0, "net": 192160.7365, "trades": 9, "top_score": 45.9, "lean": "buying", "history": [{"action": "BUY", "amount": 22881.1365, "date": "2024-03-15", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000120919124004897/0001209191-24-004897-index.htm"}, {"action": "BUY", "amount": 32378.8, "date": "2023-12-14", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000120919123058824/0001209191-23-058824-index.htm"}, {"action": "BUY", "amount": 15843.0, "date": "2023-05-26", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000120919123033155/0001209191-23-033155-index.htm"}, {"action": "BUY", "amount": 23800.0, "date": "2022-11-10", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000120919122056708/0001209191-22-056708-index.htm"}, {"action": "BUY", "amount": 38750.0, "date": "2022-11-02", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000120919122055482/0001209191-22-055482-index.htm"}, {"action": "BUY", "amount": 14629.999999999998, "date": "2022-08-01", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000120919122044158/0001209191-22-044158-index.htm"}, {"action": "BUY", "amount": 7316.8, "date": "2022-05-18", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000120919122030832/0001209191-22-030832-index.htm"}, {"action": "BUY", "amount": 8261.0, "date": "2022-05-17", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000120919122030231/0001209191-22-030231-index.htm"}, {"action": "BUY", "amount": 28300.0, "date": "2022-05-04", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000120919122027425/0001209191-22-027425-index.htm"}], "latest": {"action": "BUY", "amount": 22881.1365, "date": "2024-03-15", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000120919124004897/0001209191-24-004897-index.htm"}}, {"who": "David Brian Barcelo", "who_key": "Barcelo David Brian", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 36700.0, "sold": 0, "net": 36700.0, "trades": 3, "top_score": 39.6, "lean": "buying", "history": [{"action": "BUY", "amount": 14700.0, "date": "2022-11-03", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000120919122055689/0001209191-22-055689-index.htm"}, {"action": "BUY", "amount": 10000.0, "date": "2022-09-06", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000120919122048784/0001209191-22-048784-index.htm"}, {"action": "BUY", "amount": 12000.0, "date": "2022-06-16", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000120919122038010/0001209191-22-038010-index.htm"}], "latest": {"action": "BUY", "amount": 14700.0, "date": "2022-11-03", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000120919122055689/0001209191-22-055689-index.htm"}}, {"who": "David K. Traverse", "who_key": "Traverse David K", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 36485.090000000004, "sold": 0, "net": 36485.090000000004, "trades": 7, "top_score": 34.6, "lean": "buying", "history": [{"action": "BUY", "amount": 7300.0, "date": "2026-06-02", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526255448/0001193125-26-255448-index.htm"}, {"action": "BUY", "amount": 5175.0, "date": "2026-03-17", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526111241/0001193125-26-111241-index.htm"}, {"action": "BUY", "amount": 4125.0, "date": "2025-06-02", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000095017025081157/0000950170-25-081157-index.htm"}, {"action": "BUY", "amount": 4025.0000000000005, "date": "2024-12-02", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000095017024132938/0000950170-24-132938-index.htm"}, {"action": "BUY", "amount": 3120.0, "date": "2024-12-01", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000095017025040282/0000950170-25-040282-index.htm"}, {"action": "BUY", "amount": 4987.03, "date": "2024-11-15", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000095017024128544/0000950170-24-128544-index.htm"}, {"action": "BUY", "amount": 7753.06, "date": "2024-03-14", "score": 24.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000120919124004862/0001209191-24-004862-index.htm"}], "latest": {"action": "BUY", "amount": 7300.0, "date": "2026-06-02", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312526255448/0001193125-26-255448-index.htm"}}, {"who": "Peter R. Faubert", "who_key": "Faubert Peter R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 33923.68, "sold": 0, "net": 33923.68, "trades": 1, "top_score": 36.8, "lean": "buying", "history": [{"action": "BUY", "amount": 33923.68, "date": "2025-03-12", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000095017025038100/0000950170-25-038100-index.htm"}], "latest": {"action": "BUY", "amount": 33923.68, "date": "2025-03-12", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000095017025038100/0000950170-25-038100-index.htm"}}, {"who": "Mohamed Lazzouni", "who_key": "Lazzouni Mohamed", "role": "Chief Technical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 24137.5, "sold": 0, "net": 24137.5, "trades": 2, "top_score": 35.9, "lean": "buying", "history": [{"action": "BUY", "amount": 10750.0, "date": "2022-08-03", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000120919122044553/0001209191-22-044553-index.htm"}, {"action": "BUY", "amount": 13387.500000000002, "date": "2022-05-16", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000120919122029828/0001209191-22-029828-index.htm"}], "latest": {"action": "BUY", "amount": 10750.0, "date": "2022-08-03", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000120919122044553/0001209191-22-044553-index.htm"}}, {"who": "Brian J. Krause", "who_key": "Krause Brian J", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 19150.0, "sold": 0, "net": 19150.0, "trades": 3, "top_score": 46.7, "lean": "buying", "history": [{"action": "BUY", "amount": 11000.0, "date": "2025-08-29", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312525194186/0001193125-25-194186-index.htm"}, {"action": "BUY", "amount": 4225.0, "date": "2025-03-08", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000095017025070297/0000950170-25-070297-index.htm"}, {"action": "BUY", "amount": 3925.0, "date": "2025-03-07", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000095017025037119/0000950170-25-037119-index.htm"}], "latest": {"action": "BUY", "amount": 11000.0, "date": "2025-08-29", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1015739/000119312525194186/0001193125-25-194186-index.htm"}}], "activity": [{"date": "2026-08-06", "net": 12486.34}, {"date": "2026-08-12", "net": 7608.87}], "announcements": [{"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001193125-26-401000", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347341", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340202", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333245", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001193125-26-328344", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-324266", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323726", "price_sensitive": true}, {"form": "3", "date": "2026-07-24", "title": "Initial insider holdings", "accession": "0001193125-26-316036", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-310401", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294775", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294772", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294769", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294767", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294764", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273111", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255448", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239604", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-05-26", "title": "Form 10-K/A", "accession": "0001193125-26-239218", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-26", "title": "Form DEFA14A", "accession": "0001193125-26-237455", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-22", "title": "Proxy statement", "accession": "0001193125-26-237209", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001193125-26-228945", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001193125-26-224494", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-220254", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-211865", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-211807", "price_sensitive": false}], "performance": {"ticker": "AWRE", "has_prices": true, "summary": {"n": 47, "avg": -0.23584833133208144, "win_rate": 0.0851063829787234, "best": 0.04273504273504278, "worst": -0.5807560137457045, "as_of": "2026-09-18"}, "buys": [{"who": "Amlani Ajay K", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 7608.87, "date": "2026-08-12", "score": 36.3, "ref_price": 1.19, "return": 0.02521008403361347}, {"who": "Amlani Ajay K", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 12486.34, "date": "2026-08-06", "score": 38.7, "ref_price": 1.225, "return": -0.0040816326530613185}, {"who": "Amlani Ajay K", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 24494.73, "date": "2026-08-03", "score": 42.0, "ref_price": 1.21, "return": 0.008264462809917363}, {"who": "Amlani Ajay K", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 13952.92, "date": "2026-06-12", "score": 39.3, "ref_price": 1.45, "return": -0.1586206896551724}, {"who": "Traverse David K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 7300.0, "date": "2026-06-02", "score": 34.6, "ref_price": 1.47, "return": -0.17006802721088435}, {"who": "Amlani Ajay K", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 13328.49, "date": "2026-05-26", "score": 39.0, "ref_price": 1.3, "return": -0.06153846153846159}, {"who": "Amlani Ajay K", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 13563.14, "date": "2026-05-15", "score": 39.1, "ref_price": 1.27, "return": -0.039370078740157514}, {"who": "STAFFORD JOHN S III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100515.0, "date": "2026-05-14", "score": 39.2, "ref_price": 1.21, "return": 0.008264462809917363}, {"who": "Amlani Ajay K", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 12324.0, "date": "2026-05-08", "score": 38.7, "ref_price": 1.3, "return": -0.06153846153846159}, {"who": "STAFFORD JOHN S III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24485.0, "date": "2026-05-05", "score": 31.9, "ref_price": 1.25, "return": -0.02400000000000002}, {"who": "Amlani Ajay K", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 19500.0, "date": "2026-05-05", "score": 41.0, "ref_price": 1.25, "return": -0.02400000000000002}, {"who": "Amlani Ajay K", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 34549.99, "date": "2026-05-04", "score": 43.9, "ref_price": 1.25, "return": -0.02400000000000002}, {"who": "Traverse David K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 5175.0, "date": "2026-03-17", "score": 33.2, "ref_price": 1.17, "return": 0.04273504273504278}, {"who": "STAFFORD JOHN S III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21445.12, "date": "2026-03-13", "score": 31.3, "ref_price": 1.37, "return": -0.1094890510948906}, {"who": "Amlani Ajay K", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 34608.33, "date": "2025-11-04", "score": 43.9, "ref_price": 2.22, "return": -0.4504504504504505}, {"who": "Amlani Ajay K", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 38823.8, "date": "2025-09-02", "score": 44.4, "ref_price": 2.16, "return": -0.43518518518518523}, {"who": "Krause Brian J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Revenue Officer", "amount": 11000.0, "date": "2025-08-29", "score": 46.7, "ref_price": 2.2, "return": -0.4454545454545455}, {"who": "Amlani Ajay K", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 17000.0, "date": "2025-06-12", "score": 40.4, "ref_price": 1.75, "return": -0.3028571428571429}, {"who": "Amlani Ajay K", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 23800.0, "date": "2025-06-10", "score": 42.2, "ref_price": 1.7, "return": -0.2823529411764706}, {"who": "Traverse David K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 4125.0, "date": "2025-06-02", "score": 31.8, "ref_price": 1.67, "return": -0.26946107784431134}, {"who": "Amlani Ajay K", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 17982.0, "date": "2025-03-14", "score": 40.8, "ref_price": 1.64, "return": -0.2560975609756097}, {"who": "STAFFORD JOHN S III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14450.699999999999, "date": "2025-03-12", "score": 29.3, "ref_price": 1.51, "return": -0.19205298013245034}, {"who": "Faubert Peter R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33923.68, "date": "2025-03-12", "score": 36.8, "ref_price": 1.51, "return": -0.19205298013245034}, {"who": "Amlani Ajay K", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 21757.5, "date": "2025-03-10", "score": 42.2, "ref_price": 1.48, "return": -0.17567567567567569}, {"who": "Krause Brian J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Revenue Officer", "amount": 4225.0, "date": "2025-03-08", "score": 42.4, "ref_price": 1.48, "return": -0.17567567567567569}, {"who": "Krause Brian J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Revenue Officer", "amount": 3925.0, "date": "2025-03-07", "score": 27.1, "ref_price": 1.54, "return": -0.20779220779220783}, {"who": "Amlani Ajay K", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 43425.0, "date": "2025-03-07", "score": 46.9, "ref_price": 1.54, "return": -0.20779220779220783}, {"who": "Traverse David K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 4025.0000000000005, "date": "2024-12-02", "score": 31.9, "ref_price": 1.58, "return": -0.22784810126582283}, {"who": "Traverse David K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 3120.0, "date": "2024-12-01", "score": 30.6, "ref_price": 1.58, "return": -0.22784810126582283}, {"who": "Traverse David K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 4987.03, "date": "2024-11-15", "score": 33.6, "ref_price": 1.44, "return": -0.15277777777777776}, {"who": "Eckel Robert A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 22881.1365, "date": "2024-03-15", "score": 42.2, "ref_price": 1.66, "return": -0.2650602409638554}, {"who": "Traverse David K", "person_type": "EXEC", "person_label": "Execs", "role": "Principal Financial Officer", "amount": 7753.06, "date": "2024-03-14", "score": 24.9, "ref_price": 1.6, "return": -0.23750000000000007}, {"who": "Eckel Robert A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 32378.8, "date": "2023-12-14", "score": 44.1, "ref_price": 1.58, "return": -0.22784810126582283}, {"who": "Eckel Robert A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 15843.0, "date": "2023-05-26", "score": 40.3, "ref_price": 1.6, "return": -0.23750000000000007}, {"who": "Eckel Robert A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 23800.0, "date": "2022-11-10", "score": 42.6, "ref_price": 1.67, "return": -0.26946107784431134}, {"who": "STAFFORD JOHN S III", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 486143.1099999999, "date": "2022-11-10", "score": 48.0, "ref_price": 1.67, "return": -0.26946107784431134}, {"who": "Barcelo David Brian", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 14700.0, "date": "2022-11-03", "score": 39.6, "ref_price": 1.3273, "return": -0.08084080464100049}, {"who": "Eckel Robert A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 38750.0, "date": "2022-11-02", "score": 45.9, "ref_price": 1.47, "return": -0.17006802721088435}, {"who": "Barcelo David Brian", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 10000.0, "date": "2022-09-06", "score": 36.3, "ref_price": 2.0, "return": -0.39}, {"who": "Lazzouni Mohamed", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technical Officer", "amount": 10750.0, "date": "2022-08-03", "score": 33.7, "ref_price": 2.13, "return": -0.4272300469483568}, {"who": "Eckel Robert A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 14629.999999999998, "date": "2022-08-01", "score": 39.9, "ref_price": 2.13, "return": -0.4272300469483568}, {"who": "Barcelo David Brian", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 12000.0, "date": "2022-06-16", "score": 37.0, "ref_price": 2.31, "return": -0.47186147186147187}, {"who": "Eckel Robert A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 7316.8, "date": "2022-05-18", "score": 36.3, "ref_price": 2.78, "return": -0.5611510791366906}, {"who": "Eckel Robert A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 8261.0, "date": "2022-05-17", "score": 36.8, "ref_price": 2.75, "return": -0.5563636363636364}, {"who": "Lazzouni Mohamed", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technical Officer", "amount": 13387.500000000002, "date": "2022-05-16", "score": 35.9, "ref_price": 2.65, "return": -0.539622641509434}, {"who": "Eckel Robert A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 28300.0, "date": "2022-05-04", "score": 43.4, "ref_price": 2.9, "return": -0.5793103448275863}, {"who": "STAFFORD JOHN S III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 212286.192, "date": "2021-12-06", "score": 57.9, "ref_price": 2.91, "return": -0.5807560137457045}]}, "price_series": [{"date": "2016-09-19", "close": 5.71, "volume": 148457.0}, {"date": "2016-09-20", "close": 5.72, "volume": 22569.0}, {"date": "2016-09-21", "close": 5.8, "volume": 46151.0}, {"date": "2016-09-22", "close": 5.76, "volume": 53639.0}, {"date": "2016-09-23", "close": 5.73, "volume": 9354.0}, {"date": "2016-09-26", "close": 5.49, "volume": 98342.0}, {"date": "2016-09-27", "close": 5.4613, "volume": 81040.0}, {"date": "2016-09-28", "close": 5.5, "volume": 48555.0}, {"date": "2016-09-29", "close": 5.39, "volume": 21634.0}, {"date": "2016-09-30", "close": 5.3, "volume": 61161.0}, {"date": "2016-10-03", "close": 5.27, "volume": 69198.0}, {"date": "2016-10-04", "close": 5.04, "volume": 47951.0}, {"date": "2016-10-05", "close": 5.14, "volume": 59963.0}, {"date": "2016-10-06", "close": 5.28, "volume": 21693.0}, {"date": "2016-10-07", "close": 5.19, "volume": 17071.0}, {"date": "2016-10-10", "close": 5.28, "volume": 44627.0}, {"date": "2016-10-11", "close": 5.12, "volume": 21069.0}, {"date": "2016-10-12", "close": 5.07, "volume": 37672.0}, {"date": "2016-10-13", "close": 5.21, "volume": 65828.0}, {"date": "2016-10-14", "close": 5.16, "volume": 10699.0}, {"date": "2016-10-17", "close": 4.95, "volume": 27041.0}, {"date": "2016-10-18", "close": 5.05, "volume": 17207.0}, {"date": "2016-10-19", "close": 5.05, "volume": 31543.0}, {"date": "2016-10-20", "close": 5.15, "volume": 21654.0}, {"date": "2016-10-21", "close": 5.1, "volume": 12397.0}, {"date": "2016-10-24", "close": 5.1, "volume": 32733.0}, {"date": "2016-10-25", "close": 5.2, "volume": 32512.0}, {"date": "2016-10-26", "close": 5.2, "volume": 23585.0}, {"date": "2016-10-27", "close": 5.25, "volume": 38573.0}, {"date": "2016-10-28", "close": 5.15, "volume": 70568.0}, {"date": "2016-10-31", "close": 5.225, "volume": 54004.0}, {"date": "2016-11-01", "close": 5.05, "volume": 39567.0}, {"date": "2016-11-02", "close": 5.1, "volume": 42042.0}, {"date": "2016-11-03", "close": 5.15, "volume": 22051.0}, {"date": "2016-11-04", "close": 5.05, "volume": 35141.0}, {"date": "2016-11-07", "close": 5.15, "volume": 28255.0}, {"date": "2016-11-08", "close": 5.125, "volume": 27417.0}, {"date": "2016-11-09", "close": 5.25, "volume": 31942.0}, {"date": "2016-11-10", "close": 5.25, "volume": 59633.0}, {"date": "2016-11-11", "close": 5.4, "volume": 63505.0}, {"date": "2016-11-14", "close": 5.45, "volume": 76660.0}, {"date": "2016-11-15", "close": 5.6, "volume": 98278.0}, {"date": "2016-11-16", "close": 5.65, "volume": 33491.0}, {"date": "2016-11-17", "close": 5.65, "volume": 34493.0}, {"date": "2016-11-18", "close": 5.65, "volume": 37978.0}, {"date": "2016-11-21", "close": 5.6, "volume": 45477.0}, {"date": "2016-11-22", "close": 5.75, "volume": 89490.0}, {"date": "2016-11-23", "close": 5.8, "volume": 101710.0}, {"date": "2016-11-25", "close": 5.85, "volume": 47268.0}, {"date": "2016-11-28", "close": 5.85, "volume": 73228.0}, {"date": "2016-11-29", "close": 5.8, "volume": 59647.0}, {"date": "2016-11-30", "close": 5.8, "volume": 81956.0}, {"date": "2016-12-01", "close": 5.7, "volume": 75079.0}, {"date": "2016-12-02", "close": 5.8, "volume": 27105.0}, {"date": "2016-12-05", "close": 5.9, "volume": 91025.0}, {"date": "2016-12-06", "close": 5.9, "volume": 72295.0}, {"date": "2016-12-07", "close": 6.15, "volume": 258020.0}, {"date": "2016-12-08", "close": 6.15, "volume": 230735.0}, {"date": "2016-12-09", "close": 5.8, "volume": 105384.0}, {"date": "2016-12-12", "close": 5.5, "volume": 145419.0}, {"date": "2016-12-13", "close": 5.9, "volume": 73632.0}, {"date": "2016-12-14", "close": 5.9, "volume": 17530.0}, {"date": "2016-12-15", "close": 5.95, "volume": 47737.0}, {"date": "2016-12-16", "close": 6.0, "volume": 111826.0}, {"date": "2016-12-19", "close": 6.1, "volume": 91085.0}, {"date": "2016-12-20", "close": 5.95, "volume": 48245.0}, {"date": "2016-12-21", "close": 5.9, "volume": 65190.0}, {"date": "2016-12-22", "close": 5.9, "volume": 11981.0}, {"date": "2016-12-23", "close": 5.95, "volume": 18904.0}, {"date": "2016-12-27", "close": 6.05, "volume": 35751.0}, {"date": "2016-12-28", "close": 6.05, "volume": 20125.0}, {"date": "2016-12-29", "close": 6.15, "volume": 121864.0}, {"date": "2016-12-30", "close": 6.1, "volume": 38096.0}, {"date": "2017-01-03", "close": 6.15, "volume": 97909.0}, {"date": "2017-01-04", "close": 6.25, "volume": 163244.0}, {"date": "2017-01-05", "close": 6.3, "volume": 132426.0}, {"date": "2017-01-06", "close": 6.15, "volume": 68367.0}, {"date": "2017-01-09", "close": 6.2, "volume": 57805.0}, {"date": "2017-01-10", "close": 6.2, "volume": 44149.0}, {"date": "2017-01-11", "close": 6.35, "volume": 161872.0}, {"date": "2017-01-12", "close": 6.3, "volume": 63844.0}, {"date": "2017-01-13", "close": 6.4, "volume": 95180.0}, {"date": "2017-01-17", "close": 6.05, "volume": 139769.0}, {"date": "2017-01-18", "close": 6.15, "volume": 77799.0}, {"date": "2017-01-19", "close": 6.2, "volume": 43018.0}, {"date": "2017-01-20", "close": 6.15, "volume": 26681.0}, {"date": "2017-01-23", "close": 6.15, "volume": 58485.0}, {"date": "2017-01-24", "close": 6.05, "volume": 25213.0}, {"date": "2017-01-25", "close": 6.2, "volume": 56737.0}, {"date": "2017-01-26", "close": 6.05, "volume": 43558.0}, {"date": "2017-01-27", "close": 6.05, "volume": 21738.0}, {"date": "2017-01-30", "close": 6.2, "volume": 96523.0}, {"date": "2017-01-31", "close": 6.2, "volume": 18315.0}, {"date": "2017-02-01", "close": 6.15, "volume": 19445.0}, {"date": "2017-02-02", "close": 6.2, "volume": 184624.0}, {"date": "2017-02-03", "close": 6.25, "volume": 33719.0}, {"date": "2017-02-06", "close": 6.15, "volume": 30948.0}, {"date": "2017-02-07", "close": 5.65, "volume": 214252.0}, {"date": "2017-02-08", "close": 5.05, "volume": 232563.0}, {"date": "2017-02-09", "close": 4.95, "volume": 76086.0}, {"date": "2017-02-10", "close": 5.1, "volume": 62667.0}, {"date": "2017-02-13", "close": 5.0, "volume": 47363.0}, {"date": "2017-02-14", "close": 5.1, "volume": 92356.0}, {"date": "2017-02-15", "close": 5.0, "volume": 52527.0}, {"date": "2017-02-16", "close": 5.05, "volume": 64274.0}, {"date": "2017-02-17", "close": 5.2, "volume": 76791.0}, {"date": "2017-02-21", "close": 4.9, "volume": 151647.0}, {"date": "2017-02-22", "close": 4.9, "volume": 89316.0}, {"date": "2017-02-23", "close": 4.9, "volume": 55717.0}, {"date": "2017-02-24", "close": 4.95, "volume": 57425.0}, {"date": "2017-02-27", "close": 4.95, "volume": 52198.0}, {"date": "2017-02-28", "close": 4.9, "volume": 77566.0}, {"date": "2017-03-01", "close": 4.8, "volume": 169846.0}, {"date": "2017-03-02", "close": 4.8, "volume": 75930.0}, {"date": "2017-03-03", "close": 4.85, "volume": 61950.0}, {"date": "2017-03-06", "close": 4.7, "volume": 55516.0}, {"date": "2017-03-07", "close": 4.8, "volume": 56846.0}, {"date": "2017-03-08", "close": 4.85, "volume": 46815.0}, {"date": "2017-03-09", "close": 4.75, "volume": 34741.0}, {"date": "2017-03-10", "close": 4.8, "volume": 86911.0}, {"date": "2017-03-13", "close": 4.8, "volume": 33944.0}, {"date": "2017-03-14", "close": 4.75, "volume": 31862.0}, {"date": "2017-03-15", "close": 4.85, "volume": 30909.0}, {"date": "2017-03-16", "close": 4.85, "volume": 36567.0}, {"date": "2017-03-17", "close": 4.8, "volume": 51951.0}, {"date": "2017-03-20", "close": 4.8, "volume": 17022.0}, {"date": "2017-03-21", "close": 4.65, "volume": 13052.0}, {"date": "2017-03-22", "close": 4.65, "volume": 18689.0}, {"date": "2017-03-23", "close": 4.7, "volume": 9189.0}, {"date": "2017-03-24", "close": 4.7, "volume": 11452.0}, {"date": "2017-03-27", "close": 4.7, "volume": 52978.0}, {"date": "2017-03-28", "close": 4.7, "volume": 16707.0}, {"date": "2017-03-29", "close": 4.675, "volume": 34101.0}, {"date": "2017-03-30", "close": 4.75, "volume": 11671.0}, {"date": "2017-03-31", "close": 4.7, "volume": 9237.0}, {"date": "2017-04-03", "close": 4.65, "volume": 15019.0}, {"date": "2017-04-04", "close": 4.65, "volume": 17651.0}, {"date": "2017-04-05", "close": 4.65, "volume": 20302.0}, {"date": "2017-04-06", "close": 4.7, "volume": 16439.0}, {"date": "2017-04-07", "close": 4.7, "volume": 9240.0}, {"date": "2017-04-10", "close": 4.6, "volume": 46247.0}, {"date": "2017-04-11", "close": 4.6, "volume": 11165.0}, {"date": "2017-04-12", "close": 4.65, "volume": 13413.0}, {"date": "2017-04-13", "close": 4.7, "volume": 20749.0}, {"date": "2017-04-17", "close": 4.65, "volume": 17381.0}, {"date": "2017-04-18", "close": 4.6, "volume": 19132.0}, {"date": "2017-04-19", "close": 4.65, "volume": 11715.0}, {"date": "2017-04-20", "close": 4.65, "volume": 14652.0}, {"date": "2017-04-21", "close": 4.65, "volume": 14408.0}, {"date": "2017-04-24", "close": 4.7, "volume": 20280.0}, {"date": "2017-04-25", "close": 4.7, "volume": 7092.0}, {"date": "2017-04-26", "close": 4.7, "volume": 20081.0}, {"date": "2017-04-27", "close": 4.7, "volume": 25862.0}, {"date": "2017-04-28", "close": 4.8, "volume": 15326.0}, {"date": "2017-05-01", "close": 4.8, "volume": 12834.0}, {"date": "2017-05-02", "close": 4.65, "volume": 8780.0}, {"date": "2017-05-03", "close": 4.65, "volume": 15510.0}, {"date": "2017-05-04", "close": 4.5, "volume": 55754.0}, {"date": "2017-05-05", "close": 4.725, "volume": 44676.0}, {"date": "2017-05-08", "close": 4.75, "volume": 23221.0}, {"date": "2017-05-09", "close": 4.7, "volume": 21965.0}, {"date": "2017-05-10", "close": 4.7, "volume": 16178.0}, {"date": "2017-05-11", "close": 4.65, "volume": 61653.0}, {"date": "2017-05-12", "close": 4.7, "volume": 20082.0}, {"date": "2017-05-15", "close": 4.7, "volume": 103007.0}, {"date": "2017-05-16", "close": 4.75, "volume": 48641.0}, {"date": "2017-05-17", "close": 4.6, "volume": 27637.0}, {"date": "2017-05-18", "close": 4.65, "volume": 21125.0}, {"date": "2017-05-19", "close": 4.75, "volume": 19386.0}, {"date": "2017-05-22", "close": 4.7, "volume": 25726.0}, {"date": "2017-05-23", "close": 4.65, "volume": 39190.0}, {"date": "2017-05-24", "close": 4.65, "volume": 99154.0}, {"date": "2017-05-25", "close": 4.8, "volume": 12011.0}, {"date": "2017-05-26", "close": 4.8, "volume": 13413.0}, {"date": "2017-05-30", "close": 4.8, "volume": 12275.0}, {"date": "2017-05-31", "close": 4.8, "volume": 17455.0}, {"date": "2017-06-01", "close": 4.85, "volume": 15105.0}, {"date": "2017-06-02", "close": 4.75, "volume": 16270.0}, {"date": "2017-06-05", "close": 4.75, "volume": 32531.0}, {"date": "2017-06-06", "close": 4.75, "volume": 15905.0}, {"date": "2017-06-07", "close": 4.7, "volume": 14191.0}, {"date": "2017-06-08", "close": 4.7, "volume": 11592.0}, {"date": "2017-06-09", "close": 4.9, "volume": 14946.0}, {"date": "2017-06-12", "close": 5.0, "volume": 49794.0}, {"date": "2017-06-13", "close": 5.05, "volume": 14566.0}, {"date": "2017-06-14", "close": 5.05, "volume": 12596.0}, {"date": "2017-06-15", "close": 4.95, "volume": 7045.0}, {"date": "2017-06-16", "close": 5.05, "volume": 26684.0}, {"date": "2017-06-19", "close": 4.8, "volume": 23127.0}, {"date": "2017-06-20", "close": 4.85, "volume": 5008.0}, {"date": "2017-06-21", "close": 4.8, "volume": 4511.0}, {"date": "2017-06-22", "close": 4.75, "volume": 20218.0}, {"date": "2017-06-23", "close": 5.15, "volume": 132284.0}, {"date": "2017-06-26", "close": 5.3, "volume": 55819.0}, {"date": "2017-06-27", "close": 5.35, "volume": 55938.0}, {"date": "2017-06-28", "close": 5.2, "volume": 32280.0}, {"date": "2017-06-29", "close": 5.2, "volume": 23920.0}, {"date": "2017-06-30", "close": 5.15, "volume": 19227.0}, {"date": "2017-07-03", "close": 5.125, "volume": 10719.0}, {"date": "2017-07-05", "close": 5.1, "volume": 15508.0}, {"date": "2017-07-06", "close": 5.075, "volume": 9496.0}, {"date": "2017-07-07", "close": 5.1, "volume": 7836.0}, {"date": "2017-07-10", "close": 5.1, "volume": 15101.0}, {"date": "2017-07-11", "close": 5.0, "volume": 19871.0}, {"date": "2017-07-12", "close": 5.1, "volume": 12362.0}, {"date": "2017-07-13", "close": 5.0, "volume": 34127.0}, {"date": "2017-07-14", "close": 4.95, "volume": 25986.0}, {"date": "2017-07-17", "close": 5.0, "volume": 4642.0}, {"date": "2017-07-18", "close": 4.9, "volume": 9890.0}, {"date": "2017-07-19", "close": 4.9, "volume": 13372.0}, {"date": "2017-07-20", "close": 4.95, "volume": 9533.0}, {"date": "2017-07-21", "close": 4.85, "volume": 18798.0}, {"date": "2017-07-24", "close": 4.8, "volume": 8767.0}, {"date": "2017-07-25", "close": 4.8, "volume": 19792.0}, {"date": "2017-07-26", "close": 4.65, "volume": 78778.0}, {"date": "2017-07-27", "close": 4.7, "volume": 24734.0}, {"date": "2017-07-28", "close": 4.7, "volume": 11227.0}, {"date": "2017-07-31", "close": 4.65, "volume": 54785.0}, {"date": "2017-08-01", "close": 4.8, "volume": 20292.0}, {"date": "2017-08-02", "close": 4.65, "volume": 13927.0}, {"date": "2017-08-03", "close": 4.7, "volume": 23345.0}, {"date": "2017-08-04", "close": 4.65, "volume": 11620.0}, {"date": "2017-08-07", "close": 4.7, "volume": 49744.0}, {"date": "2017-08-08", "close": 4.65, "volume": 32810.0}, {"date": "2017-08-09", "close": 4.65, "volume": 9958.0}, {"date": "2017-08-10", "close": 4.6, "volume": 25160.0}, {"date": "2017-08-11", "close": 4.6, "volume": 54804.0}, {"date": "2017-08-14", "close": 4.65, "volume": 14455.0}, {"date": "2017-08-15", "close": 4.65, "volume": 14717.0}, {"date": "2017-08-16", "close": 4.75, "volume": 9377.0}, {"date": "2017-08-17", "close": 4.8, "volume": 17017.0}, {"date": "2017-08-18", "close": 4.9, "volume": 15564.0}, {"date": "2017-08-21", "close": 4.75, "volume": 15328.0}, {"date": "2017-08-22", "close": 4.95, "volume": 17891.0}, {"date": "2017-08-23", "close": 4.9, "volume": 21025.0}, {"date": "2017-08-24", "close": 5.05, "volume": 19018.0}, {"date": "2017-08-25", "close": 5.1, "volume": 17551.0}, {"date": "2017-08-28", "close": 5.05, "volume": 21769.0}, {"date": "2017-08-29", "close": 5.1, "volume": 25244.0}, {"date": "2017-08-30", "close": 5.1, "volume": 59900.0}, {"date": "2017-08-31", "close": 4.95, "volume": 11367.0}, {"date": "2017-09-01", "close": 5.05, "volume": 4562.0}, {"date": "2017-09-05", "close": 4.95, "volume": 13665.0}, {"date": "2017-09-06", "close": 4.9, "volume": 9575.0}, {"date": "2017-09-07", "close": 4.9, "volume": 18092.0}, {"date": "2017-09-08", "close": 5.0, "volume": 14894.0}, {"date": "2017-09-11", "close": 5.0, "volume": 8687.0}, {"date": "2017-09-12", "close": 4.8, "volume": 10060.0}, {"date": "2017-09-13", "close": 4.85, "volume": 11106.0}, {"date": "2017-09-14", "close": 4.85, "volume": 4742.0}, {"date": "2017-09-15", "close": 4.9, "volume": 30180.0}, {"date": "2017-09-18", "close": 4.8, "volume": 14762.0}, {"date": "2017-09-19", "close": 4.8, "volume": 6997.0}, {"date": "2017-09-20", "close": 4.65, "volume": 7122.0}, {"date": "2017-09-21", "close": 4.6, "volume": 11135.0}, {"date": "2017-09-22", "close": 4.7, "volume": 11960.0}, {"date": "2017-09-25", "close": 4.7, "volume": 10708.0}, {"date": "2017-09-26", "close": 4.65, "volume": 11042.0}, {"date": "2017-09-27", "close": 4.65, "volume": 11518.0}, {"date": "2017-09-28", "close": 4.65, "volume": 14769.0}, {"date": "2017-09-29", "close": 4.65, "volume": 13319.0}, {"date": "2017-10-02", "close": 4.65, "volume": 15778.0}, {"date": "2017-10-03", "close": 4.7, "volume": 7326.0}, {"date": "2017-10-04", "close": 4.65, "volume": 9618.0}, {"date": "2017-10-05", "close": 4.65, "volume": 10873.0}, {"date": "2017-10-06", "close": 4.6, "volume": 152644.0}, {"date": "2017-10-09", "close": 4.575, "volume": 53909.0}, {"date": "2017-10-10", "close": 4.55, "volume": 48537.0}, {"date": "2017-10-11", "close": 4.55, "volume": 18714.0}, {"date": "2017-10-12", "close": 4.65, "volume": 12246.0}, {"date": "2017-10-13", "close": 4.6, "volume": 36693.0}, {"date": "2017-10-16", "close": 4.55, "volume": 6999.0}, {"date": "2017-10-17", "close": 4.5, "volume": 20690.0}, {"date": "2017-10-18", "close": 4.45, "volume": 25063.0}, {"date": "2017-10-19", "close": 4.55, "volume": 23584.0}, {"date": "2017-10-20", "close": 4.45, "volume": 7487.0}, {"date": "2017-10-23", "close": 4.65, "volume": 13958.0}, {"date": "2017-10-24", "close": 4.6, "volume": 11176.0}, {"date": "2017-10-25", "close": 4.5, "volume": 23779.0}, {"date": "2017-10-26", "close": 4.6, "volume": 10297.0}, {"date": "2017-10-27", "close": 4.6, "volume": 36020.0}, {"date": "2017-10-30", "close": 4.55, "volume": 25255.0}, {"date": "2017-10-31", "close": 4.7, "volume": 13805.0}, {"date": "2017-11-01", "close": 4.65, "volume": 14320.0}, {"date": "2017-11-02", "close": 4.575, "volume": 40430.0}, {"date": "2017-11-03", "close": 4.55, "volume": 20699.0}, {"date": "2017-11-06", "close": 4.7, "volume": 13577.0}, {"date": "2017-11-07", "close": 4.55, "volume": 18283.0}, {"date": "2017-11-08", "close": 4.55, "volume": 22102.0}, {"date": "2017-11-09", "close": 4.5, "volume": 15291.0}, {"date": "2017-11-10", "close": 4.5, "volume": 22129.0}, {"date": "2017-11-13", "close": 4.55, "volume": 12903.0}, {"date": "2017-11-14", "close": 4.6, "volume": 10412.0}, {"date": "2017-11-15", "close": 4.5, "volume": 21445.0}, {"date": "2017-11-16", "close": 4.57, "volume": 15144.0}, {"date": "2017-11-17", "close": 4.7, "volume": 14748.0}, {"date": "2017-11-20", "close": 4.65, "volume": 9296.0}, {"date": "2017-11-21", "close": 4.55, "volume": 24452.0}, {"date": "2017-11-22", "close": 4.65, "volume": 11335.0}, {"date": "2017-11-24", "close": 4.7, "volume": 2977.0}, {"date": "2017-11-27", "close": 4.65, "volume": 16159.0}, {"date": "2017-11-28", "close": 4.65, "volume": 13601.0}, {"date": "2017-11-29", "close": 4.7, "volume": 21652.0}, {"date": "2017-11-30", "close": 4.75, "volume": 23903.0}, {"date": "2017-12-01", "close": 4.75, "volume": 10323.0}, {"date": "2017-12-04", "close": 4.55, "volume": 39934.0}, {"date": "2017-12-05", "close": 4.6, "volume": 10334.0}, {"date": "2017-12-06", "close": 4.548, "volume": 4026.0}, {"date": "2017-12-07", "close": 4.4901, "volume": 10029.0}, {"date": "2017-12-08", "close": 4.5, "volume": 9914.0}, {"date": "2017-12-11", "close": 4.45, "volume": 24245.0}, {"date": "2017-12-12", "close": 4.45, "volume": 26344.0}, {"date": "2017-12-13", "close": 4.45, "volume": 14901.0}, {"date": "2017-12-14", "close": 4.4, "volume": 19180.0}, {"date": "2017-12-15", "close": 4.5, "volume": 14823.0}, {"date": "2017-12-18", "close": 4.5, "volume": 6815.0}, {"date": "2017-12-19", "close": 4.45, "volume": 15314.0}, {"date": "2017-12-20", "close": 4.5, "volume": 4929.0}, {"date": "2017-12-21", "close": 4.55, "volume": 27668.0}, {"date": "2017-12-22", "close": 4.55, "volume": 7812.0}, {"date": "2017-12-26", "close": 4.45, "volume": 30446.0}, {"date": "2017-12-27", "close": 4.45, "volume": 69275.0}, {"date": "2017-12-28", "close": 4.5, "volume": 29752.0}, {"date": "2017-12-29", "close": 4.5, "volume": 17550.0}, {"date": "2018-01-02", "close": 4.45, "volume": 25332.0}, {"date": "2018-01-03", "close": 4.3, "volume": 62643.0}, {"date": "2018-01-04", "close": 4.4, "volume": 16795.0}, {"date": "2018-01-05", "close": 4.4, "volume": 6772.0}, {"date": "2018-01-08", "close": 4.45, "volume": 31931.0}, {"date": "2018-01-09", "close": 4.455, "volume": 39554.0}, {"date": "2018-01-10", "close": 4.6, "volume": 7118.0}, {"date": "2018-01-11", "close": 4.577, "volume": 9517.0}, {"date": "2018-01-12", "close": 4.6338, "volume": 16515.0}, {"date": "2018-01-16", "close": 4.45, "volume": 32704.0}, {"date": "2018-01-17", "close": 4.55, "volume": 2038.0}, {"date": "2018-01-18", "close": 4.35, "volume": 24036.0}, {"date": "2018-01-19", "close": 4.35, "volume": 9824.0}, {"date": "2018-01-22", "close": 4.3125, "volume": 1368.0}, {"date": "2018-01-23", "close": 4.45, "volume": 17719.0}, {"date": "2018-01-24", "close": 4.3, "volume": 24037.0}, {"date": "2018-01-25", "close": 4.35, "volume": 7217.0}, {"date": "2018-01-26", "close": 4.45, "volume": 13895.0}, {"date": "2018-01-29", "close": 4.45, "volume": 25474.0}, {"date": "2018-01-30", "close": 4.6445, "volume": 18737.0}, {"date": "2018-01-31", "close": 4.55, "volume": 3666.0}, {"date": "2018-02-01", "close": 4.5472, "volume": 9450.0}, {"date": "2018-02-02", "close": 4.35, "volume": 15547.0}, {"date": "2018-02-05", "close": 4.301, "volume": 13507.0}, {"date": "2018-02-06", "close": 4.35, "volume": 14501.0}, {"date": "2018-02-07", "close": 4.4, "volume": 4743.0}, {"date": "2018-02-08", "close": 4.25, "volume": 8096.0}, {"date": "2018-02-09", "close": 4.35, "volume": 5653.0}, {"date": "2018-02-12", "close": 4.3, "volume": 12110.0}, {"date": "2018-02-13", "close": 4.3, "volume": 2041.0}, {"date": "2018-02-14", "close": 4.3396, "volume": 9090.0}, {"date": "2018-02-15", "close": 4.45, "volume": 17455.0}, {"date": "2018-02-16", "close": 4.53, "volume": 34570.0}, {"date": "2018-02-20", "close": 4.45, "volume": 23469.0}, {"date": "2018-02-21", "close": 4.4, "volume": 1823.0}, {"date": "2018-02-22", "close": 4.3, "volume": 9198.0}, {"date": "2018-02-23", "close": 4.25, "volume": 11679.0}, {"date": "2018-02-26", "close": 4.25, "volume": 28145.0}, {"date": "2018-02-27", "close": 4.15, "volume": 40281.0}, {"date": "2018-02-28", "close": 4.15, "volume": 7905.0}, {"date": "2018-03-01", "close": 4.15, "volume": 103155.0}, {"date": "2018-03-02", "close": 4.2, "volume": 6856.0}, {"date": "2018-03-05", "close": 4.15, "volume": 13953.0}, {"date": "2018-03-06", "close": 4.2, "volume": 27381.0}, {"date": "2018-03-07", "close": 4.2, "volume": 6628.0}, {"date": "2018-03-08", "close": 4.225, "volume": 4034.0}, {"date": "2018-03-09", "close": 4.2, "volume": 4242.0}, {"date": "2018-03-12", "close": 4.25, "volume": 1839.0}, {"date": "2018-03-13", "close": 4.2, "volume": 1064.0}, {"date": "2018-03-14", "close": 4.1583, "volume": 3681.0}, {"date": "2018-03-15", "close": 4.175, "volume": 9082.0}, {"date": "2018-03-16", "close": 4.25, "volume": 9265.0}, {"date": "2018-03-19", "close": 4.2, "volume": 8105.0}, {"date": "2018-03-20", "close": 4.2, "volume": 4171.0}, {"date": "2018-03-21", "close": 4.15, "volume": 6257.0}, {"date": "2018-03-22", "close": 4.175, "volume": 4566.0}, {"date": "2018-03-23", "close": 4.2, "volume": 20663.0}, {"date": "2018-03-26", "close": 4.2, "volume": 8641.0}, {"date": "2018-03-27", "close": 4.2, "volume": 14553.0}, {"date": "2018-03-28", "close": 4.2, "volume": 7490.0}, {"date": "2018-03-29", "close": 4.15, "volume": 13118.0}, {"date": "2018-04-02", "close": 4.225, "volume": 15639.0}, {"date": "2018-04-03", "close": 4.15, "volume": 13822.0}, {"date": "2018-04-04", "close": 4.185, "volume": 48151.0}, {"date": "2018-04-05", "close": 4.2, "volume": 26914.0}, {"date": "2018-04-06", "close": 4.15, "volume": 3278.0}, {"date": "2018-04-09", "close": 4.1, "volume": 49833.0}, {"date": "2018-04-10", "close": 4.1, "volume": 39571.0}, {"date": "2018-04-11", "close": 4.1, "volume": 9150.0}, {"date": "2018-04-12", "close": 4.1, "volume": 26987.0}, {"date": "2018-04-13", "close": 4.05, "volume": 7946.0}, {"date": "2018-04-16", "close": 4.107, "volume": 4691.0}, {"date": "2018-04-17", "close": 4.2, "volume": 14392.0}, {"date": "2018-04-18", "close": 4.15, "volume": 3484.0}, {"date": "2018-04-19", "close": 4.1285, "volume": 6243.0}, {"date": "2018-04-20", "close": 4.125, "volume": 5594.0}, {"date": "2018-04-23", "close": 4.15, "volume": 4079.0}, {"date": "2018-04-24", "close": 4.05, "volume": 7581.0}, {"date": "2018-04-25", "close": 3.95, "volume": 14129.0}, {"date": "2018-04-26", "close": 3.9, "volume": 16587.0}, {"date": "2018-04-27", "close": 3.95, "volume": 5201.0}, {"date": "2018-04-30", "close": 3.9, "volume": 8596.0}, {"date": "2018-05-01", "close": 4.0, "volume": 3996.0}, {"date": "2018-05-02", "close": 4.05, "volume": 7922.0}, {"date": "2018-05-03", "close": 4.05, "volume": 8071.0}, {"date": "2018-05-04", "close": 4.2, "volume": 5086.0}, {"date": "2018-05-07", "close": 4.15, "volume": 5203.0}, {"date": "2018-05-08", "close": 4.05, "volume": 1415.0}, {"date": "2018-05-09", "close": 4.05, "volume": 5224.0}, {"date": "2018-05-10", "close": 4.1, "volume": 4998.0}, {"date": "2018-05-11", "close": 4.2, "volume": 19961.0}, {"date": "2018-05-14", "close": 4.2, "volume": 4229.0}, {"date": "2018-05-15", "close": 4.0308, "volume": 786.0}, {"date": "2018-05-16", "close": 4.0, "volume": 6848.0}, {"date": "2018-05-17", "close": 4.0, "volume": 833.0}, {"date": "2018-05-18", "close": 4.05, "volume": 1200.0}, {"date": "2018-05-21", "close": 3.95, "volume": 11269.0}, {"date": "2018-05-22", "close": 3.9286, "volume": 4677.0}, {"date": "2018-05-23", "close": 3.95, "volume": 7786.0}, {"date": "2018-05-24", "close": 3.9, "volume": 4557.0}, {"date": "2018-05-25", "close": 3.95, "volume": 4665.0}, {"date": "2018-05-29", "close": 4.0, "volume": 3051.0}, {"date": "2018-05-30", "close": 3.9, "volume": 5907.0}, {"date": "2018-05-31", "close": 4.0, "volume": 4321.0}, {"date": "2018-06-01", "close": 3.95, "volume": 7926.0}, {"date": "2018-06-04", "close": 3.9, "volume": 1817.0}, {"date": "2018-06-05", "close": 3.9, "volume": 9993.0}, {"date": "2018-06-06", "close": 3.9, "volume": 8940.0}, {"date": "2018-06-07", "close": 3.95, "volume": 2347.0}, {"date": "2018-06-08", "close": 3.9, "volume": 3554.0}, {"date": "2018-06-11", "close": 3.9, "volume": 4373.0}, {"date": "2018-06-12", "close": 3.9, "volume": 2090.0}, {"date": "2018-06-13", "close": 3.95, "volume": 2828.0}, {"date": "2018-06-14", "close": 3.95, "volume": 4493.0}, {"date": "2018-06-15", "close": 3.95, "volume": 2435.0}, {"date": "2018-06-18", "close": 3.95, "volume": 19873.0}, {"date": "2018-06-19", "close": 3.9, "volume": 7629.0}, {"date": "2018-06-20", "close": 3.95, "volume": 8015.0}, {"date": "2018-06-21", "close": 3.925, "volume": 1543.0}, {"date": "2018-06-22", "close": 3.95, "volume": 17705.0}, {"date": "2018-06-25", "close": 3.925, "volume": 3362.0}, {"date": "2018-06-26", "close": 3.9, "volume": 2132.0}, {"date": "2018-06-27", "close": 3.9, "volume": 4794.0}, {"date": "2018-06-28", "close": 4.25, "volume": 178901.0}, {"date": "2018-06-29", "close": 4.05, "volume": 60613.0}, {"date": "2018-07-02", "close": 4.05, "volume": 3774.0}, {"date": "2018-07-03", "close": 4.0, "volume": 5548.0}, {"date": "2018-07-05", "close": 4.05, "volume": 52427.0}, {"date": "2018-07-06", "close": 4.05, "volume": 1390.0}, {"date": "2018-07-09", "close": 4.05, "volume": 3120.0}, {"date": "2018-07-10", "close": 4.0, "volume": 6855.0}, {"date": "2018-07-11", "close": 4.05, "volume": 4131.0}, {"date": "2018-07-12", "close": 3.95, "volume": 1666.0}, {"date": "2018-07-13", "close": 4.025, "volume": 3475.0}, {"date": "2018-07-16", "close": 3.975, "volume": 3572.0}, {"date": "2018-07-17", "close": 4.0, "volume": 1459.0}, {"date": "2018-07-18", "close": 3.95, "volume": 7697.0}, {"date": "2018-07-19", "close": 3.95, "volume": 7035.0}, {"date": "2018-07-20", "close": 4.0, "volume": 6030.0}, {"date": "2018-07-23", "close": 4.0, "volume": 3564.0}, {"date": "2018-07-24", "close": 3.9, "volume": 17277.0}, {"date": "2018-07-25", "close": 3.9, "volume": 8144.0}, {"date": "2018-07-26", "close": 3.8086, "volume": 32222.0}, {"date": "2018-07-27", "close": 3.7623, "volume": 1138.0}, {"date": "2018-07-30", "close": 3.7, "volume": 7216.0}, {"date": "2018-07-31", "close": 3.75, "volume": 4588.0}, {"date": "2018-08-01", "close": 3.8, "volume": 1798.0}, {"date": "2018-08-02", "close": 3.8, "volume": 4666.0}, {"date": "2018-08-03", "close": 3.7, "volume": 7200.0}, {"date": "2018-08-06", "close": 3.7698, "volume": 4816.0}, {"date": "2018-08-07", "close": 3.85, "volume": 1433.0}, {"date": "2018-08-08", "close": 3.75, "volume": 16626.0}, {"date": "2018-08-09", "close": 3.85, "volume": 2475.0}, {"date": "2018-08-10", "close": 3.75, "volume": 4328.0}, {"date": "2018-08-13", "close": 3.7, "volume": 7797.0}, {"date": "2018-08-14", "close": 3.619, "volume": 642.0}, {"date": "2018-08-15", "close": 3.5, "volume": 6507.0}, {"date": "2018-08-16", "close": 3.55, "volume": 3867.0}, {"date": "2018-08-17", "close": 3.6, "volume": 4934.0}, {"date": "2018-08-20", "close": 3.5, "volume": 4422.0}, {"date": "2018-08-21", "close": 3.5, "volume": 3951.0}, {"date": "2018-08-22", "close": 3.5, "volume": 1686.0}, {"date": "2018-08-23", "close": 3.5105, "volume": 11070.0}, {"date": "2018-08-24", "close": 3.5, "volume": 5139.0}, {"date": "2018-08-27", "close": 3.55, "volume": 11636.0}, {"date": "2018-08-28", "close": 3.65, "volume": 3222.0}, {"date": "2018-08-29", "close": 3.7, "volume": 1375.0}, {"date": "2018-08-30", "close": 3.75, "volume": 2494.0}, {"date": "2018-08-31", "close": 3.55, "volume": 7595.0}, {"date": "2018-09-04", "close": 3.6062, "volume": 811.0}, {"date": "2018-09-05", "close": 3.55, "volume": 4620.0}, {"date": "2018-09-06", "close": 3.8, "volume": 30348.0}, {"date": "2018-09-07", "close": 3.601, "volume": 14063.0}, {"date": "2018-09-10", "close": 3.7, "volume": 3115.0}, {"date": "2018-09-11", "close": 3.45, "volume": 21599.0}, {"date": "2018-09-12", "close": 3.6, "volume": 9152.0}, {"date": "2018-09-13", "close": 3.6, "volume": 4082.0}, {"date": "2018-09-14", "close": 3.6, "volume": 4589.0}, {"date": "2018-09-17", "close": 3.6, "volume": 1027.0}, {"date": "2018-09-18", "close": 3.6, "volume": 5391.0}, {"date": "2018-09-19", "close": 3.6, "volume": 1685.0}, {"date": "2018-09-20", "close": 3.6, "volume": 7646.0}, {"date": "2018-09-21", "close": 3.7, "volume": 24830.0}, {"date": "2018-09-24", "close": 3.6, "volume": 4902.0}, {"date": "2018-09-25", "close": 3.6, "volume": 5744.0}, {"date": "2018-09-26", "close": 3.7, "volume": 3605.0}, {"date": "2018-09-27", "close": 3.7, "volume": 925.0}, {"date": "2018-09-28", "close": 3.6, "volume": 3293.0}, {"date": "2018-10-01", "close": 3.63, "volume": 5456.0}, {"date": "2018-10-02", "close": 3.64, "volume": 2329.0}, {"date": "2018-10-03", "close": 3.83, "volume": 5613.0}, {"date": "2018-10-04", "close": 3.7, "volume": 4935.0}, {"date": "2018-10-05", "close": 3.63, "volume": 3111.0}, {"date": "2018-10-08", "close": 3.6, "volume": 2824.0}, {"date": "2018-10-09", "close": 3.63, "volume": 3305.0}, {"date": "2018-10-10", "close": 3.61, "volume": 4503.0}, {"date": "2018-10-11", "close": 3.61, "volume": 2745.0}, {"date": "2018-10-12", "close": 3.74, "volume": 1102.0}, {"date": "2018-10-15", "close": 3.6, "volume": 1422.0}, {"date": "2018-10-16", "close": 3.632, "volume": 1644.0}, {"date": "2018-10-17", "close": 3.675, "volume": 2790.0}, {"date": "2018-10-18", "close": 3.61, "volume": 1703.0}, {"date": "2018-10-19", "close": 3.472, "volume": 9394.0}, {"date": "2018-10-22", "close": 3.47, "volume": 889.0}, {"date": "2018-10-23", "close": 3.59, "volume": 700.0}, {"date": "2018-10-24", "close": 3.73, "volume": 11349.0}, {"date": "2018-10-25", "close": 3.62, "volume": 4466.0}, {"date": "2018-10-26", "close": 3.6, "volume": 13234.0}, {"date": "2018-10-29", "close": 3.7, "volume": 14761.0}, {"date": "2018-10-30", "close": 4.0, "volume": 16088.0}, {"date": "2018-10-31", "close": 3.83, "volume": 1992.0}, {"date": "2018-11-01", "close": 3.8693, "volume": 5833.0}, {"date": "2018-11-02", "close": 3.9, "volume": 7379.0}, {"date": "2018-11-05", "close": 3.8, "volume": 4064.0}, {"date": "2018-11-06", "close": 3.77, "volume": 6069.0}, {"date": "2018-11-07", "close": 3.75, "volume": 345.0}, {"date": "2018-11-08", "close": 3.7, "volume": 16697.0}, {"date": "2018-11-09", "close": 3.7, "volume": 3168.0}, {"date": "2018-11-12", "close": 3.75, "volume": 2483.0}, {"date": "2018-11-13", "close": 3.55, "volume": 13034.0}, {"date": "2018-11-14", "close": 3.5, "volume": 2548.0}, {"date": "2018-11-15", "close": 3.59, "volume": 676.0}, {"date": "2018-11-16", "close": 3.5, "volume": 5935.0}, {"date": "2018-11-19", "close": 3.5, "volume": 5391.0}, {"date": "2018-11-20", "close": 3.5, "volume": 29995.0}, {"date": "2018-11-21", "close": 3.56, "volume": 6350.0}, {"date": "2018-11-23", "close": 3.52, "volume": 599.0}, {"date": "2018-11-26", "close": 3.5, "volume": 3653.0}, {"date": "2018-11-27", "close": 3.59, "volume": 2802.0}, {"date": "2018-11-28", "close": 3.4948, "volume": 21949.0}, {"date": "2018-11-29", "close": 3.56, "volume": 11328.0}, {"date": "2018-11-30", "close": 3.65, "volume": 29824.0}, {"date": "2018-12-03", "close": 3.85, "volume": 13073.0}, {"date": "2018-12-04", "close": 3.62, "volume": 4711.0}, {"date": "2018-12-06", "close": 3.54, "volume": 4123.0}, {"date": "2018-12-07", "close": 3.5, "volume": 3417.0}, {"date": "2018-12-10", "close": 3.49, "volume": 25104.0}, {"date": "2018-12-11", "close": 3.4, "volume": 3305.0}, {"date": "2018-12-12", "close": 3.45, "volume": 11712.0}, {"date": "2018-12-13", "close": 3.45, "volume": 16279.0}, {"date": "2018-12-14", "close": 3.4, "volume": 15062.0}, {"date": "2018-12-17", "close": 3.48, "volume": 23192.0}, {"date": "2018-12-18", "close": 3.46, "volume": 23023.0}, {"date": "2018-12-19", "close": 3.62, "volume": 23892.0}, {"date": "2018-12-20", "close": 3.61, "volume": 30489.0}, {"date": "2018-12-21", "close": 3.57, "volume": 22442.0}, {"date": "2018-12-24", "close": 3.79, "volume": 6971.0}, {"date": "2018-12-26", "close": 3.6, "volume": 11356.0}, {"date": "2018-12-27", "close": 3.55, "volume": 7666.0}, {"date": "2018-12-28", "close": 3.7, "volume": 6969.0}, {"date": "2018-12-31", "close": 3.61, "volume": 12299.0}, {"date": "2019-01-02", "close": 3.67, "volume": 1434.0}, {"date": "2019-01-03", "close": 3.67, "volume": null}, {"date": "2019-01-04", "close": 3.71, "volume": 9214.0}, {"date": "2019-01-07", "close": 3.58, "volume": 2243.0}, {"date": "2019-01-08", "close": 3.57, "volume": 1907.0}, {"date": "2019-01-09", "close": 3.64, "volume": 146.0}, {"date": "2019-01-10", "close": 3.57, "volume": 1554.0}, {"date": "2019-01-11", "close": 3.7777, "volume": 1522.0}, {"date": "2019-01-14", "close": 3.58, "volume": 10496.0}, {"date": "2019-01-15", "close": 3.58, "volume": 4188.0}, {"date": "2019-01-16", "close": 3.69, "volume": 3817.0}, {"date": "2019-01-17", "close": 3.56, "volume": 6681.0}, {"date": "2019-01-18", "close": 3.6, "volume": 1731.0}, {"date": "2019-01-22", "close": 3.6, "volume": 4850.0}, {"date": "2019-01-23", "close": 3.63, "volume": 8221.0}, {"date": "2019-01-24", "close": 3.6074, "volume": 5605.0}, {"date": "2019-01-25", "close": 3.57, "volume": 8426.0}, {"date": "2019-01-28", "close": 3.56, "volume": 10947.0}, {"date": "2019-01-29", "close": 3.55, "volume": 9306.0}, {"date": "2019-01-30", "close": 3.55, "volume": null}, {"date": "2019-01-31", "close": 3.52, "volume": 4200.0}, {"date": "2019-02-01", "close": 3.47, "volume": 7809.0}, {"date": "2019-02-04", "close": 3.68, "volume": 9286.0}, {"date": "2019-02-05", "close": 3.5879, "volume": 12544.0}, {"date": "2019-02-06", "close": 3.75, "volume": 21586.0}, {"date": "2019-02-07", "close": 3.78, "volume": 775.0}, {"date": "2019-02-08", "close": 3.67, "volume": 5354.0}, {"date": "2019-02-11", "close": 3.83, "volume": 981.0}, {"date": "2019-02-12", "close": 3.59, "volume": 3868.0}, {"date": "2019-02-13", "close": 3.85, "volume": 4108.0}, {"date": "2019-02-14", "close": 3.77, "volume": 4779.0}, {"date": "2019-02-15", "close": 3.7, "volume": 2410.0}, {"date": "2019-02-19", "close": 3.71, "volume": 5783.0}, {"date": "2019-02-20", "close": 3.69, "volume": 13885.0}, {"date": "2019-02-21", "close": 3.72, "volume": 5849.0}, {"date": "2019-02-22", "close": 3.72, "volume": 10673.0}, {"date": "2019-02-25", "close": 3.75, "volume": 2045.0}, {"date": "2019-02-26", "close": 3.82, "volume": 17895.0}, {"date": "2019-02-27", "close": 3.92, "volume": 1635.0}, {"date": "2019-02-28", "close": 4.005, "volume": 5168.0}, {"date": "2019-03-01", "close": 4.02, "volume": 6049.0}, {"date": "2019-03-04", "close": 3.93, "volume": 2065.0}, {"date": "2019-03-05", "close": 4.05, "volume": 3715.0}, {"date": "2019-03-06", "close": 3.86, "volume": 4722.0}, {"date": "2019-03-07", "close": 3.77, "volume": 7074.0}, {"date": "2019-03-08", "close": 3.76, "volume": 6050.0}, {"date": "2019-03-11", "close": 3.88, "volume": 7513.0}, {"date": "2019-03-12", "close": 3.82, "volume": 9023.0}, {"date": "2019-03-13", "close": 3.75, "volume": 21070.0}, {"date": "2019-03-14", "close": 3.77, "volume": 8454.0}, {"date": "2019-03-15", "close": 3.77, "volume": 3792.0}, {"date": "2019-03-18", "close": 3.72, "volume": 1148.0}, {"date": "2019-03-19", "close": 3.82, "volume": 1668.0}, {"date": "2019-03-20", "close": 3.73, "volume": 1257.0}, {"date": "2019-03-21", "close": 3.73, "volume": 2046.0}, {"date": "2019-03-22", "close": 3.72, "volume": 823.0}, {"date": "2019-03-25", "close": 3.8273, "volume": 1907.0}, {"date": "2019-03-26", "close": 3.71, "volume": 19926.0}, {"date": "2019-03-27", "close": 3.65, "volume": 33935.0}, {"date": "2019-03-28", "close": 3.66, "volume": 41244.0}, {"date": "2019-03-29", "close": 3.62, "volume": 77269.0}, {"date": "2019-04-01", "close": 3.57, "volume": 4226.0}, {"date": "2019-04-02", "close": 3.55, "volume": 3403.0}, {"date": "2019-04-03", "close": 3.55, "volume": null}, {"date": "2019-04-04", "close": 3.535, "volume": 5466.0}, {"date": "2019-04-05", "close": 3.5605, "volume": 4485.0}, {"date": "2019-04-08", "close": 3.58, "volume": 2551.0}, {"date": "2019-04-09", "close": 3.45, "volume": 2238.0}, {"date": "2019-04-10", "close": 3.4, "volume": 1181.0}, {"date": "2019-04-11", "close": 3.4371, "volume": 3113.0}, {"date": "2019-04-12", "close": 3.4, "volume": 7583.0}, {"date": "2019-04-15", "close": 3.4, "volume": 3209.0}, {"date": "2019-04-16", "close": 3.45, "volume": 1069.0}, {"date": "2019-04-17", "close": 3.36, "volume": 2517.0}, {"date": "2019-04-18", "close": 3.45, "volume": 2538.0}, {"date": "2019-04-22", "close": 3.34, "volume": 11671.0}, {"date": "2019-04-23", "close": 3.31, "volume": 13535.0}, {"date": "2019-04-24", "close": 3.3, "volume": 5504.0}, {"date": "2019-04-25", "close": 3.32, "volume": 371.0}, {"date": "2019-04-26", "close": 3.31, "volume": 2902.0}, {"date": "2019-04-29", "close": 3.32, "volume": 3871.0}, {"date": "2019-04-30", "close": 3.32, "volume": 1338.0}, {"date": "2019-05-01", "close": 3.3104, "volume": 16582.0}, {"date": "2019-05-02", "close": 3.35, "volume": 3117.0}, {"date": "2019-05-03", "close": 3.47, "volume": 10334.0}, {"date": "2019-05-06", "close": 3.35, "volume": 5283.0}, {"date": "2019-05-07", "close": 3.32, "volume": 16668.0}, {"date": "2019-05-08", "close": 3.25, "volume": 45083.0}, {"date": "2019-05-09", "close": 3.31, "volume": 32351.0}, {"date": "2019-05-10", "close": 3.25, "volume": 6130.0}, {"date": "2019-05-13", "close": 3.2, "volume": 4437.0}, {"date": "2019-05-14", "close": 3.29, "volume": 5920.0}, {"date": "2019-05-15", "close": 3.23, "volume": 5528.0}, {"date": "2019-05-16", "close": 3.2261, "volume": 4378.0}, {"date": "2019-05-17", "close": 3.24, "volume": 6494.0}, {"date": "2019-05-20", "close": 3.212, "volume": 4007.0}, {"date": "2019-05-21", "close": 3.26, "volume": 2901.0}, {"date": "2019-05-22", "close": 3.2, "volume": 5502.0}, {"date": "2019-05-23", "close": 3.2, "volume": null}, {"date": "2019-05-24", "close": 3.2, "volume": 3626.0}, {"date": "2019-05-28", "close": 3.2, "volume": 2247.0}, {"date": "2019-05-29", "close": 3.21, "volume": 7090.0}, {"date": "2019-05-30", "close": 3.2, "volume": 257.0}, {"date": "2019-05-31", "close": 3.3, "volume": 11406.0}, {"date": "2019-06-03", "close": 3.295, "volume": 6075.0}, {"date": "2019-06-04", "close": 3.24, "volume": 16347.0}, {"date": "2019-06-05", "close": 3.21, "volume": 16895.0}, {"date": "2019-06-06", "close": 3.22, "volume": 8812.0}, {"date": "2019-06-07", "close": 3.27, "volume": 13438.0}, {"date": "2019-06-10", "close": 3.25, "volume": 10249.0}, {"date": "2019-06-11", "close": 3.26, "volume": 7853.0}, {"date": "2019-06-12", "close": 3.27, "volume": 29231.0}, {"date": "2019-06-13", "close": 3.34, "volume": 5307.0}, {"date": "2019-06-14", "close": 3.28, "volume": 7233.0}, {"date": "2019-06-17", "close": 3.29, "volume": 3212.0}, {"date": "2019-06-18", "close": 3.27, "volume": 744.0}, {"date": "2019-06-19", "close": 3.21, "volume": 17827.0}, {"date": "2019-06-20", "close": 3.23, "volume": 58939.0}, {"date": "2019-06-21", "close": 3.17, "volume": 51139.0}, {"date": "2019-06-24", "close": 3.25, "volume": 12659.0}, {"date": "2019-06-25", "close": 3.3, "volume": 8432.0}, {"date": "2019-06-26", "close": 3.275, "volume": 20751.0}, {"date": "2019-06-27", "close": 3.32, "volume": 11861.0}, {"date": "2019-06-28", "close": 3.32, "volume": 13258.0}, {"date": "2019-07-01", "close": 3.3, "volume": 3330.0}, {"date": "2019-07-02", "close": 3.27, "volume": 947.0}, {"date": "2019-07-03", "close": 3.27, "volume": null}, {"date": "2019-07-05", "close": 3.27, "volume": 2253.0}, {"date": "2019-07-08", "close": 3.3099, "volume": 28711.0}, {"date": "2019-07-09", "close": 3.26, "volume": 2363.0}, {"date": "2019-07-10", "close": 3.29, "volume": 21987.0}, {"date": "2019-07-11", "close": 3.26, "volume": 26734.0}, {"date": "2019-07-12", "close": 3.16, "volume": 11805.0}, {"date": "2019-07-15", "close": 3.21, "volume": 2526.0}, {"date": "2019-07-16", "close": 3.2, "volume": 3362.0}, {"date": "2019-07-17", "close": 3.2, "volume": 1245.0}, {"date": "2019-07-18", "close": 3.15, "volume": 22404.0}, {"date": "2019-07-19", "close": 3.1769, "volume": 69720.0}, {"date": "2019-07-22", "close": 3.1299, "volume": 35003.0}, {"date": "2019-07-23", "close": 3.13, "volume": 5704.0}, {"date": "2019-07-24", "close": 3.14, "volume": 42902.0}, {"date": "2019-07-25", "close": 3.05, "volume": 1374.0}, {"date": "2019-07-26", "close": 3.12, "volume": 12722.0}, {"date": "2019-07-29", "close": 3.12, "volume": 7538.0}, {"date": "2019-07-30", "close": 3.07, "volume": 7297.0}, {"date": "2019-07-31", "close": 2.83, "volume": 131338.0}, {"date": "2019-08-01", "close": 2.78, "volume": 40844.0}, {"date": "2019-08-02", "close": 2.71, "volume": 12328.0}, {"date": "2019-08-05", "close": 2.73, "volume": 22812.0}, {"date": "2019-08-06", "close": 2.88, "volume": 37430.0}, {"date": "2019-08-07", "close": 2.88, "volume": 6479.0}, {"date": "2019-08-08", "close": 2.85, "volume": 64654.0}, {"date": "2019-08-09", "close": 2.98, "volume": 15711.0}, {"date": "2019-08-12", "close": 2.8, "volume": 16936.0}, {"date": "2019-08-13", "close": 2.881, "volume": 25092.0}, {"date": "2019-08-14", "close": 2.95, "volume": 40485.0}, {"date": "2019-08-15", "close": 2.96, "volume": 24536.0}, {"date": "2019-08-16", "close": 2.9648, "volume": 9591.0}, {"date": "2019-08-19", "close": 3.0211, "volume": 24884.0}, {"date": "2019-08-20", "close": 2.9145, "volume": 11725.0}, {"date": "2019-08-21", "close": 3.15, "volume": 41601.0}, {"date": "2019-08-22", "close": 2.995, "volume": 17326.0}, {"date": "2019-08-23", "close": 3.02, "volume": 11566.0}, {"date": "2019-08-26", "close": 2.96, "volume": 13880.0}, {"date": "2019-08-27", "close": 2.85, "volume": 5030.0}, {"date": "2019-08-28", "close": 2.92, "volume": 19174.0}, {"date": "2019-08-29", "close": 2.95, "volume": 14903.0}, {"date": "2019-08-30", "close": 2.95, "volume": 12607.0}, {"date": "2019-09-03", "close": 2.96, "volume": 5896.0}, {"date": "2019-09-04", "close": 2.93, "volume": 4506.0}, {"date": "2019-09-05", "close": 2.9005, "volume": 3110.0}, {"date": "2019-09-06", "close": 2.92, "volume": 6067.0}, {"date": "2019-09-09", "close": 2.8959, "volume": 2184.0}, {"date": "2019-09-10", "close": 2.9356, "volume": 4526.0}, {"date": "2019-09-11", "close": 2.82, "volume": 2371.0}, {"date": "2019-09-12", "close": 2.83, "volume": 9563.0}, {"date": "2019-09-13", "close": 2.88, "volume": 10021.0}, {"date": "2019-09-16", "close": 2.77, "volume": 10511.0}, {"date": "2019-09-17", "close": 2.79, "volume": 6661.0}, {"date": "2019-09-18", "close": 2.73, "volume": 6983.0}, {"date": "2019-09-19", "close": 2.75, "volume": 7818.0}, {"date": "2019-09-20", "close": 2.91, "volume": 66805.0}, {"date": "2019-09-23", "close": 2.96, "volume": 49674.0}, {"date": "2019-09-24", "close": 2.9, "volume": 5182.0}, {"date": "2019-09-25", "close": 2.91, "volume": 12099.0}, {"date": "2019-09-26", "close": 2.91, "volume": 13006.0}, {"date": "2019-09-27", "close": 2.85, "volume": 12976.0}, {"date": "2019-09-30", "close": 2.99, "volume": 2367.0}, {"date": "2019-10-01", "close": 2.915, "volume": 4266.0}, {"date": "2019-10-02", "close": 2.8, "volume": 19063.0}, {"date": "2019-10-03", "close": 2.92, "volume": 2603.0}, {"date": "2019-10-04", "close": 2.92, "volume": 6001.0}, {"date": "2019-10-07", "close": 2.9, "volume": 13035.0}, {"date": "2019-10-08", "close": 2.99, "volume": 12677.0}, {"date": "2019-10-09", "close": 2.975, "volume": 6795.0}, {"date": "2019-10-10", "close": 2.91, "volume": 2083.0}, {"date": "2019-10-11", "close": 2.93, "volume": 3876.0}, {"date": "2019-10-14", "close": 2.9, "volume": 2080.0}, {"date": "2019-10-15", "close": 2.84, "volume": 6226.0}, {"date": "2019-10-16", "close": 2.8179, "volume": 33137.0}, {"date": "2019-10-17", "close": 2.81, "volume": 4101.0}, {"date": "2019-10-18", "close": 2.88, "volume": 950.0}, {"date": "2019-10-21", "close": 2.78, "volume": 3879.0}, {"date": "2019-10-22", "close": 2.9, "volume": 2085.0}, {"date": "2019-10-23", "close": 2.91, "volume": 22714.0}, {"date": "2019-10-24", "close": 2.9, "volume": 3389.0}, {"date": "2019-10-25", "close": 2.86, "volume": 14029.0}, {"date": "2019-10-28", "close": 2.76, "volume": 21599.0}, {"date": "2019-10-29", "close": 2.72, "volume": 17257.0}, {"date": "2019-10-30", "close": 2.66, "volume": 11118.0}, {"date": "2019-10-31", "close": 2.66, "volume": 14598.0}, {"date": "2019-11-01", "close": 2.77, "volume": 26563.0}, {"date": "2019-11-04", "close": 2.75, "volume": 3875.0}, {"date": "2019-11-05", "close": 2.83, "volume": 9716.0}, {"date": "2019-11-06", "close": 2.835, "volume": 2803.0}, {"date": "2019-11-07", "close": 2.9, "volume": 39008.0}, {"date": "2019-11-08", "close": 2.93, "volume": 4136.0}, {"date": "2019-11-11", "close": 2.84, "volume": 18144.0}, {"date": "2019-11-12", "close": 2.86, "volume": 5163.0}, {"date": "2019-11-13", "close": 2.86, "volume": 1185.0}, {"date": "2019-11-14", "close": 2.86, "volume": 816.0}, {"date": "2019-11-15", "close": 2.93, "volume": 11000.0}, {"date": "2019-11-18", "close": 2.95, "volume": 27641.0}, {"date": "2019-11-19", "close": 3.085, "volume": 24898.0}, {"date": "2019-11-20", "close": 3.23, "volume": 36024.0}, {"date": "2019-11-21", "close": 3.3478, "volume": 29084.0}, {"date": "2019-11-22", "close": 3.29, "volume": 9242.0}, {"date": "2019-11-25", "close": 3.5, "volume": 14238.0}, {"date": "2019-11-26", "close": 3.52, "volume": 6659.0}, {"date": "2019-11-27", "close": 3.47, "volume": 7498.0}, {"date": "2019-11-29", "close": 3.38, "volume": 4533.0}, {"date": "2019-12-02", "close": 3.56, "volume": 17478.0}, {"date": "2019-12-03", "close": 3.58, "volume": 16615.0}, {"date": "2019-12-04", "close": 3.43, "volume": 11516.0}, {"date": "2019-12-05", "close": 3.45, "volume": 10703.0}, {"date": "2019-12-06", "close": 3.55, "volume": 25097.0}, {"date": "2019-12-09", "close": 3.5, "volume": 9879.0}, {"date": "2019-12-10", "close": 3.53, "volume": 13156.0}, {"date": "2019-12-11", "close": 3.52, "volume": 4429.0}, {"date": "2019-12-12", "close": 3.53, "volume": 11303.0}, {"date": "2019-12-13", "close": 3.5, "volume": 8700.0}, {"date": "2019-12-16", "close": 3.42, "volume": 14241.0}, {"date": "2019-12-17", "close": 3.415, "volume": 17200.0}, {"date": "2019-12-18", "close": 3.38, "volume": 16684.0}, {"date": "2019-12-19", "close": 3.42, "volume": 745.0}, {"date": "2019-12-20", "close": 3.4, "volume": 5914.0}, {"date": "2019-12-23", "close": 3.37, "volume": 7606.0}, {"date": "2019-12-24", "close": 3.391, "volume": 3126.0}, {"date": "2019-12-26", "close": 3.3862, "volume": 7549.0}, {"date": "2019-12-27", "close": 3.4, "volume": 5674.0}, {"date": "2019-12-30", "close": 3.3869, "volume": 6087.0}, {"date": "2019-12-31", "close": 3.36, "volume": 4899.0}, {"date": "2020-01-02", "close": 3.395, "volume": 2642.0}, {"date": "2020-01-03", "close": 3.36, "volume": 5950.0}, {"date": "2020-01-06", "close": 3.39, "volume": 8005.0}, {"date": "2020-01-07", "close": 3.4021, "volume": 1339.0}, {"date": "2020-01-08", "close": 3.46, "volume": 30721.0}, {"date": "2020-01-09", "close": 3.4774, "volume": 1503.0}, {"date": "2020-01-10", "close": 3.4965, "volume": 7667.0}, {"date": "2020-01-13", "close": 3.49, "volume": 12409.0}, {"date": "2020-01-14", "close": 3.39, "volume": 2197.0}, {"date": "2020-01-15", "close": 3.383, "volume": 837.0}, {"date": "2020-01-16", "close": 3.495, "volume": 2541.0}, {"date": "2020-01-17", "close": 3.45, "volume": 763.0}, {"date": "2020-01-21", "close": 3.44, "volume": 10666.0}, {"date": "2020-01-22", "close": 3.414, "volume": 4030.0}, {"date": "2020-01-23", "close": 3.45, "volume": 6117.0}, {"date": "2020-01-24", "close": 3.39, "volume": 5573.0}, {"date": "2020-01-27", "close": 3.36, "volume": 7639.0}, {"date": "2020-01-28", "close": 3.388, "volume": 210.0}, {"date": "2020-01-29", "close": 3.6, "volume": 49249.0}, {"date": "2020-01-30", "close": 3.6399, "volume": 23037.0}, {"date": "2020-01-31", "close": 3.6198, "volume": 21420.0}, {"date": "2020-02-03", "close": 3.5, "volume": 8788.0}, {"date": "2020-02-04", "close": 3.4701, "volume": 8442.0}, {"date": "2020-02-05", "close": 3.48, "volume": 2203.0}, {"date": "2020-02-06", "close": 3.47, "volume": 1618.0}, {"date": "2020-02-07", "close": 3.47, "volume": 1653.0}, {"date": "2020-02-10", "close": 3.38, "volume": 19012.0}, {"date": "2020-02-11", "close": 3.3603, "volume": 4574.0}, {"date": "2020-02-12", "close": 3.385, "volume": 162412.0}, {"date": "2020-02-13", "close": 3.36, "volume": 15787.0}, {"date": "2020-02-14", "close": 3.34, "volume": 85791.0}, {"date": "2020-02-18", "close": 3.33, "volume": 3806.0}, {"date": "2020-02-19", "close": 3.33, "volume": 10167.0}, {"date": "2020-02-20", "close": 3.28, "volume": 20126.0}, {"date": "2020-02-21", "close": 3.1767, "volume": 21570.0}, {"date": "2020-02-24", "close": 3.1215, "volume": 16896.0}, {"date": "2020-02-25", "close": 3.085, "volume": 13398.0}, {"date": "2020-02-26", "close": 3.05, "volume": 8869.0}, {"date": "2020-02-27", "close": 3.05, "volume": 18247.0}, {"date": "2020-02-28", "close": 3.05, "volume": 1837.0}, {"date": "2020-03-02", "close": 3.01, "volume": 37678.0}, {"date": "2020-03-03", "close": 2.97, "volume": 18389.0}, {"date": "2020-03-04", "close": 2.95, "volume": 5893.0}, {"date": "2020-03-05", "close": 3.0, "volume": 1635.0}, {"date": "2020-03-06", "close": 2.91, "volume": 5430.0}, {"date": "2020-03-09", "close": 2.8, "volume": 17136.0}, {"date": "2020-03-10", "close": 2.8562, "volume": 2023.0}, {"date": "2020-03-11", "close": 2.71, "volume": 14732.0}, {"date": "2020-03-12", "close": 2.6, "volume": 36284.0}, {"date": "2020-03-13", "close": 2.7, "volume": 27263.0}, {"date": "2020-03-16", "close": 2.585, "volume": 55708.0}, {"date": "2020-03-17", "close": 2.53, "volume": 31858.0}, {"date": "2020-03-18", "close": 2.4, "volume": 35352.0}, {"date": "2020-03-19", "close": 2.425, "volume": 5820.0}, {"date": "2020-03-20", "close": 2.5, "volume": 34323.0}, {"date": "2020-03-23", "close": 2.3955, "volume": 11722.0}, {"date": "2020-03-24", "close": 2.39, "volume": 25698.0}, {"date": "2020-03-25", "close": 2.3, "volume": 46228.0}, {"date": "2020-03-26", "close": 2.52, "volume": 101092.0}, {"date": "2020-03-27", "close": 2.54, "volume": 24069.0}, {"date": "2020-03-30", "close": 2.65, "volume": 5335.0}, {"date": "2020-03-31", "close": 2.85, "volume": 14850.0}, {"date": "2020-04-01", "close": 2.79, "volume": 11922.0}, {"date": "2020-04-02", "close": 2.82, "volume": 10215.0}, {"date": "2020-04-03", "close": 2.76, "volume": 25097.0}, {"date": "2020-04-06", "close": 2.65, "volume": 13983.0}, {"date": "2020-04-07", "close": 2.7, "volume": 5714.0}, {"date": "2020-04-08", "close": 2.75, "volume": 12059.0}, {"date": "2020-04-09", "close": 2.65, "volume": 33032.0}, {"date": "2020-04-13", "close": 2.65, "volume": 1963.0}, {"date": "2020-04-14", "close": 2.65, "volume": 6522.0}, {"date": "2020-04-15", "close": 2.64, "volume": 1288.0}, {"date": "2020-04-16", "close": 2.51, "volume": 32938.0}, {"date": "2020-04-17", "close": 2.6, "volume": 18690.0}, {"date": "2020-04-20", "close": 2.54, "volume": 20343.0}, {"date": "2020-04-21", "close": 2.56, "volume": 21535.0}, {"date": "2020-04-22", "close": 2.65, "volume": 864.0}, {"date": "2020-04-23", "close": 2.6, "volume": 4361.0}, {"date": "2020-04-24", "close": 2.55, "volume": 23513.0}, {"date": "2020-04-27", "close": 2.55, "volume": 10699.0}, {"date": "2020-04-28", "close": 2.52, "volume": 12989.0}, {"date": "2020-04-29", "close": 2.555, "volume": 3565.0}, {"date": "2020-04-30", "close": 2.52, "volume": 39375.0}, {"date": "2020-05-01", "close": 2.44, "volume": 15278.0}, {"date": "2020-05-04", "close": 2.6532, "volume": 140914.0}, {"date": "2020-05-05", "close": 2.65, "volume": 10617.0}, {"date": "2020-05-06", "close": 2.51, "volume": 11366.0}, {"date": "2020-05-07", "close": 2.64, "volume": 33970.0}, {"date": "2020-05-08", "close": 2.7594, "volume": 30846.0}, {"date": "2020-05-11", "close": 3.17, "volume": 94052.0}, {"date": "2020-05-12", "close": 3.2515, "volume": 39009.0}, {"date": "2020-05-13", "close": 3.23, "volume": 19464.0}, {"date": "2020-05-14", "close": 3.08, "volume": 28001.0}, {"date": "2020-05-15", "close": 2.94, "volume": 10697.0}, {"date": "2020-05-18", "close": 3.2227, "volume": 19482.0}, {"date": "2020-05-19", "close": 3.28, "volume": 46053.0}, {"date": "2020-05-20", "close": 3.42, "volume": 18472.0}, {"date": "2020-05-21", "close": 3.33, "volume": 20137.0}, {"date": "2020-05-22", "close": 3.42, "volume": 22574.0}, {"date": "2020-05-26", "close": 3.36, "volume": 25590.0}, {"date": "2020-05-27", "close": 3.55, "volume": 52006.0}, {"date": "2020-05-28", "close": 3.61, "volume": 72994.0}, {"date": "2020-05-29", "close": 3.55, "volume": 10710.0}, {"date": "2020-06-01", "close": 3.5, "volume": 14772.0}, {"date": "2020-06-02", "close": 3.53, "volume": 24921.0}, {"date": "2020-06-03", "close": 3.5277, "volume": 13517.0}, {"date": "2020-06-04", "close": 3.64, "volume": 11132.0}, {"date": "2020-06-05", "close": 3.68, "volume": 11126.0}, {"date": "2020-06-08", "close": 3.61, "volume": 15762.0}, {"date": "2020-06-09", "close": 3.57, "volume": 8577.0}, {"date": "2020-06-10", "close": 3.44, "volume": 19195.0}, {"date": "2020-06-11", "close": 3.3359, "volume": 20529.0}, {"date": "2020-06-12", "close": 3.41, "volume": 6219.0}, {"date": "2020-06-15", "close": 3.21, "volume": 9413.0}, {"date": "2020-06-16", "close": 3.35, "volume": 6809.0}, {"date": "2020-06-17", "close": 3.24, "volume": 6754.0}, {"date": "2020-06-18", "close": 3.06, "volume": 9930.0}, {"date": "2020-06-19", "close": 3.28, "volume": 15713.0}, {"date": "2020-06-22", "close": 3.26, "volume": 27623.0}, {"date": "2020-06-23", "close": 3.13, "volume": 11424.0}, {"date": "2020-06-24", "close": 3.05, "volume": 22071.0}, {"date": "2020-06-25", "close": 3.09, "volume": 27648.0}, {"date": "2020-06-26", "close": 3.05, "volume": 9895.0}, {"date": "2020-06-29", "close": 3.07, "volume": 14936.0}, {"date": "2020-06-30", "close": 3.215, "volume": 5255.0}, {"date": "2020-07-01", "close": 3.09, "volume": 732.0}, {"date": "2020-07-02", "close": 3.07, "volume": 5116.0}, {"date": "2020-07-06", "close": 3.1745, "volume": 7367.0}, {"date": "2020-07-07", "close": 3.0, "volume": 12012.0}, {"date": "2020-07-08", "close": 2.965, "volume": 17986.0}, {"date": "2020-07-09", "close": 3.0, "volume": 2888.0}, {"date": "2020-07-10", "close": 2.989, "volume": 4154.0}, {"date": "2020-07-13", "close": 3.13, "volume": 3668.0}, {"date": "2020-07-14", "close": 3.19, "volume": 19017.0}, {"date": "2020-07-15", "close": 3.2999, "volume": 16060.0}, {"date": "2020-07-16", "close": 3.22, "volume": 7946.0}, {"date": "2020-07-17", "close": 3.48, "volume": 12292.0}, {"date": "2020-07-20", "close": 3.45, "volume": 10164.0}, {"date": "2020-07-21", "close": 3.43, "volume": 5830.0}, {"date": "2020-07-22", "close": 3.3787, "volume": 12364.0}, {"date": "2020-07-23", "close": 3.31, "volume": 5050.0}, {"date": "2020-07-24", "close": 3.42, "volume": 3801.0}, {"date": "2020-07-27", "close": 3.37, "volume": 2940.0}, {"date": "2020-07-28", "close": 3.35, "volume": 1605.0}, {"date": "2020-07-29", "close": 3.05, "volume": 25029.0}, {"date": "2020-07-30", "close": 2.98, "volume": 1500.0}, {"date": "2020-07-31", "close": 2.97, "volume": 6241.0}, {"date": "2020-08-03", "close": 2.945, "volume": 15034.0}, {"date": "2020-08-04", "close": 2.95, "volume": 47870.0}, {"date": "2020-08-05", "close": 2.95, "volume": 22961.0}, {"date": "2020-08-06", "close": 2.9, "volume": 19922.0}, {"date": "2020-08-07", "close": 2.85, "volume": 13160.0}, {"date": "2020-08-10", "close": 2.89, "volume": 7896.0}, {"date": "2020-08-11", "close": 2.85, "volume": 12572.0}, {"date": "2020-08-12", "close": 2.8, "volume": 33467.0}, {"date": "2020-08-13", "close": 2.76, "volume": 6708.0}, {"date": "2020-08-14", "close": 2.75, "volume": 25683.0}, {"date": "2020-08-17", "close": 2.68, "volume": 21176.0}, {"date": "2020-08-18", "close": 2.78, "volume": 44999.0}, {"date": "2020-08-19", "close": 2.74, "volume": 15989.0}, {"date": "2020-08-20", "close": 2.75, "volume": 49915.0}, {"date": "2020-08-21", "close": 2.8, "volume": 18213.0}, {"date": "2020-08-24", "close": 2.76, "volume": 11503.0}, {"date": "2020-08-25", "close": 2.74, "volume": 15241.0}, {"date": "2020-08-26", "close": 2.78, "volume": 13829.0}, {"date": "2020-08-27", "close": 2.72, "volume": 14416.0}, {"date": "2020-08-28", "close": 2.71, "volume": 8934.0}, {"date": "2020-08-31", "close": 2.7, "volume": 42913.0}, {"date": "2020-09-01", "close": 2.72, "volume": 7153.0}, {"date": "2020-09-02", "close": 2.79, "volume": 9181.0}, {"date": "2020-09-03", "close": 2.7133, "volume": 13215.0}, {"date": "2020-09-04", "close": 2.7, "volume": 9950.0}, {"date": "2020-09-08", "close": 2.62, "volume": 34391.0}, {"date": "2020-09-09", "close": 2.77, "volume": 16129.0}, {"date": "2020-09-10", "close": 2.8, "volume": 11635.0}, {"date": "2020-09-11", "close": 2.79, "volume": 15084.0}, {"date": "2020-09-14", "close": 2.89, "volume": 27128.0}, {"date": "2020-09-15", "close": 2.99, "volume": 22406.0}, {"date": "2020-09-16", "close": 2.84, "volume": 28345.0}, {"date": "2020-09-17", "close": 2.7, "volume": 24814.0}, {"date": "2020-09-18", "close": 2.65, "volume": 114675.0}, {"date": "2020-09-21", "close": 2.64, "volume": 32743.0}, {"date": "2020-09-22", "close": 2.62, "volume": 70968.0}, {"date": "2020-09-23", "close": 2.73, "volume": 17121.0}, {"date": "2020-09-24", "close": 2.7199, "volume": 7743.0}, {"date": "2020-09-25", "close": 2.64, "volume": 4760.0}, {"date": "2020-09-28", "close": 2.76, "volume": 2612.0}, {"date": "2020-09-29", "close": 2.75, "volume": 9564.0}, {"date": "2020-09-30", "close": 2.7, "volume": 5397.0}, {"date": "2020-10-01", "close": 2.65, "volume": 4179.0}, {"date": "2020-10-02", "close": 2.73, "volume": 6551.0}, {"date": "2020-10-05", "close": 2.69, "volume": 6439.0}, {"date": "2020-10-06", "close": 2.67, "volume": 12649.0}, {"date": "2020-10-07", "close": 2.737, "volume": 1554.0}, {"date": "2020-10-08", "close": 2.73, "volume": 263233.0}, {"date": "2020-10-09", "close": 2.69, "volume": 69564.0}, {"date": "2020-10-12", "close": 2.7, "volume": 10439.0}, {"date": "2020-10-13", "close": 2.72, "volume": 8476.0}, {"date": "2020-10-14", "close": 2.67, "volume": 5371.0}, {"date": "2020-10-15", "close": 2.71, "volume": 5770.0}, {"date": "2020-10-16", "close": 2.68, "volume": 1755.0}, {"date": "2020-10-19", "close": 2.61, "volume": 4920.0}, {"date": "2020-10-20", "close": 2.64, "volume": 9397.0}, {"date": "2020-10-21", "close": 2.64, "volume": 7008.0}, {"date": "2020-10-22", "close": 2.61, "volume": 6392.0}, {"date": "2020-10-23", "close": 2.61, "volume": 8649.0}, {"date": "2020-10-26", "close": 2.56, "volume": 12388.0}, {"date": "2020-10-27", "close": 2.63, "volume": 10197.0}, {"date": "2020-10-28", "close": 2.66, "volume": 72572.0}, {"date": "2020-10-29", "close": 2.66, "volume": 12093.0}, {"date": "2020-10-30", "close": 2.64, "volume": 152819.0}, {"date": "2020-11-02", "close": 2.64, "volume": 28020.0}, {"date": "2020-11-03", "close": 2.595, "volume": 20842.0}, {"date": "2020-11-04", "close": 2.72, "volume": 4521.0}, {"date": "2020-11-05", "close": 2.65, "volume": 8034.0}, {"date": "2020-11-06", "close": 2.64, "volume": 2983.0}, {"date": "2020-11-09", "close": 2.68, "volume": 9504.0}, {"date": "2020-11-10", "close": 2.71, "volume": 11828.0}, {"date": "2020-11-11", "close": 2.7, "volume": 17631.0}, {"date": "2020-11-12", "close": 2.67, "volume": 27333.0}, {"date": "2020-11-13", "close": 2.67, "volume": 9821.0}, {"date": "2020-11-16", "close": 2.61, "volume": 24729.0}, {"date": "2020-11-17", "close": 2.6, "volume": 8286.0}, {"date": "2020-11-18", "close": 2.73, "volume": 423287.0}, {"date": "2020-11-19", "close": 2.68, "volume": 30560.0}, {"date": "2020-11-20", "close": 2.69, "volume": 9747.0}, {"date": "2020-11-23", "close": 3.01, "volume": 344068.0}, {"date": "2020-11-24", "close": 3.0808, "volume": 47664.0}, {"date": "2020-11-25", "close": 3.11, "volume": 27971.0}, {"date": "2020-11-27", "close": 3.0999, "volume": 10117.0}, {"date": "2020-11-30", "close": 3.07, "volume": 17487.0}, {"date": "2020-12-01", "close": 3.13, "volume": 38228.0}, {"date": "2020-12-02", "close": 3.2, "volume": 38807.0}, {"date": "2020-12-03", "close": 3.35, "volume": 148559.0}, {"date": "2020-12-04", "close": 3.42, "volume": 49203.0}, {"date": "2020-12-07", "close": 3.42, "volume": 52575.0}, {"date": "2020-12-08", "close": 3.5, "volume": 27710.0}, {"date": "2020-12-09", "close": 3.53, "volume": 47357.0}, {"date": "2020-12-10", "close": 3.5202, "volume": 7650.0}, {"date": "2020-12-11", "close": 3.58, "volume": 11443.0}, {"date": "2020-12-14", "close": 3.53, "volume": 21644.0}, {"date": "2020-12-15", "close": 3.58, "volume": 10984.0}, {"date": "2020-12-16", "close": 3.44, "volume": 9095.0}, {"date": "2020-12-17", "close": 3.59, "volume": 22170.0}, {"date": "2020-12-18", "close": 3.49, "volume": 31061.0}, {"date": "2020-12-21", "close": 3.64, "volume": 75816.0}, {"date": "2020-12-22", "close": 3.5, "volume": 29504.0}, {"date": "2020-12-23", "close": 3.56, "volume": 37190.0}, {"date": "2020-12-24", "close": 3.5401, "volume": 4348.0}, {"date": "2020-12-28", "close": 3.49, "volume": 11188.0}, {"date": "2020-12-29", "close": 3.51, "volume": 13645.0}, {"date": "2020-12-30", "close": 3.42, "volume": 46038.0}, {"date": "2020-12-31", "close": 3.5, "volume": 21841.0}, {"date": "2021-01-04", "close": 3.41, "volume": 12561.0}, {"date": "2021-01-05", "close": 3.47, "volume": 12297.0}, {"date": "2021-01-06", "close": 3.57, "volume": 25362.0}, {"date": "2021-01-07", "close": 3.98, "volume": 132656.0}, {"date": "2021-01-08", "close": 4.06, "volume": 48876.0}, {"date": "2021-01-11", "close": 3.95, "volume": 28743.0}, {"date": "2021-01-12", "close": 3.97, "volume": 19380.0}, {"date": "2021-01-13", "close": 4.3, "volume": 146675.0}, {"date": "2021-01-14", "close": 4.39, "volume": 90673.0}, {"date": "2021-01-15", "close": 4.44, "volume": 75141.0}, {"date": "2021-01-19", "close": 4.41, "volume": 86765.0}, {"date": "2021-01-20", "close": 4.35, "volume": 82890.0}, {"date": "2021-01-21", "close": 4.29, "volume": 44759.0}, {"date": "2021-01-22", "close": 4.28, "volume": 70763.0}, {"date": "2021-01-25", "close": 4.34, "volume": 51071.0}, {"date": "2021-01-26", "close": 4.36, "volume": 70382.0}, {"date": "2021-01-27", "close": 4.2, "volume": 106856.0}, {"date": "2021-01-28", "close": 4.04, "volume": 44621.0}, {"date": "2021-01-29", "close": 4.01, "volume": 20316.0}, {"date": "2021-02-01", "close": 3.96, "volume": 46804.0}, {"date": "2021-02-02", "close": 4.04, "volume": 17701.0}, {"date": "2021-02-03", "close": 4.42, "volume": 87067.0}, {"date": "2021-02-04", "close": 4.51, "volume": 111145.0}, {"date": "2021-02-05", "close": 4.71, "volume": 53161.0}, {"date": "2021-02-08", "close": 5.38, "volume": 283845.0}, {"date": "2021-02-09", "close": 5.99, "volume": 772628.0}, {"date": "2021-02-10", "close": 4.89, "volume": 627825.0}, {"date": "2021-02-11", "close": 4.81, "volume": 224768.0}, {"date": "2021-02-12", "close": 4.88, "volume": 120619.0}, {"date": "2021-02-16", "close": 4.9, "volume": 103484.0}, {"date": "2021-02-17", "close": 4.81, "volume": 62656.0}, {"date": "2021-02-18", "close": 4.86, "volume": 87896.0}, {"date": "2021-02-19", "close": 4.97, "volume": 76736.0}, {"date": "2021-02-22", "close": 4.75, "volume": 53290.0}, {"date": "2021-02-23", "close": 4.69, "volume": 63236.0}, {"date": "2021-02-24", "close": 4.73, "volume": 32610.0}, {"date": "2021-02-25", "close": 4.55, "volume": 21622.0}, {"date": "2021-02-26", "close": 4.44, "volume": 46274.0}, {"date": "2021-03-01", "close": 4.52, "volume": 20506.0}, {"date": "2021-03-02", "close": 4.59, "volume": 37453.0}, {"date": "2021-03-03", "close": 4.36, "volume": 41796.0}, {"date": "2021-03-04", "close": 4.02, "volume": 82204.0}, {"date": "2021-03-05", "close": 4.16, "volume": 84575.0}, {"date": "2021-03-08", "close": 4.11, "volume": 20692.0}, {"date": "2021-03-09", "close": 4.14, "volume": 22692.0}, {"date": "2021-03-10", "close": 4.16, "volume": 21653.0}, {"date": "2021-03-11", "close": 4.15, "volume": 25771.0}, {"date": "2021-03-12", "close": 4.08, "volume": 20261.0}, {"date": "2021-03-15", "close": 4.06, "volume": 46921.0}, {"date": "2021-03-16", "close": 3.91, "volume": 32597.0}, {"date": "2021-03-17", "close": 3.95, "volume": 25761.0}, {"date": "2021-03-18", "close": 3.85, "volume": 18014.0}, {"date": "2021-03-19", "close": 3.81, "volume": 44077.0}, {"date": "2021-03-22", "close": 3.8, "volume": 33673.0}, {"date": "2021-03-23", "close": 3.95, "volume": 182357.0}, {"date": "2021-03-24", "close": 3.78, "volume": 53338.0}, {"date": "2021-03-25", "close": 3.78, "volume": 30714.0}, {"date": "2021-03-26", "close": 3.77, "volume": 23224.0}, {"date": "2021-03-29", "close": 3.71, "volume": 34523.0}, {"date": "2021-03-30", "close": 3.65, "volume": 16951.0}, {"date": "2021-03-31", "close": 3.65, "volume": 31724.0}, {"date": "2021-04-01", "close": 3.75, "volume": 14363.0}, {"date": "2021-04-05", "close": 3.805, "volume": 31743.0}, {"date": "2021-04-06", "close": 3.79, "volume": 15456.0}, {"date": "2021-04-07", "close": 3.69, "volume": 12278.0}, {"date": "2021-04-08", "close": 3.77, "volume": 12124.0}, {"date": "2021-04-09", "close": 3.66, "volume": 12833.0}, {"date": "2021-04-12", "close": 3.62, "volume": 48399.0}, {"date": "2021-04-13", "close": 3.5, "volume": 14855.0}, {"date": "2021-04-14", "close": 3.52, "volume": 12453.0}, {"date": "2021-04-15", "close": 3.62, "volume": 26013.0}, {"date": "2021-04-16", "close": 3.51, "volume": 24283.0}, {"date": "2021-04-19", "close": 3.35, "volume": 40511.0}, {"date": "2021-04-20", "close": 3.27, "volume": 8350.0}, {"date": "2021-04-21", "close": 3.29, "volume": 23043.0}, {"date": "2021-04-22", "close": 3.38, "volume": 14027.0}, {"date": "2021-04-23", "close": 3.42, "volume": 27932.0}, {"date": "2021-04-26", "close": 3.56, "volume": 14769.0}, {"date": "2021-04-27", "close": 3.7, "volume": 71184.0}, {"date": "2021-04-28", "close": 3.69, "volume": 124440.0}, {"date": "2021-04-29", "close": 3.61, "volume": 56498.0}, {"date": "2021-04-30", "close": 3.5, "volume": 13437.0}, {"date": "2021-05-03", "close": 3.44, "volume": 24262.0}, {"date": "2021-05-04", "close": 3.35, "volume": 28204.0}, {"date": "2021-05-05", "close": 3.39, "volume": 10728.0}, {"date": "2021-05-06", "close": 3.32, "volume": 45632.0}, {"date": "2021-05-07", "close": 3.52, "volume": 44773.0}, {"date": "2021-05-10", "close": 3.62, "volume": 47978.0}, {"date": "2021-05-11", "close": 3.61, "volume": 94906.0}, {"date": "2021-05-12", "close": 3.46, "volume": 25326.0}, {"date": "2021-05-13", "close": 3.44, "volume": 25824.0}, {"date": "2021-05-14", "close": 3.5, "volume": 36629.0}, {"date": "2021-05-17", "close": 3.65, "volume": 50968.0}, {"date": "2021-05-18", "close": 3.91, "volume": 32896.0}, {"date": "2021-05-19", "close": 3.89, "volume": 29950.0}, {"date": "2021-05-20", "close": 3.76, "volume": 9153.0}, {"date": "2021-05-21", "close": 3.71, "volume": 556276.0}, {"date": "2021-05-24", "close": 3.56, "volume": 88107.0}, {"date": "2021-05-25", "close": 3.55, "volume": 12209.0}, {"date": "2021-05-26", "close": 3.61, "volume": 35629.0}, {"date": "2021-05-27", "close": 3.7, "volume": 89432.0}, {"date": "2021-05-28", "close": 3.8, "volume": 23013.0}, {"date": "2021-06-01", "close": 3.75, "volume": 38835.0}, {"date": "2021-06-02", "close": 3.75, "volume": 21693.0}, {"date": "2021-06-03", "close": 3.72, "volume": 77190.0}, {"date": "2021-06-04", "close": 3.84, "volume": 71700.0}, {"date": "2021-06-07", "close": 3.9, "volume": 52398.0}, {"date": "2021-06-08", "close": 3.94, "volume": 18745.0}, {"date": "2021-06-09", "close": 4.02, "volume": 102764.0}, {"date": "2021-06-10", "close": 4.05, "volume": 71526.0}, {"date": "2021-06-11", "close": 4.05, "volume": 48932.0}, {"date": "2021-06-14", "close": 4.02, "volume": 12280.0}, {"date": "2021-06-15", "close": 3.93, "volume": 16286.0}, {"date": "2021-06-16", "close": 3.82, "volume": 19759.0}, {"date": "2021-06-17", "close": 3.77, "volume": 11568.0}, {"date": "2021-06-18", "close": 3.74, "volume": 17836.0}, {"date": "2021-06-21", "close": 3.7, "volume": 13272.0}, {"date": "2021-06-22", "close": 3.85, "volume": 46683.0}, {"date": "2021-06-23", "close": 3.88, "volume": 35659.0}, {"date": "2021-06-24", "close": 4.01, "volume": 51627.0}, {"date": "2021-06-25", "close": 3.78, "volume": 84473.0}, {"date": "2021-06-28", "close": 3.92, "volume": 19239.0}, {"date": "2021-06-29", "close": 3.83, "volume": 16376.0}, {"date": "2021-06-30", "close": 3.7, "volume": 22803.0}, {"date": "2021-07-01", "close": 3.72, "volume": 11074.0}, {"date": "2021-07-02", "close": 3.69, "volume": 5997.0}, {"date": "2021-07-06", "close": 3.67, "volume": 28398.0}, {"date": "2021-07-07", "close": 3.54, "volume": 42222.0}, {"date": "2021-07-08", "close": 3.53, "volume": 18138.0}, {"date": "2021-07-09", "close": 3.64, "volume": 26797.0}, {"date": "2021-07-12", "close": 3.66, "volume": 24225.0}, {"date": "2021-07-13", "close": 3.7, "volume": 6706.0}, {"date": "2021-07-14", "close": 3.64, "volume": 6098.0}, {"date": "2021-07-15", "close": 3.5499, "volume": 13092.0}, {"date": "2021-07-16", "close": 3.5, "volume": 15617.0}, {"date": "2021-07-19", "close": 3.66, "volume": 20754.0}, {"date": "2021-07-20", "close": 3.65, "volume": 32294.0}, {"date": "2021-07-21", "close": 3.67, "volume": 8313.0}, {"date": "2021-07-22", "close": 3.68, "volume": 2770.0}, {"date": "2021-07-23", "close": 3.68, "volume": 8575.0}, {"date": "2021-07-26", "close": 3.7, "volume": 30477.0}, {"date": "2021-07-27", "close": 3.68, "volume": 15252.0}, {"date": "2021-07-28", "close": 3.67, "volume": 59614.0}, {"date": "2021-07-29", "close": 3.84, "volume": 41058.0}, {"date": "2021-07-30", "close": 3.98, "volume": 41036.0}, {"date": "2021-08-02", "close": 4.06, "volume": 251860.0}, {"date": "2021-08-03", "close": 4.09, "volume": 127875.0}, {"date": "2021-08-04", "close": 4.08, "volume": 37652.0}, {"date": "2021-08-05", "close": 4.2, "volume": 67222.0}, {"date": "2021-08-06", "close": 4.13, "volume": 43379.0}, {"date": "2021-08-09", "close": 4.05, "volume": 13372.0}, {"date": "2021-08-10", "close": 3.94, "volume": 42287.0}, {"date": "2021-08-11", "close": 4.05, "volume": 28884.0}, {"date": "2021-08-12", "close": 4.07, "volume": 17681.0}, {"date": "2021-08-13", "close": 3.95, "volume": 27070.0}, {"date": "2021-08-16", "close": 3.96, "volume": 17967.0}, {"date": "2021-08-17", "close": 3.92, "volume": 18253.0}, {"date": "2021-08-18", "close": 3.99, "volume": 10298.0}, {"date": "2021-08-19", "close": 4.01, "volume": 16425.0}, {"date": "2021-08-20", "close": 3.93, "volume": 22933.0}, {"date": "2021-08-23", "close": 3.95, "volume": 8025.0}, {"date": "2021-08-24", "close": 3.96, "volume": 12303.0}, {"date": "2021-08-25", "close": 4.03, "volume": 9196.0}, {"date": "2021-08-26", "close": 4.01, "volume": 33613.0}, {"date": "2021-08-27", "close": 3.96, "volume": 10687.0}, {"date": "2021-08-30", "close": 4.05, "volume": 14405.0}, {"date": "2021-08-31", "close": 4.09, "volume": 14838.0}, {"date": "2021-09-01", "close": 4.12, "volume": 13413.0}, {"date": "2021-09-02", "close": 4.08, "volume": 16918.0}, {"date": "2021-09-03", "close": 4.07, "volume": 8848.0}, {"date": "2021-09-07", "close": 3.97, "volume": 65505.0}, {"date": "2021-09-08", "close": 3.96, "volume": 14207.0}, {"date": "2021-09-09", "close": 3.891, "volume": 63187.0}, {"date": "2021-09-10", "close": 4.01, "volume": 31803.0}, {"date": "2021-09-13", "close": 4.17, "volume": 44601.0}, {"date": "2021-09-14", "close": 4.02, "volume": 21535.0}, {"date": "2021-09-15", "close": 4.0, "volume": 24170.0}, {"date": "2021-09-16", "close": 4.03, "volume": 15491.0}, {"date": "2021-09-17", "close": 4.2, "volume": 87233.0}, {"date": "2021-09-20", "close": 4.0, "volume": 67540.0}, {"date": "2021-09-21", "close": 3.98, "volume": 41324.0}, {"date": "2021-09-22", "close": 3.91, "volume": 43570.0}, {"date": "2021-09-23", "close": 3.99, "volume": 10467.0}, {"date": "2021-09-24", "close": 3.9363, "volume": 10334.0}, {"date": "2021-09-27", "close": 4.1, "volume": 9448.0}, {"date": "2021-09-28", "close": 4.0, "volume": 6045.0}, {"date": "2021-09-29", "close": 4.08, "volume": 17476.0}, {"date": "2021-09-30", "close": 4.01, "volume": 7660.0}, {"date": "2021-10-01", "close": 4.1, "volume": 9666.0}, {"date": "2021-10-04", "close": 3.97, "volume": 12059.0}, {"date": "2021-10-05", "close": 4.09, "volume": 10673.0}, {"date": "2021-10-06", "close": 4.0, "volume": 6782.0}, {"date": "2021-10-07", "close": 3.99, "volume": 5263.0}, {"date": "2021-10-08", "close": 3.99, "volume": 105573.0}, {"date": "2021-10-11", "close": 4.05, "volume": 2252.0}, {"date": "2021-10-12", "close": 3.98, "volume": 26002.0}, {"date": "2021-10-13", "close": 3.98, "volume": 31024.0}, {"date": "2021-10-14", "close": 4.0599, "volume": 30575.0}, {"date": "2021-10-15", "close": 3.98, "volume": 21844.0}, {"date": "2021-10-18", "close": 3.87, "volume": 56762.0}, {"date": "2021-10-19", "close": 3.98, "volume": 31670.0}, {"date": "2021-10-20", "close": 3.99, "volume": 16194.0}, {"date": "2021-10-21", "close": 4.0, "volume": 3729.0}, {"date": "2021-10-22", "close": 3.8512, "volume": 11172.0}, {"date": "2021-10-25", "close": 3.75, "volume": 16003.0}, {"date": "2021-10-26", "close": 3.8, "volume": 23899.0}, {"date": "2021-10-27", "close": 3.58, "volume": 102674.0}, {"date": "2021-10-28", "close": 3.55, "volume": 51383.0}, {"date": "2021-10-29", "close": 3.52, "volume": 19833.0}, {"date": "2021-11-01", "close": 3.53, "volume": 30824.0}, {"date": "2021-11-02", "close": 3.53, "volume": 109597.0}, {"date": "2021-11-03", "close": 3.46, "volume": 72455.0}, {"date": "2021-11-04", "close": 3.5, "volume": 383746.0}, {"date": "2021-11-05", "close": 3.44, "volume": 30050.0}, {"date": "2021-11-08", "close": 3.35, "volume": 26898.0}, {"date": "2021-11-09", "close": 3.37, "volume": 21359.0}, {"date": "2021-11-10", "close": 3.25, "volume": 52172.0}, {"date": "2021-11-11", "close": 3.29, "volume": 30989.0}, {"date": "2021-11-12", "close": 3.25, "volume": 26579.0}, {"date": "2021-11-15", "close": 3.18, "volume": 19509.0}, {"date": "2021-11-16", "close": 3.14, "volume": 68300.0}, {"date": "2021-11-17", "close": 3.1, "volume": 25682.0}, {"date": "2021-11-18", "close": 3.07, "volume": 45564.0}, {"date": "2021-11-19", "close": 3.04, "volume": 33297.0}, {"date": "2021-11-22", "close": 3.03, "volume": 101371.0}, {"date": "2021-11-23", "close": 3.0, "volume": 11146.0}, {"date": "2021-11-24", "close": 3.06, "volume": 37982.0}, {"date": "2021-11-26", "close": 3.01, "volume": 3325.0}, {"date": "2021-11-29", "close": 2.95, "volume": 33156.0}, {"date": "2021-11-30", "close": 3.0, "volume": 43354.0}, {"date": "2021-12-01", "close": 2.97, "volume": 40284.0}, {"date": "2021-12-02", "close": 2.92, "volume": 23653.0}, {"date": "2021-12-03", "close": 2.89, "volume": 40161.0}, {"date": "2021-12-06", "close": 2.91, "volume": 40082.0}, {"date": "2021-12-07", "close": 2.98, "volume": 74947.0}, {"date": "2021-12-08", "close": 3.035, "volume": 75173.0}, {"date": "2021-12-09", "close": 3.44, "volume": 247169.0}, {"date": "2021-12-10", "close": 3.44, "volume": 53560.0}, {"date": "2021-12-13", "close": 3.38, "volume": 30692.0}, {"date": "2021-12-14", "close": 3.35, "volume": 13360.0}, {"date": "2021-12-15", "close": 3.39, "volume": 20409.0}, {"date": "2021-12-16", "close": 3.34, "volume": 59347.0}, {"date": "2021-12-17", "close": 3.35, "volume": 70933.0}, {"date": "2021-12-20", "close": 3.12, "volume": 10696.0}, {"date": "2021-12-21", "close": 3.16, "volume": 36748.0}, {"date": "2021-12-22", "close": 3.18, "volume": 43230.0}, {"date": "2021-12-23", "close": 3.18, "volume": 2377.0}, {"date": "2021-12-27", "close": 3.2, "volume": 98334.0}, {"date": "2021-12-28", "close": 3.17, "volume": 10868.0}, {"date": "2021-12-29", "close": 3.2, "volume": 13515.0}, {"date": "2021-12-30", "close": 3.1893, "volume": 19171.0}, {"date": "2021-12-31", "close": 3.15, "volume": 20221.0}, {"date": "2022-01-03", "close": 3.21, "volume": 6946.0}, {"date": "2022-01-04", "close": 3.19, "volume": 3218.0}, {"date": "2022-01-05", "close": 3.17, "volume": 10690.0}, {"date": "2022-01-06", "close": 3.04, "volume": 19767.0}, {"date": "2022-01-07", "close": 3.07, "volume": 11846.0}, {"date": "2022-01-10", "close": 3.04, "volume": 11992.0}, {"date": "2022-01-11", "close": 3.07, "volume": 6539.0}, {"date": "2022-01-12", "close": 3.1, "volume": 2472.0}, {"date": "2022-01-13", "close": 3.0, "volume": 6161.0}, {"date": "2022-01-14", "close": 3.04, "volume": 12472.0}, {"date": "2022-01-18", "close": 3.02, "volume": 15948.0}, {"date": "2022-01-19", "close": 3.08, "volume": 9879.0}, {"date": "2022-01-20", "close": 3.02, "volume": 35865.0}, {"date": "2022-01-21", "close": 2.9, "volume": 16860.0}, {"date": "2022-01-24", "close": 2.7674, "volume": 15233.0}, {"date": "2022-01-25", "close": 2.8, "volume": 60666.0}, {"date": "2022-01-26", "close": 2.8, "volume": 6092.0}, {"date": "2022-01-27", "close": 2.71, "volume": 8376.0}, {"date": "2022-01-28", "close": 2.74, "volume": 6349.0}, {"date": "2022-01-31", "close": 2.95, "volume": 12049.0}, {"date": "2022-02-01", "close": 2.9, "volume": 5491.0}, {"date": "2022-02-02", "close": 2.94, "volume": 45886.0}, {"date": "2022-02-03", "close": 2.91, "volume": 29445.0}, {"date": "2022-02-04", "close": 2.86, "volume": 5612.0}, {"date": "2022-02-07", "close": 2.85, "volume": 5816.0}, {"date": "2022-02-08", "close": 2.86, "volume": 14021.0}, {"date": "2022-02-09", "close": 3.27, "volume": 183343.0}, {"date": "2022-02-10", "close": 3.33, "volume": 8014.0}, {"date": "2022-02-11", "close": 3.27, "volume": 15730.0}, {"date": "2022-02-14", "close": 3.58, "volume": 280238.0}, {"date": "2022-02-15", "close": 3.49, "volume": 23334.0}, {"date": "2022-02-16", "close": 3.25, "volume": 10596.0}, {"date": "2022-02-17", "close": 3.6, "volume": 107866.0}, {"date": "2022-02-18", "close": 3.49, "volume": 10258.0}, {"date": "2022-02-22", "close": 3.31, "volume": 25743.0}, {"date": "2022-02-23", "close": 3.25, "volume": 18412.0}, {"date": "2022-02-24", "close": 3.53, "volume": 9319.0}, {"date": "2022-02-25", "close": 3.35, "volume": 12273.0}, {"date": "2022-02-28", "close": 3.34, "volume": 14117.0}, {"date": "2022-03-01", "close": 3.37, "volume": 7524.0}, {"date": "2022-03-02", "close": 3.45, "volume": 18479.0}, {"date": "2022-03-03", "close": 3.26, "volume": 14936.0}, {"date": "2022-03-04", "close": 3.15, "volume": 16160.0}, {"date": "2022-03-07", "close": 2.95, "volume": 32313.0}, {"date": "2022-03-08", "close": 2.97, "volume": 9392.0}, {"date": "2022-03-09", "close": 3.04, "volume": 30848.0}, {"date": "2022-03-10", "close": 3.0, "volume": 18263.0}, {"date": "2022-03-11", "close": 3.01, "volume": 21367.0}, {"date": "2022-03-14", "close": 2.95, "volume": 13543.0}, {"date": "2022-03-15", "close": 3.0, "volume": 11506.0}, {"date": "2022-03-16", "close": 3.0, "volume": 5838.0}, {"date": "2022-03-17", "close": 3.05, "volume": 5196.0}, {"date": "2022-03-18", "close": 3.18, "volume": 18381.0}, {"date": "2022-03-21", "close": 3.21, "volume": 4546.0}, {"date": "2022-03-22", "close": 3.13, "volume": 5741.0}, {"date": "2022-03-23", "close": 3.07, "volume": 3342.0}, {"date": "2022-03-24", "close": 3.1, "volume": 11148.0}, {"date": "2022-03-25", "close": 3.14, "volume": 12591.0}, {"date": "2022-03-28", "close": 3.0102, "volume": 9363.0}, {"date": "2022-03-29", "close": 3.02, "volume": 18953.0}, {"date": "2022-03-30", "close": 3.025, "volume": 6300.0}, {"date": "2022-03-31", "close": 3.0, "volume": 4698.0}, {"date": "2022-04-01", "close": 2.97, "volume": 6276.0}, {"date": "2022-04-04", "close": 2.96, "volume": 16545.0}, {"date": "2022-04-05", "close": 2.9, "volume": 6013.0}, {"date": "2022-04-06", "close": 2.77, "volume": 28007.0}, {"date": "2022-04-07", "close": 2.77, "volume": 5151.0}, {"date": "2022-04-08", "close": 2.76, "volume": 13755.0}, {"date": "2022-04-11", "close": 2.81, "volume": 16394.0}, {"date": "2022-04-12", "close": 2.78, "volume": 11655.0}, {"date": "2022-04-13", "close": 2.9702, "volume": 56491.0}, {"date": "2022-04-14", "close": 2.71, "volume": 33154.0}, {"date": "2022-04-18", "close": 2.8, "volume": 6664.0}, {"date": "2022-04-19", "close": 2.8, "volume": 13422.0}, {"date": "2022-04-20", "close": 2.85, "volume": 3086.0}, {"date": "2022-04-21", "close": 2.81, "volume": 3787.0}, {"date": "2022-04-22", "close": 2.77, "volume": 14967.0}, {"date": "2022-04-25", "close": 2.82, "volume": 1971.0}, {"date": "2022-04-26", "close": 2.8, "volume": 33994.0}, {"date": "2022-04-27", "close": 2.86, "volume": 4119.0}, {"date": "2022-04-28", "close": 2.825, "volume": 6706.0}, {"date": "2022-04-29", "close": 2.8, "volume": 10066.0}, {"date": "2022-05-02", "close": 2.71, "volume": 5372.0}, {"date": "2022-05-03", "close": 2.67, "volume": 8716.0}, {"date": "2022-05-04", "close": 2.9, "volume": 15986.0}, {"date": "2022-05-05", "close": 2.69, "volume": 22024.0}, {"date": "2022-05-06", "close": 2.67, "volume": 24229.0}, {"date": "2022-05-09", "close": 2.69, "volume": 9266.0}, {"date": "2022-05-10", "close": 2.6407, "volume": 5647.0}, {"date": "2022-05-11", "close": 2.58, "volume": 3058.0}, {"date": "2022-05-12", "close": 2.55, "volume": 7488.0}, {"date": "2022-05-13", "close": 2.67, "volume": 2650.0}, {"date": "2022-05-16", "close": 2.65, "volume": 14650.0}, {"date": "2022-05-17", "close": 2.75, "volume": 9896.0}, {"date": "2022-05-18", "close": 2.78, "volume": 14066.0}, {"date": "2022-05-19", "close": 2.74, "volume": 12727.0}, {"date": "2022-05-20", "close": 2.64, "volume": 10926.0}, {"date": "2022-05-23", "close": 2.72, "volume": 6001.0}, {"date": "2022-05-24", "close": 2.69, "volume": 2798.0}, {"date": "2022-05-25", "close": 2.75, "volume": 2301.0}, {"date": "2022-05-26", "close": 2.735, "volume": 7754.0}, {"date": "2022-05-27", "close": 2.7997, "volume": 7699.0}, {"date": "2022-05-31", "close": 2.72, "volume": 12842.0}, {"date": "2022-06-01", "close": 2.72, "volume": 7735.0}, {"date": "2022-06-02", "close": 2.76, "volume": 2053.0}, {"date": "2022-06-03", "close": 2.71, "volume": 6054.0}, {"date": "2022-06-06", "close": 2.67, "volume": 3413.0}, {"date": "2022-06-07", "close": 2.64, "volume": 5149.0}, {"date": "2022-06-08", "close": 2.7, "volume": 5611.0}, {"date": "2022-06-09", "close": 2.6, "volume": 29446.0}, {"date": "2022-06-10", "close": 2.58, "volume": 12436.0}, {"date": "2022-06-13", "close": 2.4, "volume": 50214.0}, {"date": "2022-06-14", "close": 2.35, "volume": 17975.0}, {"date": "2022-06-15", "close": 2.4, "volume": 10089.0}, {"date": "2022-06-16", "close": 2.31, "volume": 25009.0}, {"date": "2022-06-17", "close": 2.16, "volume": 45919.0}, {"date": "2022-06-21", "close": 2.21, "volume": 50144.0}, {"date": "2022-06-22", "close": 2.21, "volume": 29545.0}, {"date": "2022-06-23", "close": 2.28, "volume": 55609.0}, {"date": "2022-06-24", "close": 2.35, "volume": 4984.0}, {"date": "2022-06-27", "close": 2.34, "volume": 4387.0}, {"date": "2022-06-28", "close": 2.25, "volume": 4765.0}, {"date": "2022-06-29", "close": 2.29, "volume": 24030.0}, {"date": "2022-06-30", "close": 2.38, "volume": 9853.0}, {"date": "2022-07-01", "close": 2.32, "volume": 8371.0}, {"date": "2022-07-05", "close": 2.28, "volume": 8495.0}, {"date": "2022-07-06", "close": 2.26, "volume": 11944.0}, {"date": "2022-07-07", "close": 2.345, "volume": 8404.0}, {"date": "2022-07-08", "close": 2.29, "volume": 6839.0}, {"date": "2022-07-11", "close": 2.3, "volume": 2339.0}, {"date": "2022-07-12", "close": 2.27, "volume": 5261.0}, {"date": "2022-07-13", "close": 2.29, "volume": 2674.0}, {"date": "2022-07-14", "close": 2.29, "volume": 2982.0}, {"date": "2022-07-15", "close": 2.34, "volume": 6277.0}, {"date": "2022-07-18", "close": 2.315, "volume": 6850.0}, {"date": "2022-07-19", "close": 2.32, "volume": 12666.0}, {"date": "2022-07-20", "close": 2.32, "volume": 2826.0}, {"date": "2022-07-21", "close": 2.38, "volume": 6425.0}, {"date": "2022-07-22", "close": 2.32, "volume": 11282.0}, {"date": "2022-07-25", "close": 2.28, "volume": 2918.0}, {"date": "2022-07-26", "close": 2.28, "volume": 6291.0}, {"date": "2022-07-27", "close": 2.12, "volume": 27766.0}, {"date": "2022-07-28", "close": 2.05, "volume": 15509.0}, {"date": "2022-07-29", "close": 2.05, "volume": 8690.0}, {"date": "2022-08-01", "close": 2.13, "volume": 57725.0}, {"date": "2022-08-02", "close": 2.0999, "volume": 4245.0}, {"date": "2022-08-03", "close": 2.13, "volume": 15033.0}, {"date": "2022-08-04", "close": 2.1, "volume": 6076.0}, {"date": "2022-08-05", "close": 2.03, "volume": 6754.0}, {"date": "2022-08-08", "close": 2.24, "volume": 29783.0}, {"date": "2022-08-09", "close": 2.23, "volume": 48012.0}, {"date": "2022-08-10", "close": 2.23, "volume": 19761.0}, {"date": "2022-08-11", "close": 2.24, "volume": 29531.0}, {"date": "2022-08-12", "close": 2.3, "volume": 40398.0}, {"date": "2022-08-15", "close": 2.33, "volume": 47779.0}, {"date": "2022-08-16", "close": 2.13, "volume": 19806.0}, {"date": "2022-08-17", "close": 2.17, "volume": 14652.0}, {"date": "2022-08-18", "close": 2.23, "volume": 6601.0}, {"date": "2022-08-19", "close": 2.2, "volume": 4421.0}, {"date": "2022-08-22", "close": 2.17, "volume": 7038.0}, {"date": "2022-08-23", "close": 2.16, "volume": 1479.0}, {"date": "2022-08-24", "close": 2.14, "volume": 2370.0}, {"date": "2022-08-25", "close": 2.155, "volume": 37593.0}, {"date": "2022-08-26", "close": 2.13, "volume": 40881.0}, {"date": "2022-08-29", "close": 2.09, "volume": 12094.0}, {"date": "2022-08-30", "close": 2.16, "volume": 6932.0}, {"date": "2022-08-31", "close": 2.07, "volume": 6818.0}, {"date": "2022-09-01", "close": 2.12, "volume": 10899.0}, {"date": "2022-09-02", "close": 2.06, "volume": 17883.0}, {"date": "2022-09-06", "close": 2.0, "volume": 16864.0}, {"date": "2022-09-07", "close": 2.0, "volume": 12029.0}, {"date": "2022-09-08", "close": 2.02, "volume": 49453.0}, {"date": "2022-09-09", "close": 2.03, "volume": 11878.0}, {"date": "2022-09-12", "close": 2.03, "volume": 9318.0}, {"date": "2022-09-13", "close": 2.01, "volume": 10295.0}, {"date": "2022-09-14", "close": 2.01, "volume": 9853.0}, {"date": "2022-09-15", "close": 2.02, "volume": 4605.0}, {"date": "2022-09-16", "close": 2.11, "volume": 47643.0}, {"date": "2022-09-19", "close": 2.02, "volume": 11227.0}, {"date": "2022-09-20", "close": 2.0, "volume": 16843.0}, {"date": "2022-09-21", "close": 2.01, "volume": 6893.0}, {"date": "2022-09-22", "close": 1.96, "volume": 9855.0}, {"date": "2022-09-23", "close": 1.88, "volume": 19422.0}, {"date": "2022-09-26", "close": 1.9, "volume": 8611.0}, {"date": "2022-09-27", "close": 1.88, "volume": 6045.0}, {"date": "2022-09-28", "close": 1.85, "volume": 37793.0}, {"date": "2022-09-29", "close": 1.84, "volume": 12465.0}, {"date": "2022-09-30", "close": 1.78, "volume": 30236.0}, {"date": "2022-10-03", "close": 1.82, "volume": 12932.0}, {"date": "2022-10-04", "close": 1.81, "volume": 13457.0}, {"date": "2022-10-05", "close": 1.78, "volume": 10794.0}, {"date": "2022-10-06", "close": 1.74, "volume": 12715.0}, {"date": "2022-10-07", "close": 1.77, "volume": 6481.0}, {"date": "2022-10-10", "close": 1.76, "volume": 8157.0}, {"date": "2022-10-11", "close": 1.63, "volume": 12870.0}, {"date": "2022-10-12", "close": 1.73, "volume": 10418.0}, {"date": "2022-10-13", "close": 1.72, "volume": 4323.0}, {"date": "2022-10-14", "close": 1.69, "volume": 55799.0}, {"date": "2022-10-17", "close": 1.69, "volume": 6658.0}, {"date": "2022-10-18", "close": 1.71, "volume": 7292.0}, {"date": "2022-10-19", "close": 1.7, "volume": 459971.0}, {"date": "2022-10-20", "close": 1.77, "volume": 9690.0}, {"date": "2022-10-21", "close": 1.95, "volume": 13365.0}, {"date": "2022-10-24", "close": 1.87, "volume": 27606.0}, {"date": "2022-10-25", "close": 1.78, "volume": 18115.0}, {"date": "2022-10-26", "close": 1.76, "volume": 744928.0}, {"date": "2022-10-27", "close": 1.86, "volume": 11296.0}, {"date": "2022-10-28", "close": 1.62, "volume": 40149.0}, {"date": "2022-10-31", "close": 1.62, "volume": 41823.0}, {"date": "2022-11-01", "close": 1.58, "volume": 43809.0}, {"date": "2022-11-02", "close": 1.47, "volume": 87980.0}, {"date": "2022-11-03", "close": 1.3273, "volume": 109320.0}, {"date": "2022-11-04", "close": 1.52, "volume": 182320.0}, {"date": "2022-11-07", "close": 1.58, "volume": 55537.0}, {"date": "2022-11-08", "close": 1.67, "volume": 29081.0}, {"date": "2022-11-09", "close": 1.63, "volume": 269736.0}, {"date": "2022-11-10", "close": 1.67, "volume": 125078.0}, {"date": "2022-11-11", "close": 1.79, "volume": 78197.0}, {"date": "2022-11-14", "close": 1.76, "volume": 36231.0}, {"date": "2022-11-15", "close": 1.77, "volume": 41561.0}, {"date": "2022-11-16", "close": 1.8, "volume": 178448.0}, {"date": "2022-11-17", "close": 1.77, "volume": 34803.0}, {"date": "2022-11-18", "close": 1.83, "volume": 58188.0}, {"date": "2022-11-21", "close": 1.95, "volume": 48248.0}, {"date": "2022-11-22", "close": 1.95, "volume": 56986.0}, {"date": "2022-11-23", "close": 1.96, "volume": 33417.0}, {"date": "2022-11-25", "close": 1.85, "volume": 16462.0}, {"date": "2022-11-28", "close": 1.92, "volume": 38384.0}, {"date": "2022-11-29", "close": 1.83, "volume": 31841.0}, {"date": "2022-11-30", "close": 1.95, "volume": 24895.0}, {"date": "2022-12-01", "close": 1.91, "volume": 70346.0}, {"date": "2022-12-02", "close": 1.95, "volume": 23198.0}, {"date": "2022-12-05", "close": 1.85, "volume": 18287.0}, {"date": "2022-12-06", "close": 1.86, "volume": 18143.0}, {"date": "2022-12-07", "close": 1.8, "volume": 24594.0}, {"date": "2022-12-08", "close": 1.85, "volume": 40087.0}, {"date": "2022-12-09", "close": 1.8, "volume": 26425.0}, {"date": "2022-12-12", "close": 1.71, "volume": 7916.0}, {"date": "2022-12-13", "close": 1.73, "volume": 6065.0}, {"date": "2022-12-14", "close": 1.82, "volume": 27625.0}, {"date": "2022-12-15", "close": 1.8, "volume": 23707.0}, {"date": "2022-12-16", "close": 1.8, "volume": 35068.0}, {"date": "2022-12-19", "close": 1.86, "volume": 38134.0}, {"date": "2022-12-20", "close": 1.86, "volume": 51525.0}, {"date": "2022-12-21", "close": 1.81, "volume": 9503.0}, {"date": "2022-12-22", "close": 1.82, "volume": 9179.0}, {"date": "2022-12-23", "close": 1.75, "volume": 1509.0}, {"date": "2022-12-27", "close": 1.76, "volume": 4046.0}, {"date": "2022-12-28", "close": 1.77, "volume": 9483.0}, {"date": "2022-12-29", "close": 1.82, "volume": 12259.0}, {"date": "2022-12-30", "close": 1.71, "volume": 27438.0}, {"date": "2023-01-03", "close": 1.71, "volume": 6718.0}, {"date": "2023-01-04", "close": 1.645, "volume": 24856.0}, {"date": "2023-01-05", "close": 1.72, "volume": 15327.0}, {"date": "2023-01-06", "close": 1.75, "volume": 34304.0}, {"date": "2023-01-09", "close": 1.8, "volume": 7495.0}, {"date": "2023-01-10", "close": 1.71, "volume": 15430.0}, {"date": "2023-01-11", "close": 1.7, "volume": 11185.0}, {"date": "2023-01-12", "close": 1.77, "volume": 59716.0}, {"date": "2023-01-13", "close": 1.7, "volume": 41337.0}, {"date": "2023-01-17", "close": 1.76, "volume": 5797.0}, {"date": "2023-01-18", "close": 1.71, "volume": 20728.0}, {"date": "2023-01-19", "close": 1.69, "volume": 21104.0}, {"date": "2023-01-20", "close": 1.72, "volume": 3204.0}, {"date": "2023-01-23", "close": 1.67, "volume": 16348.0}, {"date": "2023-01-24", "close": 1.73, "volume": 13835.0}, {"date": "2023-01-25", "close": 1.75, "volume": 10635.0}, {"date": "2023-01-26", "close": 1.72, "volume": 56414.0}, {"date": "2023-01-27", "close": 1.78, "volume": 6168.0}, {"date": "2023-01-30", "close": 1.7, "volume": 15332.0}, {"date": "2023-01-31", "close": 1.81, "volume": 2411.0}, {"date": "2023-02-01", "close": 1.82, "volume": 18468.0}, {"date": "2023-02-02", "close": 1.72, "volume": 29075.0}, {"date": "2023-02-03", "close": 1.72, "volume": 35447.0}, {"date": "2023-02-06", "close": 1.71, "volume": 168926.0}, {"date": "2023-02-07", "close": 1.7, "volume": 31926.0}, {"date": "2023-02-08", "close": 1.7, "volume": 19736.0}, {"date": "2023-02-09", "close": 1.7, "volume": 13018.0}, {"date": "2023-02-10", "close": 1.71, "volume": 13498.0}, {"date": "2023-02-13", "close": 1.67, "volume": 17016.0}, {"date": "2023-02-14", "close": 1.69, "volume": 3179.0}, {"date": "2023-02-15", "close": 1.67, "volume": 26028.0}, {"date": "2023-02-16", "close": 1.72, "volume": 10198.0}, {"date": "2023-02-17", "close": 1.77, "volume": 12125.0}, {"date": "2023-02-21", "close": 1.7, "volume": 14561.0}, {"date": "2023-02-22", "close": 1.65, "volume": 15530.0}, {"date": "2023-02-23", "close": 1.625, "volume": 121600.0}, {"date": "2023-02-24", "close": 1.54, "volume": 35264.0}, {"date": "2023-02-27", "close": 1.57, "volume": 32652.0}, {"date": "2023-02-28", "close": 1.61, "volume": 90451.0}, {"date": "2023-03-01", "close": 1.66, "volume": 12833.0}, {"date": "2023-03-02", "close": 1.685, "volume": 4042.0}, {"date": "2023-03-03", "close": 1.72, "volume": 5038.0}, {"date": "2023-03-06", "close": 1.75, "volume": 15230.0}, {"date": "2023-03-07", "close": 1.76, "volume": 16632.0}, {"date": "2023-03-08", "close": 1.74, "volume": 37591.0}, {"date": "2023-03-09", "close": 1.73, "volume": 9971.0}, {"date": "2023-03-10", "close": 1.73, "volume": 29541.0}, {"date": "2023-03-13", "close": 1.71, "volume": 37887.0}, {"date": "2023-03-14", "close": 1.83, "volume": 14940.0}, {"date": "2023-03-15", "close": 1.76, "volume": 14118.0}, {"date": "2023-03-16", "close": 1.82, "volume": 12220.0}, {"date": "2023-03-17", "close": 1.66, "volume": 28000.0}, {"date": "2023-03-20", "close": 1.7, "volume": 29026.0}, {"date": "2023-03-21", "close": 1.75, "volume": 5146.0}, {"date": "2023-03-22", "close": 1.76, "volume": 14323.0}, {"date": "2023-03-23", "close": 1.73, "volume": 3339.0}, {"date": "2023-03-24", "close": 1.71, "volume": 4346.0}, {"date": "2023-03-27", "close": 1.7, "volume": 6051.0}, {"date": "2023-03-28", "close": 1.69, "volume": 4059.0}, {"date": "2023-03-29", "close": 1.7, "volume": 14599.0}, {"date": "2023-03-30", "close": 1.69, "volume": 4055.0}, {"date": "2023-03-31", "close": 1.7, "volume": 3143.0}, {"date": "2023-04-03", "close": 1.77, "volume": 28271.0}, {"date": "2023-04-04", "close": 1.73, "volume": 51297.0}, {"date": "2023-04-05", "close": 1.85, "volume": 7496.0}, {"date": "2023-04-06", "close": 1.87, "volume": 3720.0}, {"date": "2023-04-10", "close": 1.715, "volume": 36222.0}, {"date": "2023-04-11", "close": 1.6771, "volume": 6259.0}, {"date": "2023-04-12", "close": 1.67, "volume": 61268.0}, {"date": "2023-04-13", "close": 1.71, "volume": 30063.0}, {"date": "2023-04-14", "close": 1.74, "volume": 7037.0}, {"date": "2023-04-17", "close": 1.73, "volume": 2285.0}, {"date": "2023-04-18", "close": 1.75, "volume": 8907.0}, {"date": "2023-04-19", "close": 1.74, "volume": 60008.0}, {"date": "2023-04-20", "close": 1.695, "volume": 10976.0}, {"date": "2023-04-21", "close": 1.68, "volume": 3082.0}, {"date": "2023-04-24", "close": 1.67, "volume": 3982.0}, {"date": "2023-04-25", "close": 1.64, "volume": 9741.0}, {"date": "2023-04-26", "close": 1.68, "volume": 573.0}, {"date": "2023-04-27", "close": 1.68, "volume": 1073.0}, {"date": "2023-04-28", "close": 1.66, "volume": 2679.0}, {"date": "2023-05-01", "close": 1.65, "volume": 4340.0}, {"date": "2023-05-02", "close": 1.69, "volume": 6040.0}, {"date": "2023-05-03", "close": 1.66, "volume": 30765.0}, {"date": "2023-05-04", "close": 1.63, "volume": 10596.0}, {"date": "2023-05-05", "close": 1.65, "volume": 4363.0}, {"date": "2023-05-08", "close": 1.65, "volume": 2032.0}, {"date": "2023-05-09", "close": 1.67, "volume": 5974.0}, {"date": "2023-05-10", "close": 1.69, "volume": 2724.0}, {"date": "2023-05-11", "close": 1.66, "volume": 3752.0}, {"date": "2023-05-12", "close": 1.66, "volume": 5696.0}, {"date": "2023-05-15", "close": 1.685, "volume": 2265.0}, {"date": "2023-05-16", "close": 1.63, "volume": 44549.0}, {"date": "2023-05-17", "close": 1.61, "volume": 70522.0}, {"date": "2023-05-18", "close": 1.64, "volume": 44913.0}, {"date": "2023-05-19", "close": 1.63, "volume": 13781.0}, {"date": "2023-05-22", "close": 1.68, "volume": 22571.0}, {"date": "2023-05-23", "close": 1.61, "volume": 7937.0}, {"date": "2023-05-24", "close": 1.6, "volume": 5347.0}, {"date": "2023-05-25", "close": 1.56, "volume": 63523.0}, {"date": "2023-05-26", "close": 1.6, "volume": 18860.0}, {"date": "2023-05-30", "close": 1.6, "volume": 16858.0}, {"date": "2023-05-31", "close": 1.58, "volume": 18537.0}, {"date": "2023-06-01", "close": 1.59, "volume": 46693.0}, {"date": "2023-06-02", "close": 1.59, "volume": 33559.0}, {"date": "2023-06-05", "close": 1.53, "volume": 13066.0}, {"date": "2023-06-06", "close": 1.59, "volume": 113615.0}, {"date": "2023-06-07", "close": 1.57, "volume": 26422.0}, {"date": "2023-06-08", "close": 1.57, "volume": 8262.0}, {"date": "2023-06-09", "close": 1.56, "volume": 10217.0}, {"date": "2023-06-12", "close": 1.6, "volume": 29580.0}, {"date": "2023-06-13", "close": 1.59, "volume": 12769.0}, {"date": "2023-06-14", "close": 1.59, "volume": 7798.0}, {"date": "2023-06-15", "close": 1.6, "volume": 5923.0}, {"date": "2023-06-16", "close": 1.71, "volume": 57764.0}, {"date": "2023-06-20", "close": 1.63, "volume": 22569.0}, {"date": "2023-06-21", "close": 1.67, "volume": 18260.0}, {"date": "2023-06-22", "close": 1.65, "volume": 3736.0}, {"date": "2023-06-23", "close": 1.61, "volume": 14828.0}, {"date": "2023-06-26", "close": 1.58, "volume": 4351.0}, {"date": "2023-06-27", "close": 1.53, "volume": 17314.0}, {"date": "2023-06-28", "close": 1.57, "volume": 127648.0}, {"date": "2023-06-29", "close": 1.56, "volume": 55207.0}, {"date": "2023-06-30", "close": 1.58, "volume": 5348.0}, {"date": "2023-07-03", "close": 1.6, "volume": 21365.0}, {"date": "2023-07-05", "close": 1.55, "volume": 16632.0}, {"date": "2023-07-06", "close": 1.51, "volume": 32727.0}, {"date": "2023-07-07", "close": 1.59, "volume": 17558.0}, {"date": "2023-07-10", "close": 1.58, "volume": 17340.0}, {"date": "2023-07-11", "close": 1.57, "volume": 33135.0}, {"date": "2023-07-12", "close": 1.61, "volume": 69734.0}, {"date": "2023-07-13", "close": 1.63, "volume": 45247.0}, {"date": "2023-07-14", "close": 1.6, "volume": 4649.0}, {"date": "2023-07-17", "close": 1.57, "volume": 9105.0}, {"date": "2023-07-18", "close": 1.57, "volume": 15435.0}, {"date": "2023-07-19", "close": 1.57, "volume": 29285.0}, {"date": "2023-07-20", "close": 1.57, "volume": 27333.0}, {"date": "2023-07-21", "close": 1.575, "volume": 11331.0}, {"date": "2023-07-24", "close": 1.55, "volume": 13094.0}, {"date": "2023-07-25", "close": 1.5, "volume": 22792.0}, {"date": "2023-07-26", "close": 1.51, "volume": 40440.0}, {"date": "2023-07-27", "close": 1.64, "volume": 152524.0}, {"date": "2023-07-28", "close": 1.69, "volume": 185377.0}, {"date": "2023-07-31", "close": 1.72, "volume": 45809.0}, {"date": "2023-08-01", "close": 1.74, "volume": 28002.0}, {"date": "2023-08-02", "close": 1.65, "volume": 127106.0}, {"date": "2023-08-03", "close": 1.64, "volume": 42339.0}, {"date": "2023-08-04", "close": 1.67, "volume": 59253.0}, {"date": "2023-08-07", "close": 1.65, "volume": 39389.0}, {"date": "2023-08-08", "close": 1.64, "volume": 23383.0}, {"date": "2023-08-09", "close": 1.6, "volume": 4420.0}, {"date": "2023-08-10", "close": 1.58, "volume": 18399.0}, {"date": "2023-08-11", "close": 1.53, "volume": 18407.0}, {"date": "2023-08-14", "close": 1.5, "volume": 22373.0}, {"date": "2023-08-15", "close": 1.54, "volume": 10028.0}, {"date": "2023-08-16", "close": 1.49, "volume": 7179.0}, {"date": "2023-08-17", "close": 1.49, "volume": 18111.0}, {"date": "2023-08-18", "close": 1.48, "volume": 28794.0}, {"date": "2023-08-21", "close": 1.49, "volume": 8696.0}, {"date": "2023-08-22", "close": 1.51, "volume": 777.0}, {"date": "2023-08-23", "close": 1.53, "volume": 8157.0}, {"date": "2023-08-24", "close": 1.51, "volume": 15253.0}, {"date": "2023-08-25", "close": 1.4702, "volume": 11787.0}, {"date": "2023-08-28", "close": 1.5, "volume": 8397.0}, {"date": "2023-08-29", "close": 1.51, "volume": 3908.0}, {"date": "2023-08-30", "close": 1.46, "volume": 23189.0}, {"date": "2023-08-31", "close": 1.47, "volume": 6846.0}, {"date": "2023-09-01", "close": 1.46, "volume": 4490.0}, {"date": "2023-09-05", "close": 1.44, "volume": 31721.0}, {"date": "2023-09-06", "close": 1.44, "volume": 21776.0}, {"date": "2023-09-07", "close": 1.5, "volume": 76733.0}, {"date": "2023-09-08", "close": 1.47, "volume": 47836.0}, {"date": "2023-09-11", "close": 1.42, "volume": 33201.0}, {"date": "2023-09-12", "close": 1.44, "volume": 9170.0}, {"date": "2023-09-13", "close": 1.41, "volume": 25460.0}, {"date": "2023-09-14", "close": 1.46, "volume": 8495.0}, {"date": "2023-09-15", "close": 1.56, "volume": 51480.0}, {"date": "2023-09-18", "close": 1.56, "volume": 3303.0}, {"date": "2023-09-19", "close": 1.54, "volume": 17956.0}, {"date": "2023-09-20", "close": 1.43, "volume": 3317.0}, {"date": "2023-09-21", "close": 1.43, "volume": 20041.0}, {"date": "2023-09-22", "close": 1.5, "volume": 23711.0}, {"date": "2023-09-25", "close": 1.48, "volume": 3801.0}, {"date": "2023-09-26", "close": 1.45, "volume": 11086.0}, {"date": "2023-09-27", "close": 1.37, "volume": 38637.0}, {"date": "2023-09-28", "close": 1.38, "volume": 8803.0}, {"date": "2023-09-29", "close": 1.38, "volume": 5033.0}, {"date": "2023-10-02", "close": 1.45, "volume": 16381.0}, {"date": "2023-10-03", "close": 1.39, "volume": 11382.0}, {"date": "2023-10-04", "close": 1.46, "volume": 7542.0}, {"date": "2023-10-05", "close": 1.5, "volume": 9693.0}, {"date": "2023-10-06", "close": 1.51, "volume": 6133.0}, {"date": "2023-10-09", "close": 1.44, "volume": 983.0}, {"date": "2023-10-10", "close": 1.43, "volume": 11837.0}, {"date": "2023-10-11", "close": 1.4, "volume": 3911.0}, {"date": "2023-10-12", "close": 1.38, "volume": 3784.0}, {"date": "2023-10-13", "close": 1.37, "volume": 9475.0}, {"date": "2023-10-16", "close": 1.36, "volume": 17887.0}, {"date": "2023-10-17", "close": 1.32, "volume": 19215.0}, {"date": "2023-10-18", "close": 1.24, "volume": 15578.0}, {"date": "2023-10-19", "close": 1.22, "volume": 25330.0}, {"date": "2023-10-20", "close": 1.22, "volume": 15449.0}, {"date": "2023-10-23", "close": 1.17, "volume": 94767.0}, {"date": "2023-10-24", "close": 1.16, "volume": 14975.0}, {"date": "2023-10-25", "close": 1.15, "volume": 4853.0}, {"date": "2023-10-26", "close": 1.12, "volume": 11744.0}, {"date": "2023-10-27", "close": 1.08, "volume": 5694.0}, {"date": "2023-10-30", "close": 1.11, "volume": 11004.0}, {"date": "2023-10-31", "close": 1.1, "volume": 8170.0}, {"date": "2023-11-01", "close": 1.05, "volume": 329365.0}, {"date": "2023-11-02", "close": 1.53, "volume": 3213263.0}, {"date": "2023-11-03", "close": 1.66, "volume": 404632.0}, {"date": "2023-11-06", "close": 1.68, "volume": 233260.0}, {"date": "2023-11-07", "close": 1.59, "volume": 181349.0}, {"date": "2023-11-08", "close": 1.5, "volume": 44414.0}, {"date": "2023-11-09", "close": 1.54, "volume": 39246.0}, {"date": "2023-11-10", "close": 1.54, "volume": 18265.0}, {"date": "2023-11-13", "close": 1.62, "volume": 9153.0}, {"date": "2023-11-14", "close": 1.61, "volume": 42576.0}, {"date": "2023-11-15", "close": 1.6, "volume": 31935.0}, {"date": "2023-11-16", "close": 1.66, "volume": 27024.0}, {"date": "2023-11-17", "close": 1.7, "volume": 6226.0}, {"date": "2023-11-20", "close": 1.69, "volume": 5263.0}, {"date": "2023-11-21", "close": 1.65, "volume": 9820.0}, {"date": "2023-11-22", "close": 1.6287, "volume": 9972.0}, {"date": "2023-11-24", "close": 1.69, "volume": 5426.0}, {"date": "2023-11-27", "close": 1.61, "volume": 21670.0}, {"date": "2023-11-28", "close": 1.63, "volume": 6114.0}, {"date": "2023-11-29", "close": 1.61, "volume": 31161.0}, {"date": "2023-11-30", "close": 1.62, "volume": 18870.0}, {"date": "2023-12-01", "close": 1.63, "volume": 10512.0}, {"date": "2023-12-04", "close": 1.63, "volume": 42798.0}, {"date": "2023-12-05", "close": 1.62, "volume": 11856.0}, {"date": "2023-12-06", "close": 1.59, "volume": 31381.0}, {"date": "2023-12-07", "close": 1.6, "volume": 7456.0}, {"date": "2023-12-08", "close": 1.63, "volume": 47377.0}, {"date": "2023-12-11", "close": 1.56, "volume": 19705.0}, {"date": "2023-12-12", "close": 1.53, "volume": 18336.0}, {"date": "2023-12-13", "close": 1.56, "volume": 20919.0}, {"date": "2023-12-14", "close": 1.58, "volume": 111636.0}, {"date": "2023-12-15", "close": 1.51, "volume": 35663.0}, {"date": "2023-12-18", "close": 1.54, "volume": 49628.0}, {"date": "2023-12-19", "close": 1.66, "volume": 76033.0}, {"date": "2023-12-20", "close": 1.63, "volume": 75498.0}, {"date": "2023-12-21", "close": 1.72, "volume": 75652.0}, {"date": "2023-12-22", "close": 1.73, "volume": 64787.0}, {"date": "2023-12-26", "close": 1.71, "volume": 93815.0}, {"date": "2023-12-27", "close": 1.6, "volume": 57777.0}, {"date": "2023-12-28", "close": 1.67, "volume": 75958.0}, {"date": "2023-12-29", "close": 1.66, "volume": 17620.0}, {"date": "2024-01-02", "close": 1.7, "volume": 58367.0}, {"date": "2024-01-03", "close": 1.72, "volume": 20952.0}, {"date": "2024-01-04", "close": 1.64, "volume": 44565.0}, {"date": "2024-01-05", "close": 1.58, "volume": 109073.0}, {"date": "2024-01-08", "close": 1.64, "volume": 13794.0}, {"date": "2024-01-09", "close": 1.59, "volume": 23819.0}, {"date": "2024-01-10", "close": 1.61, "volume": 48128.0}, {"date": "2024-01-11", "close": 1.63, "volume": 5913.0}, {"date": "2024-01-12", "close": 1.62, "volume": 20430.0}, {"date": "2024-01-16", "close": 1.59, "volume": 21397.0}, {"date": "2024-01-17", "close": 1.53, "volume": 25376.0}, {"date": "2024-01-18", "close": 1.54, "volume": 28715.0}, {"date": "2024-01-19", "close": 1.52, "volume": 7914.0}, {"date": "2024-01-22", "close": 1.56, "volume": 26362.0}, {"date": "2024-01-23", "close": 1.52, "volume": 19449.0}, {"date": "2024-01-24", "close": 1.55, "volume": 23490.0}, {"date": "2024-01-25", "close": 1.54, "volume": 20496.0}, {"date": "2024-01-26", "close": 1.55, "volume": 11120.0}, {"date": "2024-01-29", "close": 1.55, "volume": 59693.0}, {"date": "2024-01-30", "close": 1.55, "volume": 18816.0}, {"date": "2024-01-31", "close": 1.55, "volume": 18447.0}, {"date": "2024-02-01", "close": 1.75, "volume": 331205.0}, {"date": "2024-02-02", "close": 1.74, "volume": 52607.0}, {"date": "2024-02-05", "close": 1.68, "volume": 32914.0}, {"date": "2024-02-06", "close": 1.73, "volume": 35264.0}, {"date": "2024-02-07", "close": 1.73, "volume": 36281.0}, {"date": "2024-02-08", "close": 1.68, "volume": 4326.0}, {"date": "2024-02-09", "close": 1.79, "volume": 31615.0}, {"date": "2024-02-12", "close": 1.95, "volume": 291993.0}, {"date": "2024-02-13", "close": 1.77, "volume": 62982.0}, {"date": "2024-02-14", "close": 1.93, "volume": 47772.0}, {"date": "2024-02-15", "close": 1.94, "volume": 18506.0}, {"date": "2024-02-16", "close": 1.97, "volume": 31260.0}, {"date": "2024-02-20", "close": 1.84, "volume": 51928.0}, {"date": "2024-02-21", "close": 1.81, "volume": 29773.0}, {"date": "2024-02-22", "close": 1.85, "volume": 19283.0}, {"date": "2024-02-23", "close": 1.88, "volume": 4026.0}, {"date": "2024-02-26", "close": 1.89, "volume": 63118.0}, {"date": "2024-02-27", "close": 1.93, "volume": 136685.0}, {"date": "2024-02-28", "close": 1.92, "volume": 50169.0}, {"date": "2024-02-29", "close": 1.99, "volume": 25112.0}, {"date": "2024-03-01", "close": 1.97, "volume": 60550.0}, {"date": "2024-03-04", "close": 2.02, "volume": 36192.0}, {"date": "2024-03-05", "close": 1.95, "volume": 47392.0}, {"date": "2024-03-06", "close": 1.97, "volume": 59549.0}, {"date": "2024-03-07", "close": 1.96, "volume": 6908.0}, {"date": "2024-03-08", "close": 1.83, "volume": 33469.0}, {"date": "2024-03-11", "close": 1.78, "volume": 35137.0}, {"date": "2024-03-12", "close": 1.81, "volume": 107840.0}, {"date": "2024-03-13", "close": 1.62, "volume": 206365.0}, {"date": "2024-03-14", "close": 1.6, "volume": 129315.0}, {"date": "2024-03-15", "close": 1.66, "volume": 87849.0}, {"date": "2024-03-18", "close": 1.7, "volume": 135325.0}, {"date": "2024-03-19", "close": 1.78, "volume": 140784.0}, {"date": "2024-03-20", "close": 1.81, "volume": 109907.0}, {"date": "2024-03-21", "close": 1.78, "volume": 68908.0}, {"date": "2024-03-22", "close": 1.73, "volume": 19354.0}, {"date": "2024-03-25", "close": 1.78, "volume": 40299.0}, {"date": "2024-03-26", "close": 1.79, "volume": 21077.0}, {"date": "2024-03-27", "close": 1.8, "volume": 36583.0}, {"date": "2024-03-28", "close": 1.87, "volume": 24744.0}, {"date": "2024-04-01", "close": 1.83, "volume": 58101.0}, {"date": "2024-04-02", "close": 1.81, "volume": 56412.0}, {"date": "2024-04-03", "close": 1.84, "volume": 21627.0}, {"date": "2024-04-04", "close": 1.77, "volume": 40922.0}, {"date": "2024-04-05", "close": 1.8, "volume": 14758.0}, {"date": "2024-04-08", "close": 1.82, "volume": 42727.0}, {"date": "2024-04-09", "close": 1.82, "volume": 18916.0}, {"date": "2024-04-10", "close": 1.79, "volume": 20237.0}, {"date": "2024-04-11", "close": 1.765, "volume": 7279.0}, {"date": "2024-04-12", "close": 1.71, "volume": 24859.0}, {"date": "2024-04-15", "close": 1.63, "volume": 14682.0}, {"date": "2024-04-16", "close": 1.72, "volume": 41720.0}, {"date": "2024-04-17", "close": 1.68, "volume": 57545.0}, {"date": "2024-04-18", "close": 1.69, "volume": 21893.0}, {"date": "2024-04-19", "close": 1.69, "volume": 23591.0}, {"date": "2024-04-22", "close": 1.72, "volume": 26483.0}, {"date": "2024-04-23", "close": 1.7, "volume": 23787.0}, {"date": "2024-04-24", "close": 1.75, "volume": 27965.0}, {"date": "2024-04-25", "close": 1.73, "volume": 33069.0}, {"date": "2024-04-26", "close": 1.71, "volume": 11619.0}, {"date": "2024-04-29", "close": 1.86, "volume": 21441.0}, {"date": "2024-04-30", "close": 1.96, "volume": 166755.0}, {"date": "2024-05-01", "close": 2.1, "volume": 94192.0}, {"date": "2024-05-02", "close": 2.07, "volume": 96344.0}, {"date": "2024-05-03", "close": 1.83, "volume": 115037.0}, {"date": "2024-05-06", "close": 1.96, "volume": 85873.0}, {"date": "2024-05-07", "close": 2.11, "volume": 82070.0}, {"date": "2024-05-08", "close": 2.12, "volume": 49791.0}, {"date": "2024-05-09", "close": 2.15, "volume": 39005.0}, {"date": "2024-05-10", "close": 2.04, "volume": 28949.0}, {"date": "2024-05-13", "close": 1.94, "volume": 66586.0}, {"date": "2024-05-14", "close": 1.83, "volume": 85600.0}, {"date": "2024-05-15", "close": 1.89, "volume": 39881.0}, {"date": "2024-05-16", "close": 1.81, "volume": 89909.0}, {"date": "2024-05-17", "close": 1.84, "volume": 34793.0}, {"date": "2024-05-20", "close": 1.84, "volume": 40211.0}, {"date": "2024-05-21", "close": 1.86, "volume": 52735.0}, {"date": "2024-05-22", "close": 1.86, "volume": 68846.0}, {"date": "2024-05-23", "close": 1.85, "volume": 52393.0}, {"date": "2024-05-24", "close": 1.84, "volume": 52958.0}, {"date": "2024-05-28", "close": 1.875, "volume": 50902.0}, {"date": "2024-05-29", "close": 1.84, "volume": 15802.0}, {"date": "2024-05-30", "close": 1.82, "volume": 24595.0}, {"date": "2024-05-31", "close": 1.82, "volume": 16622.0}, {"date": "2024-06-03", "close": 1.84, "volume": 32420.0}, {"date": "2024-06-04", "close": 1.77, "volume": 35874.0}, {"date": "2024-06-05", "close": 1.83, "volume": 21590.0}, {"date": "2024-06-06", "close": 1.82, "volume": 14931.0}, {"date": "2024-06-07", "close": 1.85, "volume": 28975.0}, {"date": "2024-06-10", "close": 1.83, "volume": 17151.0}, {"date": "2024-06-11", "close": 1.87, "volume": 26991.0}, {"date": "2024-06-12", "close": 1.85, "volume": 22391.0}, {"date": "2024-06-13", "close": 1.82, "volume": 9697.0}, {"date": "2024-06-14", "close": 1.775, "volume": 20107.0}, {"date": "2024-06-17", "close": 1.86, "volume": 53283.0}, {"date": "2024-06-18", "close": 1.83, "volume": 23120.0}, {"date": "2024-06-20", "close": 1.85, "volume": 18225.0}, {"date": "2024-06-21", "close": 2.06, "volume": 74560.0}, {"date": "2024-06-24", "close": 2.0, "volume": 34130.0}, {"date": "2024-06-25", "close": 1.96, "volume": 21083.0}, {"date": "2024-06-26", "close": 1.97, "volume": 15096.0}, {"date": "2024-06-27", "close": 1.97, "volume": 4309.0}, {"date": "2024-06-28", "close": 1.97, "volume": 8988.0}, {"date": "2024-07-01", "close": 1.93, "volume": 2228.0}, {"date": "2024-07-02", "close": 1.92, "volume": 8190.0}, {"date": "2024-07-03", "close": 1.94, "volume": 1120.0}, {"date": "2024-07-05", "close": 1.97, "volume": 10500.0}, {"date": "2024-07-08", "close": 1.91, "volume": 15503.0}, {"date": "2024-07-09", "close": 1.88, "volume": 73477.0}, {"date": "2024-07-10", "close": 1.87, "volume": 8687.0}, {"date": "2024-07-11", "close": 1.88, "volume": 23152.0}, {"date": "2024-07-12", "close": 1.89, "volume": 3992.0}, {"date": "2024-07-15", "close": 1.9, "volume": 94463.0}, {"date": "2024-07-16", "close": 2.01, "volume": 54055.0}, {"date": "2024-07-17", "close": 2.0, "volume": 63085.0}, {"date": "2024-07-18", "close": 1.97, "volume": 22671.0}, {"date": "2024-07-19", "close": 1.96, "volume": 30036.0}, {"date": "2024-07-22", "close": 1.98, "volume": 16306.0}, {"date": "2024-07-23", "close": 1.96, "volume": 15101.0}, {"date": "2024-07-24", "close": 1.94, "volume": 9742.0}, {"date": "2024-07-25", "close": 1.92, "volume": 15607.0}, {"date": "2024-07-26", "close": 1.97, "volume": 16834.0}, {"date": "2024-07-29", "close": 2.0, "volume": 99961.0}, {"date": "2024-07-30", "close": 2.05, "volume": 194575.0}, {"date": "2024-07-31", "close": 2.09, "volume": 61962.0}, {"date": "2024-08-01", "close": 2.09, "volume": 59422.0}, {"date": "2024-08-02", "close": 2.03, "volume": 25344.0}, {"date": "2024-08-05", "close": 1.96, "volume": 49564.0}, {"date": "2024-08-06", "close": 2.08, "volume": 80258.0}, {"date": "2024-08-07", "close": 2.07, "volume": 34958.0}, {"date": "2024-08-08", "close": 2.12, "volume": 52461.0}, {"date": "2024-08-09", "close": 2.69, "volume": 392148.0}, {"date": "2024-08-12", "close": 2.8, "volume": 124751.0}, {"date": "2024-08-13", "close": 2.61, "volume": 69072.0}, {"date": "2024-08-14", "close": 2.64, "volume": 50762.0}, {"date": "2024-08-15", "close": 2.64, "volume": 56230.0}, {"date": "2024-08-16", "close": 2.63, "volume": 89913.0}, {"date": "2024-08-19", "close": 2.51, "volume": 98204.0}, {"date": "2024-08-20", "close": 2.24, "volume": 92359.0}, {"date": "2024-08-21", "close": 2.31, "volume": 84344.0}, {"date": "2024-08-22", "close": 2.24, "volume": 53125.0}, {"date": "2024-08-23", "close": 2.3, "volume": 40327.0}, {"date": "2024-08-26", "close": 2.285, "volume": 261875.0}, {"date": "2024-08-27", "close": 2.3, "volume": 94664.0}, {"date": "2024-08-28", "close": 2.25, "volume": 48183.0}, {"date": "2024-08-29", "close": 2.2, "volume": 45881.0}, {"date": "2024-08-30", "close": 2.15, "volume": 35614.0}, {"date": "2024-09-03", "close": 2.16, "volume": 26039.0}, {"date": "2024-09-04", "close": 2.3, "volume": 31753.0}, {"date": "2024-09-05", "close": 2.25, "volume": 9747.0}, {"date": "2024-09-06", "close": 2.17, "volume": 89371.0}, {"date": "2024-09-09", "close": 2.15, "volume": 24749.0}, {"date": "2024-09-10", "close": 2.145, "volume": 9922.0}, {"date": "2024-09-11", "close": 2.19, "volume": 40570.0}, {"date": "2024-09-12", "close": 2.21, "volume": 20443.0}, {"date": "2024-09-13", "close": 2.15, "volume": 39098.0}, {"date": "2024-09-16", "close": 2.05, "volume": 46634.0}, {"date": "2024-09-17", "close": 1.88, "volume": 41852.0}, {"date": "2024-09-18", "close": 1.93, "volume": 44818.0}, {"date": "2024-09-19", "close": 1.895, "volume": 44937.0}, {"date": "2024-09-20", "close": 1.85, "volume": 118300.0}, {"date": "2024-09-23", "close": 1.78, "volume": 89314.0}, {"date": "2024-09-24", "close": 1.75, "volume": 169799.0}, {"date": "2024-09-25", "close": 1.78, "volume": 69266.0}, {"date": "2024-09-26", "close": 1.89, "volume": 12810.0}, {"date": "2024-09-27", "close": 1.89, "volume": 13698.0}, {"date": "2024-09-30", "close": 1.87, "volume": 28011.0}, {"date": "2024-10-01", "close": 1.86, "volume": 22311.0}, {"date": "2024-10-02", "close": 1.93, "volume": 45071.0}, {"date": "2024-10-03", "close": 2.06, "volume": 51888.0}, {"date": "2024-10-04", "close": 2.0, "volume": 14896.0}, {"date": "2024-10-07", "close": 2.0, "volume": 13574.0}, {"date": "2024-10-08", "close": 1.99, "volume": 6714.0}, {"date": "2024-10-09", "close": 1.99, "volume": 7292.0}, {"date": "2024-10-10", "close": 1.95, "volume": 2651.0}, {"date": "2024-10-11", "close": 1.96, "volume": 7072.0}, {"date": "2024-10-14", "close": 1.965, "volume": 21058.0}, {"date": "2024-10-15", "close": 1.97, "volume": 24536.0}, {"date": "2024-10-16", "close": 2.04, "volume": 22599.0}, {"date": "2024-10-17", "close": 2.0, "volume": 80838.0}, {"date": "2024-10-18", "close": 1.99, "volume": 14257.0}, {"date": "2024-10-21", "close": 1.99, "volume": 14096.0}, {"date": "2024-10-22", "close": 2.07, "volume": 16193.0}, {"date": "2024-10-23", "close": 2.05, "volume": 52230.0}, {"date": "2024-10-24", "close": 2.01, "volume": 19324.0}, {"date": "2024-10-25", "close": 2.015, "volume": 3925.0}, {"date": "2024-10-28", "close": 2.07, "volume": 20493.0}, {"date": "2024-10-29", "close": 2.0699, "volume": 20916.0}, {"date": "2024-10-30", "close": 2.07, "volume": 46097.0}, {"date": "2024-10-31", "close": 1.63, "volume": 383925.0}, {"date": "2024-11-01", "close": 1.54, "volume": 40523.0}, {"date": "2024-11-04", "close": 1.5, "volume": 64722.0}, {"date": "2024-11-05", "close": 1.54, "volume": 52497.0}, {"date": "2024-11-06", "close": 1.62, "volume": 43979.0}, {"date": "2024-11-07", "close": 1.66, "volume": 22709.0}, {"date": "2024-11-08", "close": 1.55, "volume": 25162.0}, {"date": "2024-11-11", "close": 1.5, "volume": 67541.0}, {"date": "2024-11-12", "close": 1.49, "volume": 48072.0}, {"date": "2024-11-13", "close": 1.51, "volume": 34370.0}, {"date": "2024-11-14", "close": 1.5, "volume": 98600.0}, {"date": "2024-11-15", "close": 1.44, "volume": 103032.0}, {"date": "2024-11-18", "close": 1.37, "volume": 60437.0}, {"date": "2024-11-19", "close": 1.39, "volume": 119083.0}, {"date": "2024-11-20", "close": 1.51, "volume": 110991.0}, {"date": "2024-11-21", "close": 1.5, "volume": 31558.0}, {"date": "2024-11-22", "close": 1.5, "volume": 16892.0}, {"date": "2024-11-25", "close": 1.61, "volume": 66874.0}, {"date": "2024-11-26", "close": 1.71, "volume": 114987.0}, {"date": "2024-11-27", "close": 1.63, "volume": 31310.0}, {"date": "2024-11-29", "close": 1.6, "volume": 10001.0}, {"date": "2024-12-02", "close": 1.58, "volume": 44437.0}, {"date": "2024-12-03", "close": 1.57, "volume": 17285.0}, {"date": "2024-12-04", "close": 1.66, "volume": 27394.0}, {"date": "2024-12-05", "close": 1.59, "volume": 47858.0}, {"date": "2024-12-06", "close": 1.55, "volume": 84743.0}, {"date": "2024-12-09", "close": 1.55, "volume": 94493.0}, {"date": "2024-12-10", "close": 1.5, "volume": 19536.0}, {"date": "2024-12-11", "close": 1.49, "volume": 22101.0}, {"date": "2024-12-12", "close": 1.54, "volume": 53304.0}, {"date": "2024-12-13", "close": 1.52, "volume": 7930.0}, {"date": "2024-12-16", "close": 1.46, "volume": 94537.0}, {"date": "2024-12-17", "close": 1.51, "volume": 49417.0}, {"date": "2024-12-18", "close": 1.48, "volume": 102360.0}, {"date": "2024-12-19", "close": 1.52, "volume": 93611.0}, {"date": "2024-12-20", "close": 1.525, "volume": 110601.0}, {"date": "2024-12-23", "close": 1.49, "volume": 93169.0}, {"date": "2024-12-24", "close": 1.5, "volume": 15115.0}, {"date": "2024-12-26", "close": 1.53, "volume": 39852.0}, {"date": "2024-12-27", "close": 1.65, "volume": 100168.0}, {"date": "2024-12-30", "close": 1.61, "volume": 94248.0}, {"date": "2024-12-31", "close": 1.95, "volume": 423663.0}, {"date": "2025-01-02", "close": 1.67, "volume": 198494.0}, {"date": "2025-01-03", "close": 1.68, "volume": 87403.0}, {"date": "2025-01-06", "close": 1.68, "volume": 91534.0}, {"date": "2025-01-07", "close": 1.65, "volume": 62644.0}, {"date": "2025-01-08", "close": 1.57, "volume": 46099.0}, {"date": "2025-01-10", "close": 1.6, "volume": 26255.0}, {"date": "2025-01-13", "close": 1.67, "volume": 117104.0}, {"date": "2025-01-14", "close": 1.62, "volume": 25675.0}, {"date": "2025-01-15", "close": 1.65, "volume": 44054.0}, {"date": "2025-01-16", "close": 1.63, "volume": 45886.0}, {"date": "2025-01-17", "close": 1.66, "volume": 28174.0}, {"date": "2025-01-21", "close": 1.71, "volume": 42720.0}, {"date": "2025-01-22", "close": 1.68, "volume": 57977.0}, {"date": "2025-01-23", "close": 1.69, "volume": 39941.0}, {"date": "2025-01-24", "close": 1.65, "volume": 43597.0}, {"date": "2025-01-27", "close": 1.53, "volume": 47381.0}, {"date": "2025-01-28", "close": 1.58, "volume": 18175.0}, {"date": "2025-01-29", "close": 1.65, "volume": 30286.0}, {"date": "2025-01-30", "close": 1.63, "volume": 35286.0}, {"date": "2025-01-31", "close": 1.63, "volume": 13979.0}, {"date": "2025-02-03", "close": 1.6, "volume": 15191.0}, {"date": "2025-02-04", "close": 1.63, "volume": 27860.0}, {"date": "2025-02-05", "close": 1.7, "volume": 42495.0}, {"date": "2025-02-06", "close": 1.67, "volume": 61353.0}, {"date": "2025-02-07", "close": 1.69, "volume": 101438.0}, {"date": "2025-02-10", "close": 1.69, "volume": 77614.0}, {"date": "2025-02-11", "close": 1.57, "volume": 97607.0}, {"date": "2025-02-12", "close": 1.58, "volume": 60989.0}, {"date": "2025-02-13", "close": 1.66, "volume": 58786.0}, {"date": "2025-02-14", "close": 1.6075, "volume": 36473.0}, {"date": "2025-02-18", "close": 1.61, "volume": 34804.0}, {"date": "2025-02-19", "close": 1.5952, "volume": 13441.0}, {"date": "2025-02-20", "close": 1.6, "volume": 23766.0}, {"date": "2025-02-21", "close": 1.56, "volume": 28484.0}, {"date": "2025-02-24", "close": 1.61, "volume": 56146.0}, {"date": "2025-02-25", "close": 1.56, "volume": 24551.0}, {"date": "2025-02-26", "close": 1.64, "volume": 26354.0}, {"date": "2025-02-27", "close": 1.6, "volume": 24469.0}, {"date": "2025-02-28", "close": 1.6, "volume": 32743.0}, {"date": "2025-03-03", "close": 1.47, "volume": 42952.0}, {"date": "2025-03-04", "close": 1.49, "volume": 65306.0}, {"date": "2025-03-05", "close": 1.51, "volume": 28590.0}, {"date": "2025-03-06", "close": 1.43, "volume": 66606.0}, {"date": "2025-03-07", "close": 1.54, "volume": 68157.0}, {"date": "2025-03-10", "close": 1.48, "volume": 45227.0}, {"date": "2025-03-11", "close": 1.5599, "volume": 22313.0}, {"date": "2025-03-12", "close": 1.51, "volume": 68603.0}, {"date": "2025-03-13", "close": 1.55, "volume": 43289.0}, {"date": "2025-03-14", "close": 1.64, "volume": 45117.0}, {"date": "2025-03-17", "close": 1.62, "volume": 13230.0}, {"date": "2025-03-18", "close": 1.695, "volume": 26857.0}, {"date": "2025-03-19", "close": 1.71, "volume": 22523.0}, {"date": "2025-03-20", "close": 1.68, "volume": 10648.0}, {"date": "2025-03-21", "close": 1.69, "volume": 27492.0}, {"date": "2025-03-24", "close": 1.68, "volume": 48750.0}, {"date": "2025-03-25", "close": 1.62, "volume": 30144.0}, {"date": "2025-03-26", "close": 1.63, "volume": 18769.0}, {"date": "2025-03-27", "close": 1.69, "volume": 34752.0}, {"date": "2025-03-28", "close": 1.65, "volume": 12755.0}, {"date": "2025-03-31", "close": 1.58, "volume": 38070.0}, {"date": "2025-04-01", "close": 1.59, "volume": 25943.0}, {"date": "2025-04-02", "close": 1.58, "volume": 9534.0}, {"date": "2025-04-03", "close": 1.54, "volume": 28359.0}, {"date": "2025-04-04", "close": 1.45, "volume": 83163.0}, {"date": "2025-04-07", "close": 1.42, "volume": 30407.0}, {"date": "2025-04-08", "close": 1.45, "volume": 10169.0}, {"date": "2025-04-09", "close": 1.49, "volume": 26445.0}, {"date": "2025-04-10", "close": 1.49, "volume": 31794.0}, {"date": "2025-04-11", "close": 1.49, "volume": 10047.0}, {"date": "2025-04-14", "close": 1.525, "volume": 5192.0}, {"date": "2025-04-15", "close": 1.48, "volume": 19705.0}, {"date": "2025-04-16", "close": 1.45, "volume": 11678.0}, {"date": "2025-04-17", "close": 1.535, "volume": 35642.0}, {"date": "2025-04-21", "close": 1.55, "volume": 17391.0}, {"date": "2025-04-22", "close": 1.54, "volume": 6955.0}, {"date": "2025-04-23", "close": 1.64, "volume": 16236.0}, {"date": "2025-04-24", "close": 1.65, "volume": 14178.0}, {"date": "2025-04-25", "close": 1.63, "volume": 11817.0}, {"date": "2025-04-28", "close": 1.64, "volume": 19191.0}, {"date": "2025-04-29", "close": 1.636, "volume": 8170.0}, {"date": "2025-04-30", "close": 1.66, "volume": 34726.0}, {"date": "2025-05-01", "close": 1.616, "volume": 60720.0}, {"date": "2025-05-02", "close": 1.56, "volume": 44072.0}, {"date": "2025-05-05", "close": 1.55, "volume": 25101.0}, {"date": "2025-05-06", "close": 1.61, "volume": 25173.0}, {"date": "2025-05-07", "close": 1.71, "volume": 65909.0}, {"date": "2025-05-08", "close": 1.746, "volume": 55329.0}, {"date": "2025-05-09", "close": 1.67, "volume": 35021.0}, {"date": "2025-05-12", "close": 1.67, "volume": 53304.0}, {"date": "2025-05-13", "close": 1.65, "volume": 14194.0}, {"date": "2025-05-14", "close": 1.63, "volume": 80727.0}, {"date": "2025-05-15", "close": 1.66, "volume": 21841.0}, {"date": "2025-05-16", "close": 1.64, "volume": 17243.0}, {"date": "2025-05-19", "close": 1.68, "volume": 15954.0}, {"date": "2025-05-20", "close": 1.65, "volume": 8627.0}, {"date": "2025-05-21", "close": 1.63, "volume": 25731.0}, {"date": "2025-05-22", "close": 1.66, "volume": 11066.0}, {"date": "2025-05-23", "close": 1.65, "volume": 35563.0}, {"date": "2025-05-27", "close": 1.64, "volume": 11344.0}, {"date": "2025-05-28", "close": 1.61, "volume": 19949.0}, {"date": "2025-05-29", "close": 1.65, "volume": 9433.0}, {"date": "2025-05-30", "close": 1.68, "volume": 23058.0}, {"date": "2025-06-02", "close": 1.67, "volume": 28625.0}, {"date": "2025-06-03", "close": 1.66, "volume": 52379.0}, {"date": "2025-06-04", "close": 1.69, "volume": 16846.0}, {"date": "2025-06-05", "close": 1.68, "volume": 23760.0}, {"date": "2025-06-06", "close": 1.67, "volume": 8150.0}, {"date": "2025-06-09", "close": 1.65, "volume": 15020.0}, {"date": "2025-06-10", "close": 1.7, "volume": 44052.0}, {"date": "2025-06-11", "close": 1.69, "volume": 9562.0}, {"date": "2025-06-12", "close": 1.75, "volume": 35271.0}, {"date": "2025-06-13", "close": 1.76, "volume": 53347.0}, {"date": "2025-06-16", "close": 1.81, "volume": 69252.0}, {"date": "2025-06-17", "close": 1.8, "volume": 57578.0}, {"date": "2025-06-18", "close": 1.92, "volume": 408222.0}, {"date": "2025-06-20", "close": 1.87, "volume": 31569.0}, {"date": "2025-06-23", "close": 1.86, "volume": 58641.0}, {"date": "2025-06-24", "close": 1.91, "volume": 28009.0}, {"date": "2025-06-25", "close": 1.88, "volume": 23613.0}, {"date": "2025-06-26", "close": 1.87, "volume": 21385.0}, {"date": "2025-06-27", "close": 1.83, "volume": 12325.0}, {"date": "2025-06-30", "close": 1.89, "volume": 60849.0}, {"date": "2025-07-01", "close": 1.83, "volume": 21416.0}, {"date": "2025-07-02", "close": 1.84, "volume": 27220.0}, {"date": "2025-07-03", "close": 1.83, "volume": 31973.0}, {"date": "2025-07-07", "close": 1.83, "volume": 18225.0}, {"date": "2025-07-08", "close": 1.95, "volume": 60093.0}, {"date": "2025-07-09", "close": 2.05, "volume": 65329.0}, {"date": "2025-07-10", "close": 2.25, "volume": 122702.0}, {"date": "2025-07-11", "close": 2.21, "volume": 85984.0}, {"date": "2025-07-14", "close": 2.2, "volume": 81461.0}, {"date": "2025-07-15", "close": 2.26, "volume": 45725.0}, {"date": "2025-07-16", "close": 2.25, "volume": 40248.0}, {"date": "2025-07-17", "close": 2.38, "volume": 31885.0}, {"date": "2025-07-18", "close": 2.31, "volume": 24447.0}, {"date": "2025-07-21", "close": 2.31, "volume": 68357.0}, {"date": "2025-07-22", "close": 2.42, "volume": 85031.0}, {"date": "2025-07-23", "close": 2.54, "volume": 84599.0}, {"date": "2025-07-24", "close": 2.51, "volume": 79305.0}, {"date": "2025-07-25", "close": 2.33, "volume": 38716.0}, {"date": "2025-07-28", "close": 2.24, "volume": 34128.0}, {"date": "2025-07-29", "close": 2.327, "volume": 72527.0}, {"date": "2025-07-30", "close": 2.36, "volume": 38299.0}, {"date": "2025-07-31", "close": 2.12, "volume": 99827.0}, {"date": "2025-08-01", "close": 2.165, "volume": 33582.0}, {"date": "2025-08-04", "close": 2.23, "volume": 26294.0}, {"date": "2025-08-05", "close": 2.27, "volume": 15441.0}, {"date": "2025-08-06", "close": 2.2, "volume": 20568.0}, {"date": "2025-08-07", "close": 2.15, "volume": 21798.0}, {"date": "2025-08-08", "close": 2.25, "volume": 25237.0}, {"date": "2025-08-11", "close": 2.276, "volume": 20768.0}, {"date": "2025-08-12", "close": 2.35, "volume": 56415.0}, {"date": "2025-08-13", "close": 2.41, "volume": 28139.0}, {"date": "2025-08-14", "close": 2.36, "volume": 35226.0}, {"date": "2025-08-15", "close": 2.436, "volume": 17997.0}, {"date": "2025-08-18", "close": 2.41, "volume": 25548.0}, {"date": "2025-08-19", "close": 2.29, "volume": 16220.0}, {"date": "2025-08-20", "close": 2.3, "volume": 29337.0}, {"date": "2025-08-21", "close": 2.35, "volume": 11319.0}, {"date": "2025-08-22", "close": 2.45, "volume": 22499.0}, {"date": "2025-08-25", "close": 2.35, "volume": 20417.0}, {"date": "2025-08-26", "close": 2.4, "volume": 13064.0}, {"date": "2025-08-27", "close": 2.23, "volume": 66582.0}, {"date": "2025-08-28", "close": 2.23, "volume": 44185.0}, {"date": "2025-08-29", "close": 2.2, "volume": 73215.0}, {"date": "2025-09-02", "close": 2.16, "volume": 35701.0}, {"date": "2025-09-03", "close": 2.36, "volume": 74356.0}, {"date": "2025-09-04", "close": 2.22, "volume": 44080.0}, {"date": "2025-09-05", "close": 2.27, "volume": 69942.0}, {"date": "2025-09-08", "close": 2.74, "volume": 169391.0}, {"date": "2025-09-09", "close": 2.77, "volume": 78975.0}, {"date": "2025-09-10", "close": 2.73, "volume": 27054.0}, {"date": "2025-09-11", "close": 2.8, "volume": 57255.0}, {"date": "2025-09-12", "close": 2.88, "volume": 28877.0}, {"date": "2025-09-15", "close": 2.94, "volume": 26493.0}, {"date": "2025-09-16", "close": 2.81, "volume": 51533.0}, {"date": "2025-09-17", "close": 2.71, "volume": 60455.0}, {"date": "2025-09-18", "close": 2.75, "volume": 44303.0}, {"date": "2025-09-19", "close": 2.72, "volume": 55697.0}, {"date": "2025-09-22", "close": 2.68, "volume": 37872.0}, {"date": "2025-09-23", "close": 2.57, "volume": 23279.0}, {"date": "2025-09-24", "close": 2.62, "volume": 68409.0}, {"date": "2025-09-25", "close": 2.42, "volume": 37067.0}, {"date": "2025-09-26", "close": 2.52, "volume": 32897.0}, {"date": "2025-09-29", "close": 2.38, "volume": 10383.0}, {"date": "2025-09-30", "close": 2.41, "volume": 12976.0}, {"date": "2025-10-01", "close": 2.36, "volume": 23182.0}, {"date": "2025-10-02", "close": 2.37, "volume": 8509.0}, {"date": "2025-10-03", "close": 2.63, "volume": 46970.0}, {"date": "2025-10-06", "close": 2.59, "volume": 47614.0}, {"date": "2025-10-07", "close": 2.44, "volume": 25153.0}, {"date": "2025-10-08", "close": 2.4582, "volume": 11507.0}, {"date": "2025-10-09", "close": 2.49, "volume": 9256.0}, {"date": "2025-10-10", "close": 2.35, "volume": 16935.0}, {"date": "2025-10-13", "close": 2.33, "volume": 27564.0}, {"date": "2025-10-14", "close": 2.43, "volume": 25861.0}, {"date": "2025-10-15", "close": 2.44, "volume": 19503.0}, {"date": "2025-10-16", "close": 2.22, "volume": 23189.0}, {"date": "2025-10-17", "close": 2.33, "volume": 35413.0}, {"date": "2025-10-20", "close": 2.4, "volume": 25403.0}, {"date": "2025-10-21", "close": 2.39, "volume": 32711.0}, {"date": "2025-10-22", "close": 2.41, "volume": 20306.0}, {"date": "2025-10-23", "close": 2.45, "volume": 18285.0}, {"date": "2025-10-24", "close": 2.495, "volume": 27067.0}, {"date": "2025-10-27", "close": 2.51, "volume": 22703.0}, {"date": "2025-10-28", "close": 2.485, "volume": 22308.0}, {"date": "2025-10-29", "close": 2.52, "volume": 24276.0}, {"date": "2025-10-30", "close": 2.37, "volume": 57392.0}, {"date": "2025-10-31", "close": 2.21, "volume": 63913.0}, {"date": "2025-11-03", "close": 2.3, "volume": 34032.0}, {"date": "2025-11-04", "close": 2.22, "volume": 13437.0}, {"date": "2025-11-05", "close": 2.215, "volume": 18006.0}, {"date": "2025-11-06", "close": 2.29, "volume": 45035.0}, {"date": "2025-11-07", "close": 2.47, "volume": 73608.0}, {"date": "2025-11-10", "close": 2.53, "volume": 19524.0}, {"date": "2025-11-11", "close": 2.465, "volume": 24818.0}, {"date": "2025-11-12", "close": 2.43, "volume": 7243.0}, {"date": "2025-11-13", "close": 2.35, "volume": 20142.0}, {"date": "2025-11-14", "close": 2.4, "volume": 39966.0}, {"date": "2025-11-17", "close": 2.23, "volume": 103843.0}, {"date": "2025-11-18", "close": 2.21, "volume": 32092.0}, {"date": "2025-11-19", "close": 2.16, "volume": 22772.0}, {"date": "2025-11-20", "close": 2.11, "volume": 17789.0}, {"date": "2025-11-21", "close": 2.11, "volume": 20069.0}, {"date": "2025-11-24", "close": 2.13, "volume": 6205.0}, {"date": "2025-11-25", "close": 2.16, "volume": 27689.0}, {"date": "2025-11-26", "close": 2.19, "volume": 26392.0}, {"date": "2025-11-28", "close": 2.16, "volume": 3301.0}, {"date": "2025-12-01", "close": 2.16, "volume": 11885.0}, {"date": "2025-12-02", "close": 2.1, "volume": 25355.0}, {"date": "2025-12-03", "close": 2.22, "volume": 37124.0}, {"date": "2025-12-04", "close": 2.25, "volume": 67681.0}, {"date": "2025-12-05", "close": 2.2, "volume": 30719.0}, {"date": "2025-12-08", "close": 2.05, "volume": 64683.0}, {"date": "2025-12-09", "close": 2.09, "volume": 73643.0}, {"date": "2025-12-10", "close": 2.09, "volume": 34516.0}, {"date": "2025-12-11", "close": 2.15, "volume": 15937.0}, {"date": "2025-12-12", "close": 2.11, "volume": 31018.0}, {"date": "2025-12-15", "close": 2.1, "volume": 11522.0}, {"date": "2025-12-16", "close": 2.1, "volume": 4744.0}, {"date": "2025-12-17", "close": 2.08, "volume": 10272.0}, {"date": "2025-12-18", "close": 2.12, "volume": 32688.0}, {"date": "2025-12-19", "close": 2.06, "volume": 14118.0}, {"date": "2025-12-22", "close": 2.04, "volume": 57451.0}, {"date": "2025-12-23", "close": 2.05, "volume": 23289.0}, {"date": "2025-12-24", "close": 2.03, "volume": 3515.0}, {"date": "2025-12-26", "close": 2.01, "volume": 65483.0}, {"date": "2025-12-29", "close": 1.99, "volume": 25194.0}, {"date": "2025-12-30", "close": 1.9, "volume": 60623.0}, {"date": "2025-12-31", "close": 1.85, "volume": 75231.0}, {"date": "2026-01-02", "close": 1.95, "volume": 47938.0}, {"date": "2026-01-05", "close": 2.03, "volume": 24181.0}, {"date": "2026-01-06", "close": 1.99, "volume": 31200.0}, {"date": "2026-01-07", "close": 1.96, "volume": 49920.0}, {"date": "2026-01-08", "close": 1.97, "volume": 8548.0}, {"date": "2026-01-09", "close": 1.94, "volume": 14315.0}, {"date": "2026-01-12", "close": 1.94, "volume": 10840.0}, {"date": "2026-01-13", "close": 1.9, "volume": 19675.0}, {"date": "2026-01-14", "close": 1.87, "volume": 12519.0}, {"date": "2026-01-15", "close": 1.91, "volume": 9161.0}, {"date": "2026-01-16", "close": 1.85, "volume": 25262.0}, {"date": "2026-01-20", "close": 1.85, "volume": 51283.0}, {"date": "2026-01-21", "close": 1.9, "volume": 7730.0}, {"date": "2026-01-22", "close": 1.955, "volume": 16575.0}, {"date": "2026-01-23", "close": 1.935, "volume": 9681.0}, {"date": "2026-01-26", "close": 1.89, "volume": 20041.0}, {"date": "2026-01-27", "close": 1.9, "volume": 17489.0}, {"date": "2026-01-28", "close": 1.88, "volume": 13924.0}, {"date": "2026-01-29", "close": 1.85, "volume": 15816.0}, {"date": "2026-01-30", "close": 1.81, "volume": 9453.0}, {"date": "2026-02-02", "close": 1.78, "volume": 29798.0}, {"date": "2026-02-03", "close": 1.77, "volume": 18864.0}, {"date": "2026-02-04", "close": 1.78, "volume": 42938.0}, {"date": "2026-02-05", "close": 1.76, "volume": 52947.0}, {"date": "2026-02-06", "close": 1.8, "volume": 21791.0}, {"date": "2026-02-09", "close": 1.76, "volume": 9606.0}, {"date": "2026-02-10", "close": 1.75, "volume": 21645.0}, {"date": "2026-02-11", "close": 1.68, "volume": 12303.0}, {"date": "2026-02-12", "close": 1.72, "volume": 18407.0}, {"date": "2026-02-13", "close": 1.73, "volume": 19569.0}, {"date": "2026-02-17", "close": 1.69, "volume": 19317.0}, {"date": "2026-02-18", "close": 1.92, "volume": 73766.0}, {"date": "2026-02-19", "close": 1.83, "volume": 22703.0}, {"date": "2026-02-20", "close": 1.75, "volume": 226437.0}, {"date": "2026-02-23", "close": 1.7, "volume": 46919.0}, {"date": "2026-02-24", "close": 1.65, "volume": 4455.0}, {"date": "2026-02-25", "close": 1.71, "volume": 36704.0}, {"date": "2026-02-26", "close": 1.65, "volume": 11592.0}, {"date": "2026-02-27", "close": 1.64, "volume": 18824.0}, {"date": "2026-03-02", "close": 1.6, "volume": 6072.0}, {"date": "2026-03-03", "close": 1.64, "volume": 29544.0}, {"date": "2026-03-04", "close": 1.68, "volume": 33352.0}, {"date": "2026-03-05", "close": 1.57, "volume": 9446.0}, {"date": "2026-03-06", "close": 1.61, "volume": 12306.0}, {"date": "2026-03-09", "close": 1.52, "volume": 20445.0}, {"date": "2026-03-10", "close": 1.51, "volume": 16321.0}, {"date": "2026-03-11", "close": 1.45, "volume": 18553.0}, {"date": "2026-03-12", "close": 1.39, "volume": 145194.0}, {"date": "2026-03-13", "close": 1.37, "volume": 47387.0}, {"date": "2026-03-16", "close": 1.23, "volume": 139387.0}, {"date": "2026-03-17", "close": 1.17, "volume": 216810.0}, {"date": "2026-03-18", "close": 1.31, "volume": 98456.0}, {"date": "2026-03-19", "close": 1.26, "volume": 16570.0}, {"date": "2026-03-20", "close": 1.21, "volume": 71858.0}, {"date": "2026-03-23", "close": 1.16, "volume": 97875.0}, {"date": "2026-03-24", "close": 1.17, "volume": 72353.0}, {"date": "2026-03-25", "close": 1.29, "volume": 85981.0}, {"date": "2026-03-26", "close": 1.36, "volume": 80877.0}, {"date": "2026-03-27", "close": 1.25, "volume": 32763.0}, {"date": "2026-03-30", "close": 1.21, "volume": 13638.0}, {"date": "2026-03-31", "close": 1.25, "volume": 30573.0}, {"date": "2026-04-01", "close": 1.3, "volume": 4034.0}, {"date": "2026-04-02", "close": 1.31, "volume": 17002.0}, {"date": "2026-04-06", "close": 1.3, "volume": 12189.0}, {"date": "2026-04-07", "close": 1.26, "volume": 33193.0}, {"date": "2026-04-08", "close": 1.22, "volume": 19340.0}, {"date": "2026-04-09", "close": 1.17, "volume": 11384.0}, {"date": "2026-04-10", "close": 1.19, "volume": 15874.0}, {"date": "2026-04-13", "close": 1.2, "volume": 27249.0}, {"date": "2026-04-14", "close": 1.21, "volume": 16159.0}, {"date": "2026-04-15", "close": 1.25, "volume": 25709.0}, {"date": "2026-04-16", "close": 1.25, "volume": 18382.0}, {"date": "2026-04-17", "close": 1.38, "volume": 20490.0}, {"date": "2026-04-20", "close": 1.31, "volume": 30049.0}, {"date": "2026-04-21", "close": 1.32, "volume": 14070.0}, {"date": "2026-04-22", "close": 1.37, "volume": 7960.0}, {"date": "2026-04-23", "close": 1.29, "volume": 16562.0}, {"date": "2026-04-24", "close": 1.35, "volume": 36120.0}, {"date": "2026-04-27", "close": 1.27, "volume": 7858.0}, {"date": "2026-04-28", "close": 1.26, "volume": 7084.0}, {"date": "2026-04-29", "close": 1.46, "volume": 220904.0}, {"date": "2026-04-30", "close": 1.16, "volume": 231115.0}, {"date": "2026-05-01", "close": 1.14, "volume": 138357.0}, {"date": "2026-05-04", "close": 1.25, "volume": 157705.0}, {"date": "2026-05-05", "close": 1.25, "volume": 40223.0}, {"date": "2026-05-06", "close": 1.28, "volume": 73947.0}, {"date": "2026-05-07", "close": 1.28, "volume": 58302.0}, {"date": "2026-05-08", "close": 1.3, "volume": 47641.0}, {"date": "2026-05-11", "close": 1.34, "volume": 24266.0}, {"date": "2026-05-12", "close": 1.26, "volume": 27341.0}, {"date": "2026-05-13", "close": 1.25, "volume": 66528.0}, {"date": "2026-05-14", "close": 1.21, "volume": 86585.0}, {"date": "2026-05-15", "close": 1.27, "volume": 107112.0}, {"date": "2026-05-18", "close": 1.27, "volume": 34014.0}, {"date": "2026-05-19", "close": 1.26, "volume": 61950.0}, {"date": "2026-05-20", "close": 1.28, "volume": 31818.0}, {"date": "2026-05-21", "close": 1.26, "volume": 22438.0}, {"date": "2026-05-22", "close": 1.25, "volume": 39597.0}, {"date": "2026-05-26", "close": 1.3, "volume": 70315.0}, {"date": "2026-05-27", "close": 1.54, "volume": 156489.0}, {"date": "2026-05-28", "close": 1.58, "volume": 77788.0}, {"date": "2026-05-29", "close": 1.52, "volume": 31955.0}, {"date": "2026-06-01", "close": 1.5, "volume": 19244.0}, {"date": "2026-06-02", "close": 1.47, "volume": 71867.0}, {"date": "2026-06-03", "close": 1.35, "volume": 15116.0}, {"date": "2026-06-04", "close": 1.44, "volume": 30142.0}, {"date": "2026-06-05", "close": 1.35, "volume": 48931.0}, {"date": "2026-06-08", "close": 1.34, "volume": 41982.0}, {"date": "2026-06-09", "close": 1.35, "volume": 28747.0}, {"date": "2026-06-10", "close": 1.43, "volume": 14183.0}, {"date": "2026-06-11", "close": 1.41, "volume": 53220.0}, {"date": "2026-06-12", "close": 1.45, "volume": 23720.0}, {"date": "2026-06-15", "close": 1.43, "volume": 39285.0}, {"date": "2026-06-16", "close": 1.42, "volume": 19131.0}, {"date": "2026-06-17", "close": 1.6, "volume": 106673.0}, {"date": "2026-06-18", "close": 1.5, "volume": 38586.0}, {"date": "2026-06-22", "close": 1.47, "volume": 28457.0}, {"date": "2026-06-23", "close": 1.41, "volume": 40828.0}, {"date": "2026-06-24", "close": 1.38, "volume": 19477.0}, {"date": "2026-06-25", "close": 1.34, "volume": 15840.0}, {"date": "2026-06-26", "close": 1.3, "volume": 53742.0}, {"date": "2026-06-29", "close": 1.36, "volume": 34001.0}, {"date": "2026-06-30", "close": 1.35, "volume": 29724.0}, {"date": "2026-07-01", "close": 1.37, "volume": 43789.0}, {"date": "2026-07-02", "close": 1.35, "volume": 25056.0}, {"date": "2026-07-06", "close": 1.44, "volume": 20516.0}, {"date": "2026-07-07", "close": 1.36, "volume": 18350.0}, {"date": "2026-07-08", "close": 1.34, "volume": 22291.0}, {"date": "2026-07-09", "close": 1.38, "volume": 37212.0}, {"date": "2026-07-10", "close": 1.39, "volume": 15578.0}, {"date": "2026-07-13", "close": 1.3, "volume": 125701.0}, {"date": "2026-07-14", "close": 1.27, "volume": 26888.0}, {"date": "2026-07-15", "close": 1.2, "volume": 43855.0}, {"date": "2026-07-16", "close": 1.15, "volume": 46898.0}, {"date": "2026-07-17", "close": 1.11, "volume": 35617.0}, {"date": "2026-07-20", "close": 1.09, "volume": 21943.0}, {"date": "2026-07-21", "close": 1.16, "volume": 27697.0}, {"date": "2026-07-22", "close": 1.09, "volume": 110428.0}, {"date": "2026-07-23", "close": 1.09, "volume": 45393.0}, {"date": "2026-07-24", "close": 1.09, "volume": 22339.0}, {"date": "2026-07-27", "close": 1.11, "volume": 16426.0}, {"date": "2026-07-28", "close": 1.12, "volume": 29454.0}, {"date": "2026-07-29", "close": 1.11, "volume": 103569.0}, {"date": "2026-07-30", "close": 1.15, "volume": 130144.0}, {"date": "2026-07-31", "close": 1.2, "volume": 106849.0}, {"date": "2026-08-03", "close": 1.21, "volume": 15638.0}, {"date": "2026-08-04", "close": 1.28, "volume": 36530.0}, {"date": "2026-08-05", "close": 1.275, "volume": 48416.0}, {"date": "2026-08-06", "close": 1.225, "volume": 14794.0}, {"date": "2026-08-07", "close": 1.27, "volume": 12129.0}, {"date": "2026-08-10", "close": 1.27, "volume": 44248.0}, {"date": "2026-08-11", "close": 1.23, "volume": 6514.0}, {"date": "2026-08-12", "close": 1.19, "volume": 14773.0}, {"date": "2026-08-13", "close": 1.21, "volume": 9611.0}, {"date": "2026-08-14", "close": 1.21, "volume": 8528.0}, {"date": "2026-08-17", "close": 1.17, "volume": 37626.0}, {"date": "2026-08-18", "close": 1.2, "volume": 67957.0}, {"date": "2026-08-19", "close": 1.24, "volume": 38067.0}, {"date": "2026-08-20", "close": 1.21, "volume": 20334.0}, {"date": "2026-08-21", "close": 1.24, "volume": 73727.0}, {"date": "2026-08-24", "close": 1.25, "volume": 33403.0}, {"date": "2026-08-25", "close": 1.27, "volume": 12927.0}, {"date": "2026-08-26", "close": 1.26, "volume": 5857.0}, {"date": "2026-08-27", "close": 1.23, "volume": 34056.0}, {"date": "2026-08-28", "close": 1.26, "volume": 35861.0}, {"date": "2026-08-31", "close": 1.22, "volume": 41918.0}, {"date": "2026-09-01", "close": 1.245, "volume": 21329.0}, {"date": "2026-09-02", "close": 1.22, "volume": 30680.0}, {"date": "2026-09-03", "close": 1.28, "volume": 15012.0}, {"date": "2026-09-04", "close": 1.27, "volume": 55650.0}, {"date": "2026-09-08", "close": 1.23, "volume": 77164.0}, {"date": "2026-09-09", "close": 1.16, "volume": 52563.0}, {"date": "2026-09-10", "close": 1.22, "volume": 58533.0}, {"date": "2026-09-11", "close": 1.22, "volume": 36477.0}, {"date": "2026-09-14", "close": 1.24, "volume": 40890.0}, {"date": "2026-09-15", "close": 1.22, "volume": 39856.0}, {"date": "2026-09-16", "close": 1.2, "volume": 9941.0}, {"date": "2026-09-17", "close": 1.2, "volume": 4337.0}, {"date": "2026-09-18", "close": 1.22, "volume": 26722.0}], "refreshing": true}