{"ticker": "HUMA", "overview": {"cik": "1818382", "ticker": "HUMA", "name": "Humacyte, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361081", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356847", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-18", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-098152", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001193125-26-347022", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001104659-26-094440", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0001104659-26-089281", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002519", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-13", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-083164", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-22", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-004065", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-15", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-073827", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073620", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073617", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073616", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073615", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073614", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073613", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073611", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073610", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073609", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073608", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073607", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "FORM 8-K", "accession": "0001104659-26-072980", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-11", "title": "Prospectus", "accession": "0001104659-26-072961", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-10", "title": "Prospectus", "accession": "0001104659-26-072391", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001104659-26-072382", "price_sensitive": true}]}, "description": "Humacyte, Inc. trades as HUMA on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 23 insider filings for the company, in August 2026. Across those, 1 insider disclosed 2 open-market purchases totalling $24.75K. The most recent filing on record is dated 20 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 24750.0, "sell_n": 0, "sell_sum": 0, "net": 24750.0, "insiders": 1, "first_date": "2026-08-17", "last_date": "2026-08-20"}, "metrics": {"ticker": "HUMA", "has_prices": true, "as_of": "2026-09-18", "last": 0.5856, "prev_close": 0.5751, "change": 0.010500000000000065, "change_pct": 0.018257694314032458, "session_volume": 6991243.0, "vwap_5": 0.5717086729522087, "vwap_20": 0.608468774079047, "vwap_60": 0.6647441766267573, "vwap_250": 0.9844572841650386, "high_52w": 1.59, "low_52w": 0.55, "avg_volume_20": 5266417.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-361081", "src": "INSIDERS", "ticker": "HUMA", "cik": "1818382", "company": "Humacyte, Inc.", "company_raw": "Humacyte, Inc.", "who": "Keith Anthony Jones", "who_key": "Jones Keith Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6929.999999999999, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board member picks up $7K of HUMA", "source_url": "https://www.sec.gov/Archives/edgar/data/2026411/000119312526361081/0001193125-26-361081-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107448}, {"id": "0001193125-26-356847", "src": "INSIDERS", "ticker": "HUMA", "cik": "1818382", "company": "Humacyte, Inc.", "company_raw": "Humacyte, Inc.", "who": "Keith Anthony Jones", "who_key": "Jones Keith Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17820.0, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board insider adds $18K of HUMA", "source_url": "https://www.sec.gov/Archives/edgar/data/2026411/000119312526356847/0001193125-26-356847-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111768}, {"id": "13DG-0001104659-26-083164", "src": "13DG", "ticker": "HUMA", "cik": "1818382", "company": "Humacyte, Inc.", "company_raw": "Humacyte, Inc.", "who": "Fresenius Medical CARE Holdings Inc /NY/", "who_key": "FRESENIUS MEDICAL CARE HOLDINGS INC /NY/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FRESENIUS MEDICAL CARE HOLDINGS INC /NY/ moves to a 6.8% activist stake in HUMA", "source_url": "https://www.sec.gov/Archives/edgar/data/42872/0001104659-26-083164-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-10", "mins": 166488}, {"id": "13DG-0002012383-26-002519", "src": "13DG", "ticker": "HUMA", "cik": "1818382", "company": "Humacyte, Inc.", "company_raw": "Humacyte, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.5% passive stake in HUMA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002519-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000919574-26-004065", "src": "13DG", "ticker": "HUMA", "cik": "1818382", "company": "Humacyte, Inc.", "company_raw": "Humacyte, Inc.", "who": "Davidson Kempner Capital Management LP", "who_key": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP takes a 0.09% passive stake in HUMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1595082/0000919574-26-004065-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-12", "mins": 206808}, {"id": "13DG-0001104659-26-073827", "src": "13DG", "ticker": "HUMA", "cik": "1818382", "company": "Humacyte, Inc.", "company_raw": "Humacyte, Inc.", "who": "Fresenius Medical CARE Holdings Inc /NY/", "who_key": "FRESENIUS MEDICAL CARE HOLDINGS INC /NY/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FRESENIUS MEDICAL CARE HOLDINGS INC /NY/ moves to a 6.8% activist stake in HUMA", "source_url": "https://www.sec.gov/Archives/edgar/data/42872/0001104659-26-073827-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-12", "mins": 206808}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-76", "src": "CONGRESS", "ticker": "HUMA", "cik": "", "company": "Humacyte, Inc.", "company_raw": "Humacyte, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville sells HUMA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-03", "timestamp": "2024-05-03", "mins": 1315608}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-77", "src": "CONGRESS", "ticker": "HUMA", "cik": "", "company": "Humacyte, Inc.", "company_raw": "Humacyte, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville sells HUMA ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-03", "timestamp": "2024-05-03", "mins": 1315608}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-76", "src": "CONGRESS", "ticker": "HUMA", "cik": "", "company": "Humacyte, Inc.", "company_raw": "Humacyte, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville trims HUMA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-03", "timestamp": "2024-05-03", "mins": 1315608}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-77", "src": "CONGRESS", "ticker": "HUMA", "cik": "", "company": "Humacyte, Inc.", "company_raw": "Humacyte, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville trims HUMA ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-03", "timestamp": "2024-05-03", "mins": 1315608}, {"id": "SENATE-dda61a6482ed4cc887e7ef1d256c6565-10", "src": "CONGRESS", "ticker": "HUMA", "cik": "", "company": "Humacyte, Inc.", "company_raw": "Humacyte, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville trims HUMA ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/", "trade_date": "2024-04-30", "timestamp": "2024-04-30", "mins": 1319928}, {"id": "SENATE-548cacbf7cf242cb9f2371250938caae-4", "src": "CONGRESS", "ticker": "HUMA", "cik": "", "company": "Humacyte, Inc.", "company_raw": "Humacyte Inc", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville buys HUMA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/548cacbf-7cf2-42cb-9f23-71250938caae/", "trade_date": "2024-03-21", "timestamp": "2024-03-21", "mins": 1377528}, {"id": "SENATE-548cacbf7cf242cb9f2371250938caae-5", "src": "CONGRESS", "ticker": "HUMA", "cik": "", "company": "Humacyte, Inc.", "company_raw": "Humacyte, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville buys HUMA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/548cacbf-7cf2-42cb-9f23-71250938caae/", "trade_date": "2024-03-21", "timestamp": "2024-03-21", "mins": 1377528}, {"id": "SENATE-548cacbf7cf242cb9f2371250938caae-6", "src": "CONGRESS", "ticker": "HUMA", "cik": "", "company": "Humacyte, Inc.", "company_raw": "Humacyte, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville buys HUMA ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/548cacbf-7cf2-42cb-9f23-71250938caae/", "trade_date": "2024-03-21", "timestamp": "2024-03-21", "mins": 1377528}, {"id": "SENATE-35ffbe5d3eb2475ca18b68ebedb5bc3b-4", "src": "CONGRESS", "ticker": "HUMA", "cik": "", "company": "Humacyte, Inc.", "company_raw": "Humacyte Inc", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up HUMA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/35ffbe5d-3eb2-475c-a18b-68ebedb5bc3b/", "trade_date": "2024-03-21", "timestamp": "2024-03-21", "mins": 1377528}, {"id": "SENATE-35ffbe5d3eb2475ca18b68ebedb5bc3b-5", "src": "CONGRESS", "ticker": "HUMA", "cik": "", "company": "Humacyte, Inc.", "company_raw": "Humacyte, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up HUMA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/35ffbe5d-3eb2-475c-a18b-68ebedb5bc3b/", "trade_date": "2024-03-21", "timestamp": "2024-03-21", "mins": 1377528}, {"id": "SENATE-35ffbe5d3eb2475ca18b68ebedb5bc3b-6", "src": "CONGRESS", "ticker": "HUMA", "cik": "", "company": "Humacyte, Inc.", "company_raw": "Humacyte, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up HUMA ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/35ffbe5d-3eb2-475c-a18b-68ebedb5bc3b/", "trade_date": "2024-03-21", "timestamp": "2024-03-21", "mins": 1377528}, {"id": "SENATE-2fc8e17b0db3404ab617b180804063c6-7", "src": "CONGRESS", "ticker": "HUMA", "cik": "", "company": "Humacyte, Inc.", "company_raw": "Humacyte, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up HUMA ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2fc8e17b-0db3-404a-b617-b180804063c6/", "trade_date": "2024-02-12", "timestamp": "2024-02-12", "mins": 1432248}, {"id": "SENATE-3dabcae6b7fd4dd09ecee936d07def11-49", "src": "CONGRESS", "ticker": "HUMA", "cik": "", "company": "Humacyte, Inc.", "company_raw": "Humacyte, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville trims HUMA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3dabcae6-b7fd-4dd0-9ece-e936d07def11/", "trade_date": "2024-01-19", "timestamp": "2024-01-19", "mins": 1466808}, {"id": "SENATE-9d268a6e94c248c59db979f3eaa75d25-10", "src": "CONGRESS", "ticker": "HUMA", "cik": "", "company": "Humacyte, Inc.", "company_raw": "Humacyte, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up HUMA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9d268a6e-94c2-48c5-9db9-79f3eaa75d25/", "trade_date": "2023-07-25", "timestamp": "2023-07-25", "mins": 1723128}, {"id": "SENATE-9d268a6e94c248c59db979f3eaa75d25-11", "src": "CONGRESS", "ticker": "HUMA", "cik": "", "company": "Humacyte, Inc.", "company_raw": "Humacyte, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up HUMA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9d268a6e-94c2-48c5-9db9-79f3eaa75d25/", "trade_date": "2023-07-25", "timestamp": "2023-07-25", "mins": 1723128}, {"id": "SENATE-9d268a6e94c248c59db979f3eaa75d25-12", "src": "CONGRESS", "ticker": "HUMA", "cik": "", "company": "Humacyte, Inc.", "company_raw": "Humacyte, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up HUMA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9d268a6e-94c2-48c5-9db9-79f3eaa75d25/", "trade_date": "2023-07-25", "timestamp": "2023-07-25", "mins": 1723128}, {"id": "SENATE-0f1deb54a35046469365899394573269-47", "src": "CONGRESS", "ticker": "HUMA", "cik": "", "company": "Humacyte, Inc.", "company_raw": "Humacyte, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up HUMA ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/", "trade_date": "2022-03-30", "timestamp": "2022-03-30", "mins": 2417208}], "recent_buys": [{"id": "0001193125-26-361081", "src": "INSIDERS", "ticker": "HUMA", "cik": "1818382", "company": "Humacyte, Inc.", "company_raw": "Humacyte, Inc.", "who": "Keith Anthony Jones", "who_key": "Jones Keith Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6929.999999999999, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board member picks up $7K of HUMA", "source_url": "https://www.sec.gov/Archives/edgar/data/2026411/000119312526361081/0001193125-26-361081-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107448}, {"id": "0001193125-26-356847", "src": "INSIDERS", "ticker": "HUMA", "cik": "1818382", "company": "Humacyte, Inc.", "company_raw": "Humacyte, Inc.", "who": "Keith Anthony Jones", "who_key": "Jones Keith Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17820.0, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board insider adds $18K of HUMA", "source_url": "https://www.sec.gov/Archives/edgar/data/2026411/000119312526356847/0001193125-26-356847-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111768}], "institutional": [{"id": "13DG-0002012383-26-002519", "src": "13DG", "ticker": "HUMA", "cik": "1818382", "company": "Humacyte, Inc.", "company_raw": "Humacyte, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.5% passive stake in HUMA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002519-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0001104659-26-083164", "src": "13DG", "ticker": "HUMA", "cik": "1818382", "company": "Humacyte, Inc.", "company_raw": "Humacyte, Inc.", "who": "Fresenius Medical CARE Holdings Inc /NY/", "who_key": "FRESENIUS MEDICAL CARE HOLDINGS INC /NY/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FRESENIUS MEDICAL CARE HOLDINGS INC /NY/ moves to a 6.8% activist stake in HUMA", "source_url": "https://www.sec.gov/Archives/edgar/data/42872/0001104659-26-083164-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-10", "mins": 166488}, {"id": "13DG-0000919574-26-004065", "src": "13DG", "ticker": "HUMA", "cik": "1818382", "company": "Humacyte, Inc.", "company_raw": "Humacyte, Inc.", "who": "Davidson Kempner Capital Management LP", "who_key": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP takes a 0.09% passive stake in HUMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1595082/0000919574-26-004065-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-12", "mins": 206808}, {"id": "13DG-0001104659-26-073827", "src": "13DG", "ticker": "HUMA", "cik": "1818382", "company": "Humacyte, Inc.", "company_raw": "Humacyte, Inc.", "who": "Fresenius Medical CARE Holdings Inc /NY/", "who_key": "FRESENIUS MEDICAL CARE HOLDINGS INC /NY/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FRESENIUS MEDICAL CARE HOLDINGS INC /NY/ moves to a 6.8% activist stake in HUMA", "source_url": "https://www.sec.gov/Archives/edgar/data/42872/0001104659-26-073827-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-12", "mins": 206808}], "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": "Humacyte, Inc. - Warrant", "new_value": "Humacyte, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001818382", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001818382", "applied": 1, "detected_at": "2026-10-25T02:45:23.905181"}, {"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "0.0398", "new_value": "0.0203", "effective": "2026-06-12", "evidence": "HUMAW moved 2:1 in one session on 2026-06-12 \u2014 a clean 2:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.282215"}]}, "key_people": [{"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 67011.0, "sold": 83006.0, "net": -15995.0, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "SELL", "amount": 15001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}, {"action": "SELL", "amount": 15001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}, {"action": "SELL", "amount": 50001.0, "date": "2024-04-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-03-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/548cacbf-7cf2-42cb-9f23-71250938caae/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-03-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/548cacbf-7cf2-42cb-9f23-71250938caae/"}, {"action": "BUY", "amount": 15001.0, "date": "2024-03-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/548cacbf-7cf2-42cb-9f23-71250938caae/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-03-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/35ffbe5d-3eb2-475c-a18b-68ebedb5bc3b/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-03-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/35ffbe5d-3eb2-475c-a18b-68ebedb5bc3b/"}, {"action": "BUY", "amount": 15001.0, "date": "2024-03-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/35ffbe5d-3eb2-475c-a18b-68ebedb5bc3b/"}, {"action": "BUY", "amount": 15001.0, "date": "2024-02-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2fc8e17b-0db3-404a-b617-b180804063c6/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-01-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3dabcae6-b7fd-4dd0-9ece-e936d07def11/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-07-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9d268a6e-94c2-48c5-9db9-79f3eaa75d25/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-07-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9d268a6e-94c2-48c5-9db9-79f3eaa75d25/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-07-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9d268a6e-94c2-48c5-9db9-79f3eaa75d25/"}, {"action": "BUY", "amount": 15001.0, "date": "2022-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}}, {"who": "Keith Anthony Jones", "who_key": "Jones Keith Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 24750.0, "sold": 0, "net": 24750.0, "trades": 2, "top_score": 30.8, "lean": "buying", "history": [{"action": "BUY", "amount": 6929.999999999999, "date": "2026-08-20", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2026411/000119312526361081/0001193125-26-361081-index.htm"}, {"action": "BUY", "amount": 17820.0, "date": "2026-08-17", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2026411/000119312526356847/0001193125-26-356847-index.htm"}], "latest": {"action": "BUY", "amount": 6929.999999999999, "date": "2026-08-20", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2026411/000119312526361081/0001193125-26-361081-index.htm"}}], "activity": [{"date": "2026-08-17", "net": 17820.0}, {"date": "2026-08-20", "net": 6929.999999999999}], "announcements": [{"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361081", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356847", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-18", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-098152", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001193125-26-347022", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001104659-26-094440", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0001104659-26-089281", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002519", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-13", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-083164", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-22", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-004065", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-15", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-073827", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073620", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073617", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073616", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073615", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073614", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073613", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073611", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073610", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073609", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073608", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073607", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "FORM 8-K", "accession": "0001104659-26-072980", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-11", "title": "Prospectus", "accession": "0001104659-26-072961", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-10", "title": "Prospectus", "accession": "0001104659-26-072391", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001104659-26-072382", "price_sensitive": true}], "performance": {"ticker": "HUMA", "has_prices": true, "summary": {"n": 13, "avg": -0.7135387960729596, "win_rate": 0.07692307692307693, "best": 0.04459507670353197, "worst": -0.9194497936726271, "as_of": "2026-09-18"}, "buys": [{"who": "Jones Keith Anthony", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6929.999999999999, "date": "2026-08-20", "score": 30.8, "ref_price": 0.6814, "return": -0.14059289697681243}, {"who": "Jones Keith Anthony", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17820.0, "date": "2026-08-17", "score": 30.3, "ref_price": 0.5606, "return": 0.04459507670353197}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-03-21", "score": 0.0, "ref_price": 3.6, "return": -0.8373333333333334}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-03-21", "score": 0.0, "ref_price": 3.6, "return": -0.8373333333333334}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2024-03-21", "score": 0.0, "ref_price": 3.6, "return": -0.8373333333333334}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-03-21", "score": 0.0, "ref_price": 3.6, "return": -0.8373333333333334}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-03-21", "score": 0.0, "ref_price": 3.6, "return": -0.8373333333333334}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2024-03-21", "score": 0.0, "ref_price": 3.6, "return": -0.8373333333333334}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2024-02-12", "score": 0.0, "ref_price": 3.87, "return": -0.8486821705426357}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-07-25", "score": 0.0, "ref_price": 2.87, "return": -0.7959581881533101}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-07-25", "score": 0.0, "ref_price": 2.87, "return": -0.7959581881533101}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-07-25", "score": 0.0, "ref_price": 2.87, "return": -0.7959581881533101}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2022-03-30", "score": 0.0, "ref_price": 7.27, "return": -0.9194497936726271}]}, "price_series": [{"date": "2020-11-09", "close": 12.8, "volume": null}, {"date": "2020-11-10", "close": 12.8, "volume": null}, {"date": "2020-11-11", "close": 12.8, "volume": null}, {"date": "2020-11-12", "close": 12.8, "volume": null}, {"date": "2020-11-13", "close": 12.8, "volume": null}, {"date": "2020-11-16", "close": 12.8, "volume": null}, {"date": "2020-11-17", "close": 12.8, "volume": null}, {"date": "2020-11-18", "close": 12.8, "volume": null}, {"date": "2020-11-19", "close": 12.8, "volume": null}, {"date": "2020-11-20", "close": 12.8, "volume": null}, {"date": "2020-11-23", "close": 12.8, "volume": null}, {"date": "2020-11-24", "close": 12.8, "volume": null}, {"date": "2020-11-25", "close": 12.8, "volume": null}, {"date": "2020-11-27", "close": 12.8, "volume": null}, {"date": "2020-11-30", "close": 12.8, "volume": null}, {"date": "2020-12-01", "close": 9.67, "volume": 3284.0}, {"date": "2020-12-02", "close": 9.72, "volume": 3800.0}, {"date": "2020-12-03", "close": 9.72, "volume": 22350.0}, {"date": "2020-12-04", "close": 9.81, "volume": 6107.0}, {"date": "2020-12-07", "close": 9.7401, "volume": 24655.0}, {"date": "2020-12-08", "close": 9.8, "volume": 26087.0}, {"date": "2020-12-09", "close": 9.87, "volume": 38602.0}, {"date": "2020-12-10", "close": 9.86, "volume": 10403.0}, {"date": "2020-12-11", "close": 9.94, "volume": 25378.0}, {"date": "2020-12-14", "close": 9.92, "volume": 3740.0}, {"date": "2020-12-15", "close": 9.86, "volume": 5449.0}, {"date": "2020-12-16", "close": 9.93, "volume": 21616.0}, {"date": "2020-12-17", "close": 9.93, "volume": 22443.0}, {"date": "2020-12-18", "close": 9.95, "volume": 54350.0}, {"date": "2020-12-21", "close": 9.94, "volume": 12331.0}, {"date": "2020-12-22", "close": 9.96, "volume": 5514.0}, {"date": "2020-12-23", "close": 10.01, "volume": 588.0}, {"date": "2020-12-24", "close": 9.99, "volume": 6585.0}, {"date": "2020-12-28", "close": 10.05, "volume": 79421.0}, {"date": "2020-12-29", "close": 10.07, "volume": 20732.0}, {"date": "2020-12-30", "close": 10.15, "volume": 127544.0}, {"date": "2020-12-31", "close": 10.17, "volume": 75792.0}, {"date": "2021-01-04", "close": 10.235, "volume": 99901.0}, {"date": "2021-01-05", "close": 10.1, "volume": 16584.0}, {"date": "2021-01-06", "close": 10.1164, "volume": 3617.0}, {"date": "2021-01-07", "close": 10.105, "volume": 11293.0}, {"date": "2021-01-08", "close": 10.19, "volume": 1628.0}, {"date": "2021-01-11", "close": 10.29, "volume": 7495.0}, {"date": "2021-01-12", "close": 10.24, "volume": 14273.0}, {"date": "2021-01-13", "close": 10.16, "volume": 19896.0}, {"date": "2021-01-14", "close": 10.19, "volume": 13480.0}, {"date": "2021-01-15", "close": 10.175, "volume": 38018.0}, {"date": "2021-01-19", "close": 10.18, "volume": 15988.0}, {"date": "2021-01-20", "close": 10.2, "volume": 8204.0}, {"date": "2021-01-21", "close": 10.205, "volume": 28583.0}, {"date": "2021-01-22", "close": 10.215, "volume": 25258.0}, {"date": "2021-01-25", "close": 10.22, "volume": 35472.0}, {"date": "2021-01-26", "close": 10.2, "volume": 25851.0}, {"date": "2021-01-27", "close": 9.99, "volume": 92344.0}, {"date": "2021-01-28", "close": 10.02, "volume": 19573.0}, {"date": "2021-01-29", "close": 10.16, "volume": 11650.0}, {"date": "2021-02-01", "close": 10.4, "volume": 50972.0}, {"date": "2021-02-02", "close": 10.29, "volume": 49935.0}, {"date": "2021-02-03", "close": 10.36, "volume": 39497.0}, {"date": "2021-02-04", "close": 10.4, "volume": 17200.0}, {"date": "2021-02-05", "close": 10.43, "volume": 19973.0}, {"date": "2021-02-08", "close": 10.27, "volume": 28757.0}, {"date": "2021-02-09", "close": 10.34, "volume": 10582.0}, {"date": "2021-02-10", "close": 10.34, "volume": 6372.0}, {"date": "2021-02-11", "close": 10.5, "volume": 25483.0}, {"date": "2021-02-12", "close": 10.44, "volume": 20302.0}, {"date": "2021-02-16", "close": 10.46, "volume": 74984.0}, {"date": "2021-02-17", "close": 12.65, "volume": 6262687.0}, {"date": "2021-02-18", "close": 12.63, "volume": 2558873.0}, {"date": "2021-02-19", "close": 13.4, "volume": 1693423.0}, {"date": "2021-02-22", "close": 14.97, "volume": 3002805.0}, {"date": "2021-02-23", "close": 13.61, "volume": 2068717.0}, {"date": "2021-02-24", "close": 12.7, "volume": 1075690.0}, {"date": "2021-02-25", "close": 11.49, "volume": 1511039.0}, {"date": "2021-02-26", "close": 11.6, "volume": 1417835.0}, {"date": "2021-03-01", "close": 12.35, "volume": 755878.0}, {"date": "2021-03-02", "close": 11.39, "volume": 751236.0}, {"date": "2021-03-03", "close": 10.82, "volume": 738390.0}, {"date": "2021-03-04", "close": 10.4, "volume": 1574646.0}, {"date": "2021-03-05", "close": 10.79, "volume": 2167238.0}, {"date": "2021-03-08", "close": 10.86, "volume": 750465.0}, {"date": "2021-03-09", "close": 11.69, "volume": 586168.0}, {"date": "2021-03-10", "close": 11.51, "volume": 360146.0}, {"date": "2021-03-11", "close": 11.58, "volume": 328154.0}, {"date": "2021-03-12", "close": 11.35, "volume": 376293.0}, {"date": "2021-03-15", "close": 11.41, "volume": 309038.0}, {"date": "2021-03-16", "close": 11.03, "volume": 360209.0}, {"date": "2021-03-17", "close": 10.88, "volume": 414306.0}, {"date": "2021-03-18", "close": 10.6, "volume": 827960.0}, {"date": "2021-03-19", "close": 10.81, "volume": 334184.0}, {"date": "2021-03-22", "close": 12.3, "volume": 1005494.0}, {"date": "2021-03-23", "close": 11.1, "volume": 488099.0}, {"date": "2021-03-24", "close": 10.51, "volume": 541600.0}, {"date": "2021-03-25", "close": 10.59, "volume": 483548.0}, {"date": "2021-03-26", "close": 10.66, "volume": 228049.0}, {"date": "2021-03-29", "close": 11.14, "volume": 414687.0}, {"date": "2021-03-30", "close": 11.04, "volume": 99698.0}, {"date": "2021-03-31", "close": 10.83, "volume": 231273.0}, {"date": "2021-04-01", "close": 10.85, "volume": 164232.0}, {"date": "2021-04-05", "close": 10.66, "volume": 135917.0}, {"date": "2021-04-06", "close": 10.7, "volume": 136218.0}, {"date": "2021-04-07", "close": 10.73, "volume": 217396.0}, {"date": "2021-04-08", "close": 10.77, "volume": 221273.0}, {"date": "2021-04-09", "close": 11.19, "volume": 296457.0}, {"date": "2021-04-12", "close": 10.95, "volume": 168580.0}, {"date": "2021-04-13", "close": 11.18, "volume": 234243.0}, {"date": "2021-04-14", "close": 11.06, "volume": 240201.0}, {"date": "2021-04-15", "close": 10.83, "volume": 224614.0}, {"date": "2021-04-16", "close": 10.72, "volume": 308395.0}, {"date": "2021-04-19", "close": 10.7, "volume": 405284.0}, {"date": "2021-04-20", "close": 10.34, "volume": 339009.0}, {"date": "2021-04-21", "close": 10.34, "volume": 376108.0}, {"date": "2021-04-22", "close": 10.32, "volume": 158609.0}, {"date": "2021-04-23", "close": 10.34, "volume": 171392.0}, {"date": "2021-04-26", "close": 10.23, "volume": 233766.0}, {"date": "2021-04-27", "close": 10.18, "volume": 197110.0}, {"date": "2021-04-28", "close": 10.18, "volume": 106733.0}, {"date": "2021-04-29", "close": 10.15, "volume": 141385.0}, {"date": "2021-04-30", "close": 10.15, "volume": 91522.0}, {"date": "2021-05-03", "close": 10.06, "volume": 219323.0}, {"date": "2021-05-04", "close": 10.03, "volume": 225034.0}, {"date": "2021-05-05", "close": 10.02, "volume": 108876.0}, {"date": "2021-05-06", "close": 10.02, "volume": 229835.0}, {"date": "2021-05-07", "close": 10.0, "volume": 87541.0}, {"date": "2021-05-10", "close": 10.0, "volume": 139236.0}, {"date": "2021-05-11", "close": 9.95, "volume": 141479.0}, {"date": "2021-05-12", "close": 9.92, "volume": 88779.0}, {"date": "2021-05-13", "close": 9.865, "volume": 282530.0}, {"date": "2021-05-14", "close": 9.87, "volume": 107356.0}, {"date": "2021-05-17", "close": 9.87, "volume": 101476.0}, {"date": "2021-05-18", "close": 9.87, "volume": 216256.0}, {"date": "2021-05-19", "close": 9.93, "volume": 338154.0}, {"date": "2021-05-20", "close": 9.91, "volume": 188739.0}, {"date": "2021-05-21", "close": 9.87, "volume": 192792.0}, {"date": "2021-05-24", "close": 9.87, "volume": 181773.0}, {"date": "2021-05-25", "close": 9.87, "volume": 46381.0}, {"date": "2021-05-26", "close": 9.92, "volume": 88130.0}, {"date": "2021-05-27", "close": 9.91, "volume": 37866.0}, {"date": "2021-05-28", "close": 9.94, "volume": 44878.0}, {"date": "2021-06-01", "close": 9.97, "volume": 185727.0}, {"date": "2021-06-02", "close": 10.0, "volume": 219465.0}, {"date": "2021-06-03", "close": 10.0, "volume": 136802.0}, {"date": "2021-06-04", "close": 10.05, "volume": 154442.0}, {"date": "2021-06-07", "close": 10.67, "volume": 874274.0}, {"date": "2021-06-08", "close": 11.04, "volume": 1578159.0}, {"date": "2021-06-09", "close": 11.13, "volume": 460588.0}, {"date": "2021-06-10", "close": 11.1, "volume": 248892.0}, {"date": "2021-06-11", "close": 11.1, "volume": 300961.0}, {"date": "2021-06-14", "close": 10.65, "volume": 231371.0}, {"date": "2021-06-15", "close": 10.39, "volume": 115800.0}, {"date": "2021-06-16", "close": 10.35, "volume": 86572.0}, {"date": "2021-06-17", "close": 10.18, "volume": 190406.0}, {"date": "2021-06-18", "close": 10.17, "volume": 117891.0}, {"date": "2021-06-21", "close": 10.13, "volume": 146682.0}, {"date": "2021-06-22", "close": 10.16, "volume": 147813.0}, {"date": "2021-06-23", "close": 10.11, "volume": 92163.0}, {"date": "2021-06-24", "close": 10.06, "volume": 120046.0}, {"date": "2021-06-25", "close": 10.17, "volume": 110134.0}, {"date": "2021-06-28", "close": 10.08, "volume": 640414.0}, {"date": "2021-06-29", "close": 10.09, "volume": 92265.0}, {"date": "2021-06-30", "close": 10.19, "volume": 254472.0}, {"date": "2021-07-01", "close": 10.24, "volume": 178624.0}, {"date": "2021-07-02", "close": 10.21, "volume": 69378.0}, {"date": "2021-07-06", "close": 10.17, "volume": 89972.0}, {"date": "2021-07-07", "close": 10.07, "volume": 93224.0}, {"date": "2021-07-08", "close": 10.06, "volume": 402048.0}, {"date": "2021-07-09", "close": 10.12, "volume": 37341.0}, {"date": "2021-07-12", "close": 10.04, "volume": 158613.0}, {"date": "2021-07-13", "close": 10.24, "volume": 409556.0}, {"date": "2021-07-14", "close": 10.11, "volume": 102125.0}, {"date": "2021-07-15", "close": 10.03, "volume": 187487.0}, {"date": "2021-07-16", "close": 9.99, "volume": 123971.0}, {"date": "2021-07-19", "close": 9.97, "volume": 109206.0}, {"date": "2021-07-20", "close": 9.97, "volume": 308728.0}, {"date": "2021-07-21", "close": 9.99, "volume": 64139.0}, {"date": "2021-07-22", "close": 9.99, "volume": 98582.0}, {"date": "2021-07-23", "close": 9.99, "volume": 117703.0}, {"date": "2021-07-26", "close": 10.02, "volume": 50623.0}, {"date": "2021-07-27", "close": 9.99, "volume": 87235.0}, {"date": "2021-07-28", "close": 9.97, "volume": 37411.0}, {"date": "2021-07-29", "close": 9.96, "volume": 23990.0}, {"date": "2021-07-30", "close": 9.97, "volume": 119972.0}, {"date": "2021-08-02", "close": 9.98, "volume": 70870.0}, {"date": "2021-08-03", "close": 9.99, "volume": 21471.0}, {"date": "2021-08-04", "close": 10.01, "volume": 200478.0}, {"date": "2021-08-05", "close": 9.98, "volume": 66653.0}, {"date": "2021-08-06", "close": 9.98, "volume": 49719.0}, {"date": "2021-08-09", "close": 10.04, "volume": 120907.0}, {"date": "2021-08-10", "close": 10.0, "volume": 100585.0}, {"date": "2021-08-11", "close": 10.0, "volume": 116426.0}, {"date": "2021-08-12", "close": 9.98, "volume": 63881.0}, {"date": "2021-08-13", "close": 10.08, "volume": 360541.0}, {"date": "2021-08-16", "close": 9.97, "volume": 208179.0}, {"date": "2021-08-17", "close": 9.97, "volume": 1306711.0}, {"date": "2021-08-18", "close": 9.99, "volume": 334547.0}, {"date": "2021-08-19", "close": 9.21, "volume": 372282.0}, {"date": "2021-08-20", "close": 10.02, "volume": 228043.0}, {"date": "2021-08-23", "close": 10.19, "volume": 118347.0}, {"date": "2021-08-24", "close": 10.1, "volume": 122014.0}, {"date": "2021-08-25", "close": 10.15, "volume": 232285.0}, {"date": "2021-08-26", "close": 10.96, "volume": 298128.0}, {"date": "2021-08-27", "close": 12.2, "volume": 492291.0}, {"date": "2021-08-30", "close": 13.3, "volume": 457655.0}, {"date": "2021-08-31", "close": 14.62, "volume": 607806.0}, {"date": "2021-09-01", "close": 16.99, "volume": 975577.0}, {"date": "2021-09-02", "close": 15.92, "volume": 645658.0}, {"date": "2021-09-03", "close": 13.84, "volume": 563938.0}, {"date": "2021-09-07", "close": 13.96, "volume": 220569.0}, {"date": "2021-09-08", "close": 13.01, "volume": 302218.0}, {"date": "2021-09-09", "close": 13.75, "volume": 157158.0}, {"date": "2021-09-10", "close": 13.88, "volume": 82504.0}, {"date": "2021-09-13", "close": 15.72, "volume": 385607.0}, {"date": "2021-09-14", "close": 15.62, "volume": 344293.0}, {"date": "2021-09-15", "close": 13.97, "volume": 437532.0}, {"date": "2021-09-16", "close": 14.21, "volume": 338041.0}, {"date": "2021-09-17", "close": 14.3, "volume": 177668.0}, {"date": "2021-09-20", "close": 13.97, "volume": 237635.0}, {"date": "2021-09-21", "close": 13.85, "volume": 270324.0}, {"date": "2021-09-22", "close": 13.25, "volume": 305685.0}, {"date": "2021-09-23", "close": 12.55, "volume": 330177.0}, {"date": "2021-09-24", "close": 12.55, "volume": 168574.0}, {"date": "2021-09-27", "close": 12.77, "volume": 148070.0}, {"date": "2021-09-28", "close": 12.53, "volume": 173567.0}, {"date": "2021-09-29", "close": 11.94, "volume": 235824.0}, {"date": "2021-09-30", "close": 11.61, "volume": 176609.0}, {"date": "2021-10-01", "close": 11.03, "volume": 255688.0}, {"date": "2021-10-04", "close": 10.38, "volume": 348475.0}, {"date": "2021-10-05", "close": 10.62, "volume": 115483.0}, {"date": "2021-10-06", "close": 10.36, "volume": 174871.0}, {"date": "2021-10-07", "close": 10.72, "volume": 227260.0}, {"date": "2021-10-08", "close": 10.99, "volume": 108519.0}, {"date": "2021-10-11", "close": 10.41, "volume": 204764.0}, {"date": "2021-10-12", "close": 10.05, "volume": 217596.0}, {"date": "2021-10-13", "close": 10.03, "volume": 112004.0}, {"date": "2021-10-14", "close": 9.95, "volume": 156622.0}, {"date": "2021-10-15", "close": 10.22, "volume": 394860.0}, {"date": "2021-10-18", "close": 10.0, "volume": 191181.0}, {"date": "2021-10-19", "close": 9.88, "volume": 209412.0}, {"date": "2021-10-20", "close": 9.92, "volume": 167690.0}, {"date": "2021-10-21", "close": 9.84, "volume": 88644.0}, {"date": "2021-10-22", "close": 9.7, "volume": 186506.0}, {"date": "2021-10-25", "close": 9.82, "volume": 192045.0}, {"date": "2021-10-26", "close": 8.76, "volume": 1252373.0}, {"date": "2021-10-27", "close": 9.09, "volume": 1058251.0}, {"date": "2021-10-28", "close": 8.68, "volume": 677225.0}, {"date": "2021-10-29", "close": 9.1, "volume": 1665828.0}, {"date": "2021-11-01", "close": 10.8, "volume": 1791345.0}, {"date": "2021-11-02", "close": 10.58, "volume": 493832.0}, {"date": "2021-11-03", "close": 11.07, "volume": 888872.0}, {"date": "2021-11-04", "close": 10.89, "volume": 331766.0}, {"date": "2021-11-05", "close": 10.76, "volume": 215153.0}, {"date": "2021-11-08", "close": 10.64, "volume": 310391.0}, {"date": "2021-11-09", "close": 10.52, "volume": 205343.0}, {"date": "2021-11-10", "close": 10.04, "volume": 430240.0}, {"date": "2021-11-11", "close": 9.8, "volume": 246107.0}, {"date": "2021-11-12", "close": 10.36, "volume": 647632.0}, {"date": "2021-11-15", "close": 10.68, "volume": 1034993.0}, {"date": "2021-11-16", "close": 11.49, "volume": 413659.0}, {"date": "2021-11-17", "close": 11.6, "volume": 440998.0}, {"date": "2021-11-18", "close": 11.49, "volume": 399959.0}, {"date": "2021-11-19", "close": 10.95, "volume": 351064.0}, {"date": "2021-11-22", "close": 10.6, "volume": 326668.0}, {"date": "2021-11-23", "close": 10.15, "volume": 365899.0}, {"date": "2021-11-24", "close": 10.52, "volume": 272299.0}, {"date": "2021-11-26", "close": 10.98, "volume": 207755.0}, {"date": "2021-11-29", "close": 10.12, "volume": 378292.0}, {"date": "2021-11-30", "close": 10.83, "volume": 1336055.0}, {"date": "2021-12-01", "close": 11.06, "volume": 539671.0}, {"date": "2021-12-02", "close": 10.94, "volume": 408178.0}, {"date": "2021-12-03", "close": 10.39, "volume": 531702.0}, {"date": "2021-12-06", "close": 10.34, "volume": 593452.0}, {"date": "2021-12-07", "close": 10.55, "volume": 543459.0}, {"date": "2021-12-08", "close": 10.33, "volume": 388600.0}, {"date": "2021-12-09", "close": 10.31, "volume": 408518.0}, {"date": "2021-12-10", "close": 10.19, "volume": 466937.0}, {"date": "2021-12-13", "close": 10.07, "volume": 449776.0}, {"date": "2021-12-14", "close": 8.97, "volume": 789186.0}, {"date": "2021-12-15", "close": 8.93, "volume": 699676.0}, {"date": "2021-12-16", "close": 8.71, "volume": 677600.0}, {"date": "2021-12-17", "close": 8.71, "volume": 4618399.0}, {"date": "2021-12-20", "close": 8.12, "volume": 755979.0}, {"date": "2021-12-21", "close": 7.9, "volume": 763722.0}, {"date": "2021-12-22", "close": 7.87, "volume": 624876.0}, {"date": "2021-12-23", "close": 7.76, "volume": 571845.0}, {"date": "2021-12-27", "close": 7.83, "volume": 339185.0}, {"date": "2021-12-28", "close": 7.82, "volume": 598137.0}, {"date": "2021-12-29", "close": 7.28, "volume": 648168.0}, {"date": "2021-12-30", "close": 7.28, "volume": 379343.0}, {"date": "2021-12-31", "close": 7.25, "volume": 411810.0}, {"date": "2022-01-03", "close": 7.4, "volume": 279692.0}, {"date": "2022-01-04", "close": 7.25, "volume": 610111.0}, {"date": "2022-01-05", "close": 6.74, "volume": 708986.0}, {"date": "2022-01-06", "close": 6.16, "volume": 1474360.0}, {"date": "2022-01-07", "close": 6.25, "volume": 462694.0}, {"date": "2022-01-10", "close": 5.94, "volume": 710731.0}, {"date": "2022-01-11", "close": 6.09, "volume": 513640.0}, {"date": "2022-01-12", "close": 6.17, "volume": 277466.0}, {"date": "2022-01-13", "close": 5.76, "volume": 443503.0}, {"date": "2022-01-14", "close": 5.83, "volume": 414386.0}, {"date": "2022-01-18", "close": 5.41, "volume": 593554.0}, {"date": "2022-01-19", "close": 5.26, "volume": 557278.0}, {"date": "2022-01-20", "close": 5.27, "volume": 394920.0}, {"date": "2022-01-21", "close": 5.22, "volume": 443583.0}, {"date": "2022-01-24", "close": 5.37, "volume": 495593.0}, {"date": "2022-01-25", "close": 5.32, "volume": 200650.0}, {"date": "2022-01-26", "close": 5.29, "volume": 275839.0}, {"date": "2022-01-27", "close": 5.03, "volume": 472934.0}, {"date": "2022-01-28", "close": 4.65, "volume": 1189115.0}, {"date": "2022-01-31", "close": 5.38, "volume": 506591.0}, {"date": "2022-02-01", "close": 5.53, "volume": 444706.0}, {"date": "2022-02-02", "close": 5.03, "volume": 260167.0}, {"date": "2022-02-03", "close": 4.92, "volume": 474627.0}, {"date": "2022-02-04", "close": 5.22, "volume": 311998.0}, {"date": "2022-02-07", "close": 5.55, "volume": 365615.0}, {"date": "2022-02-08", "close": 5.5, "volume": 335173.0}, {"date": "2022-02-09", "close": 5.91, "volume": 453110.0}, {"date": "2022-02-10", "close": 5.7, "volume": 483689.0}, {"date": "2022-02-11", "close": 5.54, "volume": 364441.0}, {"date": "2022-02-14", "close": 5.5, "volume": 236961.0}, {"date": "2022-02-15", "close": 5.79, "volume": 170597.0}, {"date": "2022-02-16", "close": 5.9, "volume": 117049.0}, {"date": "2022-02-17", "close": 5.6, "volume": 139831.0}, {"date": "2022-02-18", "close": 5.37, "volume": 177241.0}, {"date": "2022-02-22", "close": 5.14, "volume": 296516.0}, {"date": "2022-02-23", "close": 5.02, "volume": 197238.0}, {"date": "2022-02-24", "close": 5.7, "volume": 358207.0}, {"date": "2022-02-25", "close": 5.74, "volume": 228446.0}, {"date": "2022-02-28", "close": 6.03, "volume": 707709.0}, {"date": "2022-03-01", "close": 5.89, "volume": 239239.0}, {"date": "2022-03-02", "close": 5.98, "volume": 272209.0}, {"date": "2022-03-03", "close": 5.65, "volume": 217576.0}, {"date": "2022-03-04", "close": 5.41, "volume": 315830.0}, {"date": "2022-03-07", "close": 5.66, "volume": 726380.0}, {"date": "2022-03-08", "close": 5.64, "volume": 395475.0}, {"date": "2022-03-09", "close": 5.9, "volume": 222110.0}, {"date": "2022-03-10", "close": 5.85, "volume": 185393.0}, {"date": "2022-03-11", "close": 5.69, "volume": 306407.0}, {"date": "2022-03-14", "close": 5.46, "volume": 312084.0}, {"date": "2022-03-15", "close": 5.67, "volume": 220362.0}, {"date": "2022-03-16", "close": 5.96, "volume": 601344.0}, {"date": "2022-03-17", "close": 6.04, "volume": 873267.0}, {"date": "2022-03-18", "close": 6.39, "volume": 710944.0}, {"date": "2022-03-21", "close": 6.3, "volume": 555676.0}, {"date": "2022-03-22", "close": 6.44, "volume": 471721.0}, {"date": "2022-03-23", "close": 6.26, "volume": 220151.0}, {"date": "2022-03-24", "close": 6.45, "volume": 177440.0}, {"date": "2022-03-25", "close": 6.45, "volume": 195727.0}, {"date": "2022-03-28", "close": 6.37, "volume": 218064.0}, {"date": "2022-03-29", "close": 6.73, "volume": 437606.0}, {"date": "2022-03-30", "close": 7.27, "volume": 664128.0}, {"date": "2022-03-31", "close": 7.06, "volume": 377680.0}, {"date": "2022-04-01", "close": 7.15, "volume": 489084.0}, {"date": "2022-04-04", "close": 6.9, "volume": 329060.0}, {"date": "2022-04-05", "close": 6.97, "volume": 337601.0}, {"date": "2022-04-06", "close": 6.98, "volume": 254782.0}, {"date": "2022-04-07", "close": 6.57, "volume": 324601.0}, {"date": "2022-04-08", "close": 6.65, "volume": 192204.0}, {"date": "2022-04-11", "close": 6.57, "volume": 285950.0}, {"date": "2022-04-12", "close": 6.72, "volume": 221126.0}, {"date": "2022-04-13", "close": 7.02, "volume": 291995.0}, {"date": "2022-04-14", "close": 7.37, "volume": 460816.0}, {"date": "2022-04-18", "close": 7.13, "volume": 202572.0}, {"date": "2022-04-19", "close": 7.4, "volume": 186887.0}, {"date": "2022-04-20", "close": 7.86, "volume": 405394.0}, {"date": "2022-04-21", "close": 7.33, "volume": 262834.0}, {"date": "2022-04-22", "close": 7.1, "volume": 177197.0}, {"date": "2022-04-25", "close": 7.64, "volume": 322837.0}, {"date": "2022-04-26", "close": 7.24, "volume": 192087.0}, {"date": "2022-04-27", "close": 7.33, "volume": 398882.0}, {"date": "2022-04-28", "close": 7.42, "volume": 238601.0}, {"date": "2022-04-29", "close": 7.08, "volume": 362906.0}, {"date": "2022-05-02", "close": 7.33, "volume": 372351.0}, {"date": "2022-05-03", "close": 7.36, "volume": 419707.0}, {"date": "2022-05-04", "close": 7.55, "volume": 367682.0}, {"date": "2022-05-05", "close": 7.13, "volume": 256179.0}, {"date": "2022-05-06", "close": 6.28, "volume": 442190.0}, {"date": "2022-05-09", "close": 5.7, "volume": 391200.0}, {"date": "2022-05-10", "close": 5.22, "volume": 510029.0}, {"date": "2022-05-11", "close": 5.05, "volume": 284376.0}, {"date": "2022-05-12", "close": 5.04, "volume": 521502.0}, {"date": "2022-05-13", "close": 5.37, "volume": 534060.0}, {"date": "2022-05-16", "close": 4.56, "volume": 918511.0}, {"date": "2022-05-17", "close": 4.73, "volume": 649135.0}, {"date": "2022-05-18", "close": 4.4, "volume": 446676.0}, {"date": "2022-05-19", "close": 4.69, "volume": 368664.0}, {"date": "2022-05-20", "close": 4.71, "volume": 358695.0}, {"date": "2022-05-23", "close": 4.75, "volume": 424819.0}, {"date": "2022-05-24", "close": 4.76, "volume": 503776.0}, {"date": "2022-05-25", "close": 4.94, "volume": 1127066.0}, {"date": "2022-05-26", "close": 5.11, "volume": 452987.0}, {"date": "2022-05-27", "close": 5.5, "volume": 306729.0}, {"date": "2022-05-31", "close": 5.43, "volume": 655713.0}, {"date": "2022-06-01", "close": 5.74, "volume": 344421.0}, {"date": "2022-06-02", "close": 6.25, "volume": 267145.0}, {"date": "2022-06-03", "close": 6.12, "volume": 243045.0}, {"date": "2022-06-06", "close": 4.63, "volume": 1284333.0}, {"date": "2022-06-07", "close": 4.74, "volume": 988872.0}, {"date": "2022-06-08", "close": 4.55, "volume": 469128.0}, {"date": "2022-06-09", "close": 4.34, "volume": 391383.0}, {"date": "2022-06-10", "close": 4.09, "volume": 284288.0}, {"date": "2022-06-13", "close": 3.84, "volume": 519010.0}, {"date": "2022-06-14", "close": 3.87, "volume": 275066.0}, {"date": "2022-06-15", "close": 3.78, "volume": 496007.0}, {"date": "2022-06-16", "close": 3.75, "volume": 284949.0}, {"date": "2022-06-17", "close": 3.75, "volume": 462505.0}, {"date": "2022-06-21", "close": 3.6, "volume": 760877.0}, {"date": "2022-06-22", "close": 3.49, "volume": 519608.0}, {"date": "2022-06-23", "close": 3.59, "volume": 358272.0}, {"date": "2022-06-24", "close": 3.32, "volume": 2561740.0}, {"date": "2022-06-27", "close": 3.42, "volume": 596039.0}, {"date": "2022-06-28", "close": 3.36, "volume": 299954.0}, {"date": "2022-06-29", "close": 3.23, "volume": 314359.0}, {"date": "2022-06-30", "close": 3.21, "volume": 315225.0}, {"date": "2022-07-01", "close": 3.29, "volume": 200539.0}, {"date": "2022-07-05", "close": 3.54, "volume": 371428.0}, {"date": "2022-07-06", "close": 3.49, "volume": 286913.0}, {"date": "2022-07-07", "close": 3.71, "volume": 382310.0}, {"date": "2022-07-08", "close": 3.56, "volume": 808666.0}, {"date": "2022-07-11", "close": 3.43, "volume": 554369.0}, {"date": "2022-07-12", "close": 3.48, "volume": 245927.0}, {"date": "2022-07-13", "close": 3.49, "volume": 188048.0}, {"date": "2022-07-14", "close": 3.46, "volume": 126885.0}, {"date": "2022-07-15", "close": 3.5, "volume": 153474.0}, {"date": "2022-07-18", "close": 3.39, "volume": 484923.0}, {"date": "2022-07-19", "close": 3.5, "volume": 173571.0}, {"date": "2022-07-20", "close": 3.52, "volume": 657759.0}, {"date": "2022-07-21", "close": 3.54, "volume": 322327.0}, {"date": "2022-07-22", "close": 3.445, "volume": 193064.0}, {"date": "2022-07-25", "close": 3.47, "volume": 142498.0}, {"date": "2022-07-26", "close": 3.38, "volume": 192019.0}, {"date": "2022-07-27", "close": 3.5, "volume": 186754.0}, {"date": "2022-07-28", "close": 3.5, "volume": 156474.0}, {"date": "2022-07-29", "close": 3.48, "volume": 354530.0}, {"date": "2022-08-01", "close": 3.33, "volume": 498172.0}, {"date": "2022-08-02", "close": 3.38, "volume": 130760.0}, {"date": "2022-08-03", "close": 3.47, "volume": 376560.0}, {"date": "2022-08-04", "close": 3.43, "volume": 94373.0}, {"date": "2022-08-05", "close": 3.5, "volume": 193660.0}, {"date": "2022-08-08", "close": 3.46, "volume": 195111.0}, {"date": "2022-08-09", "close": 3.44, "volume": 126629.0}, {"date": "2022-08-10", "close": 3.49, "volume": 430592.0}, {"date": "2022-08-11", "close": 4.4, "volume": 3397242.0}, {"date": "2022-08-12", "close": 4.62, "volume": 1116497.0}, {"date": "2022-08-15", "close": 4.78, "volume": 340287.0}, {"date": "2022-08-16", "close": 5.14, "volume": 493708.0}, {"date": "2022-08-17", "close": 4.8, "volume": 278477.0}, {"date": "2022-08-18", "close": 4.68, "volume": 108754.0}, {"date": "2022-08-19", "close": 4.5, "volume": 136638.0}, {"date": "2022-08-22", "close": 4.22, "volume": 248741.0}, {"date": "2022-08-23", "close": 4.25, "volume": 271589.0}, {"date": "2022-08-24", "close": 4.53, "volume": 218149.0}, {"date": "2022-08-25", "close": 4.4, "volume": 191959.0}, {"date": "2022-08-26", "close": 4.19, "volume": 240589.0}, {"date": "2022-08-29", "close": 3.94, "volume": 432588.0}, {"date": "2022-08-30", "close": 3.92, "volume": 200442.0}, {"date": "2022-08-31", "close": 3.65, "volume": 673326.0}, {"date": "2022-09-01", "close": 4.18, "volume": 400192.0}, {"date": "2022-09-02", "close": 4.36, "volume": 534831.0}, {"date": "2022-09-06", "close": 3.98, "volume": 287740.0}, {"date": "2022-09-07", "close": 4.29, "volume": 269010.0}, {"date": "2022-09-08", "close": 4.65, "volume": 327674.0}, {"date": "2022-09-09", "close": 4.51, "volume": 151966.0}, {"date": "2022-09-12", "close": 4.48, "volume": 253307.0}, {"date": "2022-09-13", "close": 4.18, "volume": 483057.0}, {"date": "2022-09-14", "close": 4.2, "volume": 372195.0}, {"date": "2022-09-15", "close": 4.09, "volume": 1867560.0}, {"date": "2022-09-16", "close": 3.95, "volume": 789343.0}, {"date": "2022-09-19", "close": 3.73, "volume": 386118.0}, {"date": "2022-09-20", "close": 3.88, "volume": 285837.0}, {"date": "2022-09-21", "close": 3.64, "volume": 330729.0}, {"date": "2022-09-22", "close": 3.58, "volume": 280483.0}, {"date": "2022-09-23", "close": 3.49, "volume": 406949.0}, {"date": "2022-09-26", "close": 3.42, "volume": 132580.0}, {"date": "2022-09-27", "close": 3.45, "volume": 118483.0}, {"date": "2022-09-28", "close": 3.55, "volume": 248071.0}, {"date": "2022-09-29", "close": 3.36, "volume": 263123.0}, {"date": "2022-09-30", "close": 3.26, "volume": 257127.0}, {"date": "2022-10-03", "close": 3.21, "volume": 344997.0}, {"date": "2022-10-04", "close": 3.38, "volume": 623182.0}, {"date": "2022-10-05", "close": 3.2, "volume": 219940.0}, {"date": "2022-10-06", "close": 3.24, "volume": 416654.0}, {"date": "2022-10-07", "close": 3.14, "volume": 1377513.0}, {"date": "2022-10-10", "close": 3.18, "volume": 317697.0}, {"date": "2022-10-11", "close": 3.17, "volume": 251194.0}, {"date": "2022-10-12", "close": 3.18, "volume": 232586.0}, {"date": "2022-10-13", "close": 3.28, "volume": 250174.0}, {"date": "2022-10-14", "close": 3.15, "volume": 146085.0}, {"date": "2022-10-17", "close": 3.22, "volume": 169485.0}, {"date": "2022-10-18", "close": 3.29, "volume": 158125.0}, {"date": "2022-10-19", "close": 3.19, "volume": 117966.0}, {"date": "2022-10-20", "close": 3.3, "volume": 213437.0}, {"date": "2022-10-21", "close": 3.34, "volume": 656701.0}, {"date": "2022-10-24", "close": 3.38, "volume": 422398.0}, {"date": "2022-10-25", "close": 3.61, "volume": 273753.0}, {"date": "2022-10-26", "close": 3.59, "volume": 155848.0}, {"date": "2022-10-27", "close": 3.45, "volume": 178631.0}, {"date": "2022-10-28", "close": 3.56, "volume": 250078.0}, {"date": "2022-10-31", "close": 3.445, "volume": 271857.0}, {"date": "2022-11-01", "close": 3.62, "volume": 787674.0}, {"date": "2022-11-02", "close": 3.47, "volume": 483319.0}, {"date": "2022-11-03", "close": 3.32, "volume": 189946.0}, {"date": "2022-11-04", "close": 3.29, "volume": 566707.0}, {"date": "2022-11-07", "close": 3.42, "volume": 187602.0}, {"date": "2022-11-08", "close": 3.23, "volume": 213671.0}, {"date": "2022-11-09", "close": 3.14, "volume": 241377.0}, {"date": "2022-11-10", "close": 3.26, "volume": 300821.0}, {"date": "2022-11-11", "close": 3.21, "volume": 288874.0}, {"date": "2022-11-14", "close": 3.15, "volume": 204214.0}, {"date": "2022-11-15", "close": 2.97, "volume": 468314.0}, {"date": "2022-11-16", "close": 2.87, "volume": 391903.0}, {"date": "2022-11-17", "close": 2.9, "volume": 379069.0}, {"date": "2022-11-18", "close": 2.93, "volume": 158805.0}, {"date": "2022-11-21", "close": 3.2, "volume": 689391.0}, {"date": "2022-11-22", "close": 3.27, "volume": 399724.0}, {"date": "2022-11-23", "close": 3.24, "volume": 252653.0}, {"date": "2022-11-25", "close": 3.17, "volume": 157837.0}, {"date": "2022-11-28", "close": 3.09, "volume": 168014.0}, {"date": "2022-11-29", "close": 3.07, "volume": 220701.0}, {"date": "2022-11-30", "close": 3.12, "volume": 204645.0}, {"date": "2022-12-01", "close": 3.14, "volume": 140323.0}, {"date": "2022-12-02", "close": 3.15, "volume": 232133.0}, {"date": "2022-12-05", "close": 3.24, "volume": 365903.0}, {"date": "2022-12-06", "close": 3.02, "volume": 298921.0}, {"date": "2022-12-07", "close": 2.97, "volume": 361388.0}, {"date": "2022-12-08", "close": 3.07, "volume": 207002.0}, {"date": "2022-12-09", "close": 3.0, "volume": 164655.0}, {"date": "2022-12-12", "close": 3.09, "volume": 255129.0}, {"date": "2022-12-13", "close": 2.82, "volume": 815939.0}, {"date": "2022-12-14", "close": 2.76, "volume": 578725.0}, {"date": "2022-12-15", "close": 2.6, "volume": 539912.0}, {"date": "2022-12-16", "close": 2.49, "volume": 3857314.0}, {"date": "2022-12-19", "close": 2.21, "volume": 556295.0}, {"date": "2022-12-20", "close": 2.195, "volume": 376427.0}, {"date": "2022-12-21", "close": 2.11, "volume": 623875.0}, {"date": "2022-12-22", "close": 2.38, "volume": 427224.0}, {"date": "2022-12-23", "close": 2.3, "volume": 275962.0}, {"date": "2022-12-27", "close": 2.06, "volume": 247339.0}, {"date": "2022-12-28", "close": 2.02, "volume": 308342.0}, {"date": "2022-12-29", "close": 2.08, "volume": 293259.0}, {"date": "2022-12-30", "close": 2.11, "volume": 378701.0}, {"date": "2023-01-03", "close": 2.11, "volume": 232545.0}, {"date": "2023-01-04", "close": 2.14, "volume": 241924.0}, {"date": "2023-01-05", "close": 2.18, "volume": 344413.0}, {"date": "2023-01-06", "close": 2.25, "volume": 255154.0}, {"date": "2023-01-09", "close": 2.3, "volume": 214824.0}, {"date": "2023-01-10", "close": 2.49, "volume": 335321.0}, {"date": "2023-01-11", "close": 2.5, "volume": 165657.0}, {"date": "2023-01-12", "close": 2.49, "volume": 218684.0}, {"date": "2023-01-13", "close": 2.5, "volume": 191215.0}, {"date": "2023-01-17", "close": 2.59, "volume": 192895.0}, {"date": "2023-01-18", "close": 2.56, "volume": 202501.0}, {"date": "2023-01-19", "close": 2.49, "volume": 93647.0}, {"date": "2023-01-20", "close": 2.51, "volume": 231383.0}, {"date": "2023-01-23", "close": 2.63, "volume": 300226.0}, {"date": "2023-01-24", "close": 2.58, "volume": 102531.0}, {"date": "2023-01-25", "close": 2.51, "volume": 129190.0}, {"date": "2023-01-26", "close": 2.6, "volume": 147683.0}, {"date": "2023-01-27", "close": 2.78, "volume": 210105.0}, {"date": "2023-01-30", "close": 2.74, "volume": 133159.0}, {"date": "2023-01-31", "close": 2.63, "volume": 350588.0}, {"date": "2023-02-01", "close": 2.89, "volume": 300337.0}, {"date": "2023-02-02", "close": 3.08, "volume": 525793.0}, {"date": "2023-02-03", "close": 3.23, "volume": 189062.0}, {"date": "2023-02-06", "close": 3.13, "volume": 137075.0}, {"date": "2023-02-07", "close": 3.19, "volume": 132162.0}, {"date": "2023-02-08", "close": 3.2, "volume": 297986.0}, {"date": "2023-02-09", "close": 2.91, "volume": 278061.0}, {"date": "2023-02-10", "close": 2.88, "volume": 239550.0}, {"date": "2023-02-13", "close": 3.01, "volume": 139340.0}, {"date": "2023-02-14", "close": 3.07, "volume": 120987.0}, {"date": "2023-02-15", "close": 3.19, "volume": 123587.0}, {"date": "2023-02-16", "close": 3.07, "volume": 128834.0}, {"date": "2023-02-17", "close": 3.13, "volume": 147146.0}, {"date": "2023-02-21", "close": 3.04, "volume": 271159.0}, {"date": "2023-02-22", "close": 3.09, "volume": 134409.0}, {"date": "2023-02-23", "close": 3.04, "volume": 306145.0}, {"date": "2023-02-24", "close": 2.91, "volume": 463712.0}, {"date": "2023-02-27", "close": 3.0, "volume": 259945.0}, {"date": "2023-02-28", "close": 3.06, "volume": 1329559.0}, {"date": "2023-03-01", "close": 3.05, "volume": 144549.0}, {"date": "2023-03-02", "close": 3.03, "volume": 222146.0}, {"date": "2023-03-03", "close": 3.14, "volume": 173228.0}, {"date": "2023-03-06", "close": 3.25, "volume": 159729.0}, {"date": "2023-03-07", "close": 3.21, "volume": 113105.0}, {"date": "2023-03-08", "close": 3.0, "volume": 197778.0}, {"date": "2023-03-09", "close": 2.85, "volume": 654494.0}, {"date": "2023-03-10", "close": 2.72, "volume": 313515.0}, {"date": "2023-03-13", "close": 2.66, "volume": 238204.0}, {"date": "2023-03-14", "close": 2.98, "volume": 418359.0}, {"date": "2023-03-15", "close": 2.85, "volume": 190908.0}, {"date": "2023-03-16", "close": 2.84, "volume": 161094.0}, {"date": "2023-03-17", "close": 2.94, "volume": 706035.0}, {"date": "2023-03-20", "close": 2.68, "volume": 195484.0}, {"date": "2023-03-21", "close": 2.9, "volume": 180731.0}, {"date": "2023-03-22", "close": 3.02, "volume": 211526.0}, {"date": "2023-03-23", "close": 3.09, "volume": 191246.0}, {"date": "2023-03-24", "close": 2.91, "volume": 185044.0}, {"date": "2023-03-27", "close": 3.24, "volume": 208084.0}, {"date": "2023-03-28", "close": 3.18, "volume": 79196.0}, {"date": "2023-03-29", "close": 3.05, "volume": 113674.0}, {"date": "2023-03-30", "close": 2.91, "volume": 111674.0}, {"date": "2023-03-31", "close": 3.09, "volume": 181305.0}, {"date": "2023-04-03", "close": 3.1, "volume": 141199.0}, {"date": "2023-04-04", "close": 3.07, "volume": 76525.0}, {"date": "2023-04-05", "close": 2.96, "volume": 71110.0}, {"date": "2023-04-06", "close": 3.22, "volume": 112072.0}, {"date": "2023-04-10", "close": 3.33, "volume": 156154.0}, {"date": "2023-04-11", "close": 3.75, "volume": 282328.0}, {"date": "2023-04-12", "close": 3.48, "volume": 188483.0}, {"date": "2023-04-13", "close": 3.31, "volume": 168570.0}, {"date": "2023-04-14", "close": 3.25, "volume": 150487.0}, {"date": "2023-04-17", "close": 3.41, "volume": 112367.0}, {"date": "2023-04-18", "close": 3.34, "volume": 134969.0}, {"date": "2023-04-19", "close": 3.35, "volume": 210433.0}, {"date": "2023-04-20", "close": 3.33, "volume": 86719.0}, {"date": "2023-04-21", "close": 3.31, "volume": 149886.0}, {"date": "2023-04-24", "close": 3.4, "volume": 87927.0}, {"date": "2023-04-25", "close": 3.39, "volume": 97818.0}, {"date": "2023-04-26", "close": 3.32, "volume": 86223.0}, {"date": "2023-04-27", "close": 3.23, "volume": 101687.0}, {"date": "2023-04-28", "close": 3.24, "volume": 77680.0}, {"date": "2023-05-01", "close": 3.35, "volume": 91175.0}, {"date": "2023-05-02", "close": 3.84, "volume": 865209.0}, {"date": "2023-05-03", "close": 4.11, "volume": 484977.0}, {"date": "2023-05-04", "close": 4.4, "volume": 382833.0}, {"date": "2023-05-05", "close": 4.61, "volume": 253379.0}, {"date": "2023-05-08", "close": 4.97, "volume": 708107.0}, {"date": "2023-05-09", "close": 4.44, "volume": 387765.0}, {"date": "2023-05-10", "close": 4.39, "volume": 495058.0}, {"date": "2023-05-11", "close": 4.245, "volume": 519986.0}, {"date": "2023-05-12", "close": 3.97, "volume": 314692.0}, {"date": "2023-05-15", "close": 3.985, "volume": 225597.0}, {"date": "2023-05-16", "close": 3.89, "volume": 157842.0}, {"date": "2023-05-17", "close": 4.14, "volume": 201669.0}, {"date": "2023-05-18", "close": 4.21, "volume": 166835.0}, {"date": "2023-05-19", "close": 4.14, "volume": 163078.0}, {"date": "2023-05-22", "close": 4.28, "volume": 623081.0}, {"date": "2023-05-23", "close": 4.02, "volume": 391654.0}, {"date": "2023-05-24", "close": 3.92, "volume": 297995.0}, {"date": "2023-05-25", "close": 3.61, "volume": 754596.0}, {"date": "2023-05-26", "close": 3.7, "volume": 376766.0}, {"date": "2023-05-30", "close": 3.53, "volume": 586466.0}, {"date": "2023-05-31", "close": 3.43, "volume": 390185.0}, {"date": "2023-06-01", "close": 3.38, "volume": 210107.0}, {"date": "2023-06-02", "close": 3.55, "volume": 359590.0}, {"date": "2023-06-05", "close": 3.73, "volume": 211792.0}, {"date": "2023-06-06", "close": 4.09, "volume": 321356.0}, {"date": "2023-06-07", "close": 4.18, "volume": 524384.0}, {"date": "2023-06-08", "close": 4.25, "volume": 254229.0}, {"date": "2023-06-09", "close": 4.29, "volume": 356936.0}, {"date": "2023-06-12", "close": 3.92, "volume": 524797.0}, {"date": "2023-06-13", "close": 3.65, "volume": 1142479.0}, {"date": "2023-06-14", "close": 3.445, "volume": 1056374.0}, {"date": "2023-06-15", "close": 3.35, "volume": 1441031.0}, {"date": "2023-06-16", "close": 3.22, "volume": 905153.0}, {"date": "2023-06-20", "close": 2.89, "volume": 1023218.0}, {"date": "2023-06-21", "close": 2.89, "volume": 746329.0}, {"date": "2023-06-22", "close": 2.93, "volume": 649328.0}, {"date": "2023-06-23", "close": 2.98, "volume": 2063382.0}, {"date": "2023-06-26", "close": 2.9, "volume": 585130.0}, {"date": "2023-06-27", "close": 2.96, "volume": 330283.0}, {"date": "2023-06-28", "close": 3.03, "volume": 419345.0}, {"date": "2023-06-29", "close": 3.02, "volume": 361135.0}, {"date": "2023-06-30", "close": 2.86, "volume": 458854.0}, {"date": "2023-07-03", "close": 2.84, "volume": 348392.0}, {"date": "2023-07-05", "close": 2.79, "volume": 576383.0}, {"date": "2023-07-06", "close": 2.75, "volume": 334328.0}, {"date": "2023-07-07", "close": 2.84, "volume": 281978.0}, {"date": "2023-07-10", "close": 2.88, "volume": 969338.0}, {"date": "2023-07-11", "close": 2.89, "volume": 304615.0}, {"date": "2023-07-12", "close": 3.08, "volume": 531694.0}, {"date": "2023-07-13", "close": 3.19, "volume": 458657.0}, {"date": "2023-07-14", "close": 3.03, "volume": 265857.0}, {"date": "2023-07-17", "close": 3.08, "volume": 210623.0}, {"date": "2023-07-18", "close": 3.16, "volume": 304994.0}, {"date": "2023-07-19", "close": 3.13, "volume": 234500.0}, {"date": "2023-07-20", "close": 3.02, "volume": 331880.0}, {"date": "2023-07-21", "close": 2.99, "volume": 414123.0}, {"date": "2023-07-24", "close": 2.93, "volume": 501466.0}, {"date": "2023-07-25", "close": 2.87, "volume": 223676.0}, {"date": "2023-07-26", "close": 2.91, "volume": 471557.0}, {"date": "2023-07-27", "close": 2.77, "volume": 466226.0}, {"date": "2023-07-28", "close": 2.99, "volume": 331261.0}, {"date": "2023-07-31", "close": 3.28, "volume": 375865.0}, {"date": "2023-08-01", "close": 3.21, "volume": 302144.0}, {"date": "2023-08-02", "close": 3.12, "volume": 776173.0}, {"date": "2023-08-03", "close": 3.12, "volume": 319281.0}, {"date": "2023-08-04", "close": 3.1, "volume": 146296.0}, {"date": "2023-08-07", "close": 3.01, "volume": 327756.0}, {"date": "2023-08-08", "close": 3.1, "volume": 162327.0}, {"date": "2023-08-09", "close": 3.08, "volume": 431720.0}, {"date": "2023-08-10", "close": 3.41, "volume": 559966.0}, {"date": "2023-08-11", "close": 3.27, "volume": 306557.0}, {"date": "2023-08-14", "close": 4.04, "volume": 1943595.0}, {"date": "2023-08-15", "close": 4.48, "volume": 1679643.0}, {"date": "2023-08-16", "close": 4.19, "volume": 1113654.0}, {"date": "2023-08-17", "close": 3.54, "volume": 1619382.0}, {"date": "2023-08-18", "close": 3.56, "volume": 1594132.0}, {"date": "2023-08-21", "close": 3.37, "volume": 1670675.0}, {"date": "2023-08-22", "close": 3.65, "volume": 1193687.0}, {"date": "2023-08-23", "close": 3.98, "volume": 684584.0}, {"date": "2023-08-24", "close": 3.63, "volume": 928210.0}, {"date": "2023-08-25", "close": 3.57, "volume": 613403.0}, {"date": "2023-08-28", "close": 3.775, "volume": 831738.0}, {"date": "2023-08-29", "close": 3.94, "volume": 783578.0}, {"date": "2023-08-30", "close": 3.97, "volume": 413962.0}, {"date": "2023-08-31", "close": 3.83, "volume": 572587.0}, {"date": "2023-09-01", "close": 4.04, "volume": 502468.0}, {"date": "2023-09-05", "close": 4.01, "volume": 689996.0}, {"date": "2023-09-06", "close": 3.85, "volume": 873730.0}, {"date": "2023-09-07", "close": 3.8, "volume": 626820.0}, {"date": "2023-09-08", "close": 3.79, "volume": 711859.0}, {"date": "2023-09-11", "close": 3.7, "volume": 955956.0}, {"date": "2023-09-12", "close": 3.88, "volume": 1875009.0}, {"date": "2023-09-13", "close": 3.89, "volume": 685761.0}, {"date": "2023-09-14", "close": 3.54, "volume": 1494475.0}, {"date": "2023-09-15", "close": 3.235, "volume": 1725984.0}, {"date": "2023-09-18", "close": 3.05, "volume": 1363096.0}, {"date": "2023-09-19", "close": 3.03, "volume": 849358.0}, {"date": "2023-09-20", "close": 2.94, "volume": 530119.0}, {"date": "2023-09-21", "close": 2.93, "volume": 700941.0}, {"date": "2023-09-22", "close": 2.88, "volume": 355938.0}, {"date": "2023-09-25", "close": 2.86, "volume": 300903.0}, {"date": "2023-09-26", "close": 2.84, "volume": 247172.0}, {"date": "2023-09-27", "close": 2.96, "volume": 435471.0}, {"date": "2023-09-28", "close": 2.92, "volume": 273791.0}, {"date": "2023-09-29", "close": 2.93, "volume": 276112.0}, {"date": "2023-10-02", "close": 2.82, "volume": 381082.0}, {"date": "2023-10-03", "close": 2.75, "volume": 312936.0}, {"date": "2023-10-04", "close": 2.76, "volume": 254680.0}, {"date": "2023-10-05", "close": 2.83, "volume": 304860.0}, {"date": "2023-10-06", "close": 2.89, "volume": 303084.0}, {"date": "2023-10-09", "close": 2.87, "volume": 262696.0}, {"date": "2023-10-10", "close": 2.82, "volume": 285093.0}, {"date": "2023-10-11", "close": 2.72, "volume": 371297.0}, {"date": "2023-10-12", "close": 2.45, "volume": 622262.0}, {"date": "2023-10-13", "close": 2.58, "volume": 356467.0}, {"date": "2023-10-16", "close": 2.6, "volume": 314774.0}, {"date": "2023-10-17", "close": 2.64, "volume": 359288.0}, {"date": "2023-10-18", "close": 2.42, "volume": 277086.0}, {"date": "2023-10-19", "close": 2.34, "volume": 335055.0}, {"date": "2023-10-20", "close": 2.28, "volume": 413692.0}, {"date": "2023-10-23", "close": 2.14, "volume": 927241.0}, {"date": "2023-10-24", "close": 2.21, "volume": 471581.0}, {"date": "2023-10-25", "close": 2.09, "volume": 392774.0}, {"date": "2023-10-26", "close": 2.09, "volume": 492206.0}, {"date": "2023-10-27", "close": 2.01, "volume": 622619.0}, {"date": "2023-10-30", "close": 2.04, "volume": 561864.0}, {"date": "2023-10-31", "close": 2.12, "volume": 552630.0}, {"date": "2023-11-01", "close": 1.99, "volume": 591212.0}, {"date": "2023-11-02", "close": 2.11, "volume": 788739.0}, {"date": "2023-11-03", "close": 2.22, "volume": 1016925.0}, {"date": "2023-11-06", "close": 2.26, "volume": 716183.0}, {"date": "2023-11-07", "close": 2.41, "volume": 677355.0}, {"date": "2023-11-08", "close": 2.19, "volume": 611812.0}, {"date": "2023-11-09", "close": 2.21, "volume": 652590.0}, {"date": "2023-11-10", "close": 2.35, "volume": 780214.0}, {"date": "2023-11-13", "close": 2.25, "volume": 945883.0}, {"date": "2023-11-14", "close": 2.39, "volume": 922455.0}, {"date": "2023-11-15", "close": 2.5, "volume": 426722.0}, {"date": "2023-11-16", "close": 2.44, "volume": 402067.0}, {"date": "2023-11-17", "close": 2.52, "volume": 345727.0}, {"date": "2023-11-20", "close": 2.57, "volume": 274027.0}, {"date": "2023-11-21", "close": 2.44, "volume": 211539.0}, {"date": "2023-11-22", "close": 2.55, "volume": 255021.0}, {"date": "2023-11-24", "close": 2.59, "volume": 121486.0}, {"date": "2023-11-27", "close": 2.56, "volume": 302775.0}, {"date": "2023-11-28", "close": 2.6, "volume": 233237.0}, {"date": "2023-11-29", "close": 2.68, "volume": 269444.0}, {"date": "2023-11-30", "close": 2.65, "volume": 435167.0}, {"date": "2023-12-01", "close": 2.66, "volume": 857518.0}, {"date": "2023-12-04", "close": 2.61, "volume": 481697.0}, {"date": "2023-12-05", "close": 2.53, "volume": 300571.0}, {"date": "2023-12-06", "close": 2.64, "volume": 310764.0}, {"date": "2023-12-07", "close": 2.82, "volume": 239003.0}, {"date": "2023-12-08", "close": 2.8, "volume": 319498.0}, {"date": "2023-12-11", "close": 2.74, "volume": 287944.0}, {"date": "2023-12-12", "close": 2.74, "volume": 427190.0}, {"date": "2023-12-13", "close": 2.91, "volume": 512748.0}, {"date": "2023-12-14", "close": 3.12, "volume": 725911.0}, {"date": "2023-12-15", "close": 3.09, "volume": 733005.0}, {"date": "2023-12-18", "close": 2.97, "volume": 273997.0}, {"date": "2023-12-19", "close": 2.99, "volume": 492493.0}, {"date": "2023-12-20", "close": 2.74, "volume": 475124.0}, {"date": "2023-12-21", "close": 2.81, "volume": 220582.0}, {"date": "2023-12-22", "close": 2.88, "volume": 459472.0}, {"date": "2023-12-26", "close": 2.91, "volume": 247423.0}, {"date": "2023-12-27", "close": 2.98, "volume": 373525.0}, {"date": "2023-12-28", "close": 2.97, "volume": 315799.0}, {"date": "2023-12-29", "close": 2.84, "volume": 368028.0}, {"date": "2024-01-02", "close": 2.89, "volume": 588728.0}, {"date": "2024-01-03", "close": 2.67, "volume": 454868.0}, {"date": "2024-01-04", "close": 2.68, "volume": 343847.0}, {"date": "2024-01-05", "close": 2.61, "volume": 344753.0}, {"date": "2024-01-08", "close": 2.78, "volume": 252381.0}, {"date": "2024-01-09", "close": 2.8, "volume": 338988.0}, {"date": "2024-01-10", "close": 2.76, "volume": 259019.0}, {"date": "2024-01-11", "close": 2.7, "volume": 381301.0}, {"date": "2024-01-12", "close": 2.65, "volume": 201514.0}, {"date": "2024-01-16", "close": 2.57, "volume": 231809.0}, {"date": "2024-01-17", "close": 2.58, "volume": 267504.0}, {"date": "2024-01-18", "close": 2.59, "volume": 203382.0}, {"date": "2024-01-19", "close": 2.67, "volume": 290883.0}, {"date": "2024-01-22", "close": 2.82, "volume": 433166.0}, {"date": "2024-01-23", "close": 2.91, "volume": 286156.0}, {"date": "2024-01-24", "close": 2.86, "volume": 291889.0}, {"date": "2024-01-25", "close": 3.0, "volume": 561093.0}, {"date": "2024-01-26", "close": 2.91, "volume": 369152.0}, {"date": "2024-01-29", "close": 3.32, "volume": 660384.0}, {"date": "2024-01-30", "close": 3.19, "volume": 472426.0}, {"date": "2024-01-31", "close": 3.32, "volume": 737635.0}, {"date": "2024-02-01", "close": 3.41, "volume": 426894.0}, {"date": "2024-02-02", "close": 3.3, "volume": 324708.0}, {"date": "2024-02-05", "close": 3.35, "volume": 590045.0}, {"date": "2024-02-06", "close": 3.65, "volume": 934464.0}, {"date": "2024-02-07", "close": 2.91, "volume": 1737755.0}, {"date": "2024-02-08", "close": 3.135, "volume": 857448.0}, {"date": "2024-02-09", "close": 3.63, "volume": 1617553.0}, {"date": "2024-02-12", "close": 3.87, "volume": 923450.0}, {"date": "2024-02-13", "close": 3.76, "volume": 1133110.0}, {"date": "2024-02-14", "close": 4.2, "volume": 1176848.0}, {"date": "2024-02-15", "close": 4.46, "volume": 1305480.0}, {"date": "2024-02-16", "close": 4.42, "volume": 850272.0}, {"date": "2024-02-20", "close": 4.84, "volume": 1258456.0}, {"date": "2024-02-21", "close": 4.24, "volume": 1919079.0}, {"date": "2024-02-22", "close": 4.305, "volume": 931533.0}, {"date": "2024-02-23", "close": 4.33, "volume": 346248.0}, {"date": "2024-02-26", "close": 4.54, "volume": 506392.0}, {"date": "2024-02-27", "close": 4.53, "volume": 690580.0}, {"date": "2024-02-28", "close": 4.4, "volume": 480072.0}, {"date": "2024-02-29", "close": 4.35, "volume": 851180.0}, {"date": "2024-03-01", "close": 3.24, "volume": 9786778.0}, {"date": "2024-03-04", "close": 3.53, "volume": 2320474.0}, {"date": "2024-03-05", "close": 3.48, "volume": 883519.0}, {"date": "2024-03-06", "close": 3.37, "volume": 1093973.0}, {"date": "2024-03-07", "close": 3.27, "volume": 1376693.0}, {"date": "2024-03-08", "close": 3.37, "volume": 749825.0}, {"date": "2024-03-11", "close": 3.11, "volume": 963789.0}, {"date": "2024-03-12", "close": 3.31, "volume": 871836.0}, {"date": "2024-03-13", "close": 3.29, "volume": 466557.0}, {"date": "2024-03-14", "close": 3.16, "volume": 784814.0}, {"date": "2024-03-15", "close": 3.24, "volume": 643878.0}, {"date": "2024-03-18", "close": 3.51, "volume": 1898595.0}, {"date": "2024-03-19", "close": 3.49, "volume": 842495.0}, {"date": "2024-03-20", "close": 3.51, "volume": 914953.0}, {"date": "2024-03-21", "close": 3.6, "volume": 977997.0}, {"date": "2024-03-22", "close": 3.31, "volume": 1215720.0}, {"date": "2024-03-25", "close": 3.14, "volume": 968655.0}, {"date": "2024-03-26", "close": 3.07, "volume": 1037115.0}, {"date": "2024-03-27", "close": 3.1, "volume": 1844311.0}, {"date": "2024-03-28", "close": 3.11, "volume": 964004.0}, {"date": "2024-04-01", "close": 3.01, "volume": 1143844.0}, {"date": "2024-04-02", "close": 2.97, "volume": 964107.0}, {"date": "2024-04-03", "close": 3.03, "volume": 1137312.0}, {"date": "2024-04-04", "close": 3.12, "volume": 1303551.0}, {"date": "2024-04-05", "close": 3.04, "volume": 643307.0}, {"date": "2024-04-08", "close": 3.1, "volume": 605021.0}, {"date": "2024-04-09", "close": 3.04, "volume": 1117682.0}, {"date": "2024-04-10", "close": 2.99, "volume": 1281761.0}, {"date": "2024-04-11", "close": 3.02, "volume": 1692077.0}, {"date": "2024-04-12", "close": 2.88, "volume": 1449457.0}, {"date": "2024-04-15", "close": 2.87, "volume": 746920.0}, {"date": "2024-04-16", "close": 3.06, "volume": 1436842.0}, {"date": "2024-04-17", "close": 3.12, "volume": 1081132.0}, {"date": "2024-04-18", "close": 3.59, "volume": 5794831.0}, {"date": "2024-04-19", "close": 3.7, "volume": 4898172.0}, {"date": "2024-04-22", "close": 3.7, "volume": 2620387.0}, {"date": "2024-04-23", "close": 3.93, "volume": 2155580.0}, {"date": "2024-04-24", "close": 3.82, "volume": 1508986.0}, {"date": "2024-04-25", "close": 3.9, "volume": 791382.0}, {"date": "2024-04-26", "close": 3.99, "volume": 689524.0}, {"date": "2024-04-29", "close": 4.09, "volume": 1263697.0}, {"date": "2024-04-30", "close": 3.92, "volume": 952284.0}, {"date": "2024-05-01", "close": 4.4, "volume": 2387524.0}, {"date": "2024-05-02", "close": 4.4, "volume": 976675.0}, {"date": "2024-05-03", "close": 4.41, "volume": 803493.0}, {"date": "2024-05-06", "close": 4.54, "volume": 1017934.0}, {"date": "2024-05-07", "close": 4.61, "volume": 1164533.0}, {"date": "2024-05-08", "close": 4.51, "volume": 970704.0}, {"date": "2024-05-09", "close": 4.52, "volume": 829604.0}, {"date": "2024-05-10", "close": 4.7, "volume": 1761812.0}, {"date": "2024-05-13", "close": 5.48, "volume": 3869380.0}, {"date": "2024-05-14", "close": 6.42, "volume": 5036337.0}, {"date": "2024-05-15", "close": 6.47, "volume": 5129892.0}, {"date": "2024-05-16", "close": 6.42, "volume": 4365125.0}, {"date": "2024-05-17", "close": 6.33, "volume": 3638103.0}, {"date": "2024-05-20", "close": 7.06, "volume": 3947717.0}, {"date": "2024-05-21", "close": 7.03, "volume": 2212731.0}, {"date": "2024-05-22", "close": 7.56, "volume": 2788968.0}, {"date": "2024-05-23", "close": 7.21, "volume": 2221502.0}, {"date": "2024-05-24", "close": 7.15, "volume": 1454939.0}, {"date": "2024-05-28", "close": 7.49, "volume": 1494523.0}, {"date": "2024-05-29", "close": 7.71, "volume": 1926589.0}, {"date": "2024-05-30", "close": 9.1, "volume": 8180050.0}, {"date": "2024-05-31", "close": 7.48, "volume": 8814356.0}, {"date": "2024-06-03", "close": 7.37, "volume": 3068620.0}, {"date": "2024-06-04", "close": 6.67, "volume": 4986616.0}, {"date": "2024-06-05", "close": 7.52, "volume": 2667397.0}, {"date": "2024-06-06", "close": 7.32, "volume": 1529382.0}, {"date": "2024-06-07", "close": 7.27, "volume": 1543026.0}, {"date": "2024-06-10", "close": 7.2, "volume": 1462161.0}, {"date": "2024-06-11", "close": 6.99, "volume": 1443338.0}, {"date": "2024-06-12", "close": 7.34, "volume": 1996182.0}, {"date": "2024-06-13", "close": 7.2, "volume": 1302634.0}, {"date": "2024-06-14", "close": 7.05, "volume": 1168648.0}, {"date": "2024-06-17", "close": 6.19, "volume": 3506139.0}, {"date": "2024-06-18", "close": 5.935, "volume": 2121384.0}, {"date": "2024-06-20", "close": 5.24, "volume": 4504380.0}, {"date": "2024-06-21", "close": 5.17, "volume": 6835415.0}, {"date": "2024-06-24", "close": 5.1, "volume": 2414452.0}, {"date": "2024-06-25", "close": 4.93, "volume": 3169946.0}, {"date": "2024-06-26", "close": 5.0, "volume": 1834945.0}, {"date": "2024-06-27", "close": 4.7, "volume": 2495924.0}, {"date": "2024-06-28", "close": 4.8, "volume": 8265958.0}, {"date": "2024-07-01", "close": 5.37, "volume": 9067415.0}, {"date": "2024-07-02", "close": 5.11, "volume": 3262781.0}, {"date": "2024-07-03", "close": 5.67, "volume": 2432053.0}, {"date": "2024-07-05", "close": 5.27, "volume": 3028033.0}, {"date": "2024-07-08", "close": 5.67, "volume": 3714781.0}, {"date": "2024-07-09", "close": 5.855, "volume": 2709267.0}, {"date": "2024-07-10", "close": 5.72, "volume": 3498767.0}, {"date": "2024-07-11", "close": 6.45, "volume": 3189166.0}, {"date": "2024-07-12", "close": 6.99, "volume": 3471051.0}, {"date": "2024-07-15", "close": 8.4, "volume": 10120000.0}, {"date": "2024-07-16", "close": 8.79, "volume": 6110343.0}, {"date": "2024-07-17", "close": 8.17, "volume": 4303581.0}, {"date": "2024-07-18", "close": 7.735, "volume": 2998269.0}, {"date": "2024-07-19", "close": 7.55, "volume": 2406661.0}, {"date": "2024-07-22", "close": 8.35, "volume": 3044204.0}, {"date": "2024-07-23", "close": 8.29, "volume": 2184837.0}, {"date": "2024-07-24", "close": 8.06, "volume": 1958671.0}, {"date": "2024-07-25", "close": 8.15, "volume": 2224208.0}, {"date": "2024-07-26", "close": 7.94, "volume": 3876990.0}, {"date": "2024-07-29", "close": 7.85, "volume": 2678773.0}, {"date": "2024-07-30", "close": 8.2, "volume": 2287805.0}, {"date": "2024-07-31", "close": 9.46, "volume": 6498082.0}, {"date": "2024-08-01", "close": 8.62, "volume": 4287415.0}, {"date": "2024-08-02", "close": 8.25, "volume": 3430284.0}, {"date": "2024-08-05", "close": 7.87, "volume": 3217629.0}, {"date": "2024-08-06", "close": 8.3, "volume": 2933996.0}, {"date": "2024-08-07", "close": 7.83, "volume": 3076409.0}, {"date": "2024-08-08", "close": 8.0, "volume": 2329958.0}, {"date": "2024-08-09", "close": 7.91, "volume": 5077397.0}, {"date": "2024-08-12", "close": 6.615, "volume": 6823123.0}, {"date": "2024-08-13", "close": 6.65, "volume": 3855070.0}, {"date": "2024-08-14", "close": 6.01, "volume": 3987856.0}, {"date": "2024-08-15", "close": 6.14, "volume": 4240091.0}, {"date": "2024-08-16", "close": 6.48, "volume": 2996579.0}, {"date": "2024-08-19", "close": 6.33, "volume": 2171209.0}, {"date": "2024-08-20", "close": 6.25, "volume": 1743152.0}, {"date": "2024-08-21", "close": 6.47, "volume": 1659025.0}, {"date": "2024-08-22", "close": 6.4, "volume": 2091306.0}, {"date": "2024-08-23", "close": 7.03, "volume": 2084455.0}, {"date": "2024-08-26", "close": 7.05, "volume": 2393874.0}, {"date": "2024-08-27", "close": 6.66, "volume": 2126700.0}, {"date": "2024-08-28", "close": 6.45, "volume": 1533058.0}, {"date": "2024-08-29", "close": 6.15, "volume": 1980068.0}, {"date": "2024-08-30", "close": 6.05, "volume": 4199431.0}, {"date": "2024-09-03", "close": 5.535, "volume": 2962774.0}, {"date": "2024-09-04", "close": 5.69, "volume": 2195261.0}, {"date": "2024-09-05", "close": 5.48, "volume": 1659371.0}, {"date": "2024-09-06", "close": 5.27, "volume": 1702515.0}, {"date": "2024-09-09", "close": 5.39, "volume": 3772180.0}, {"date": "2024-09-10", "close": 5.25, "volume": 2798790.0}, {"date": "2024-09-11", "close": 5.69, "volume": 2676494.0}, {"date": "2024-09-12", "close": 5.62, "volume": 2077125.0}, {"date": "2024-09-13", "close": 5.64, "volume": 1899783.0}, {"date": "2024-09-16", "close": 5.28, "volume": 2240518.0}, {"date": "2024-09-17", "close": 5.23, "volume": 1584561.0}, {"date": "2024-09-18", "close": 5.34, "volume": 1673938.0}, {"date": "2024-09-19", "close": 5.45, "volume": 1557048.0}, {"date": "2024-09-20", "close": 5.2, "volume": 5267213.0}, {"date": "2024-09-23", "close": 5.23, "volume": 1963460.0}, {"date": "2024-09-24", "close": 6.12, "volume": 5155087.0}, {"date": "2024-09-25", "close": 5.455, "volume": 3253420.0}, {"date": "2024-09-26", "close": 5.47, "volume": 1859369.0}, {"date": "2024-09-27", "close": 5.58, "volume": 1382083.0}, {"date": "2024-09-30", "close": 5.44, "volume": 1727615.0}, {"date": "2024-10-01", "close": 5.495, "volume": 2512179.0}, {"date": "2024-10-02", "close": 5.69, "volume": 8190813.0}, {"date": "2024-10-03", "close": 5.28, "volume": 3620943.0}, {"date": "2024-10-04", "close": 5.44, "volume": 2801108.0}, {"date": "2024-10-07", "close": 5.5, "volume": 2856016.0}, {"date": "2024-10-08", "close": 5.55, "volume": 2291903.0}, {"date": "2024-10-09", "close": 5.385, "volume": 2484610.0}, {"date": "2024-10-10", "close": 5.55, "volume": 1745949.0}, {"date": "2024-10-11", "close": 5.73, "volume": 2114710.0}, {"date": "2024-10-14", "close": 5.67, "volume": 1254978.0}, {"date": "2024-10-15", "close": 5.7, "volume": 1806534.0}, {"date": "2024-10-16", "close": 5.81, "volume": 3752613.0}, {"date": "2024-10-17", "close": 4.86, "volume": 10507700.0}, {"date": "2024-10-18", "close": 5.03, "volume": 5851609.0}, {"date": "2024-10-21", "close": 5.34, "volume": 3583395.0}, {"date": "2024-10-22", "close": 5.48, "volume": 2545022.0}, {"date": "2024-10-23", "close": 5.72, "volume": 2880026.0}, {"date": "2024-10-24", "close": 5.82, "volume": 2652599.0}, {"date": "2024-10-25", "close": 5.59, "volume": 2129769.0}, {"date": "2024-10-28", "close": 5.42, "volume": 2716411.0}, {"date": "2024-10-29", "close": 5.32, "volume": 1786175.0}, {"date": "2024-10-30", "close": 5.15, "volume": 2115780.0}, {"date": "2024-10-31", "close": 5.05, "volume": 3627487.0}, {"date": "2024-11-01", "close": 5.39, "volume": 3180794.0}, {"date": "2024-11-04", "close": 5.07, "volume": 2077423.0}, {"date": "2024-11-05", "close": 5.22, "volume": 2183155.0}, {"date": "2024-11-06", "close": 5.43, "volume": 4283219.0}, {"date": "2024-11-07", "close": 5.26, "volume": 2532708.0}, {"date": "2024-11-08", "close": 5.78, "volume": 6302297.0}, {"date": "2024-11-11", "close": 5.52, "volume": 3002150.0}, {"date": "2024-11-12", "close": 5.36, "volume": 2564707.0}, {"date": "2024-11-13", "close": 5.34, "volume": 1905017.0}, {"date": "2024-11-14", "close": 4.84, "volume": 7911156.0}, {"date": "2024-11-15", "close": 4.835, "volume": 3099335.0}, {"date": "2024-11-18", "close": 4.445, "volume": 5938083.0}, {"date": "2024-11-19", "close": 4.42, "volume": 3212738.0}, {"date": "2024-11-20", "close": 4.41, "volume": 2095607.0}, {"date": "2024-11-21", "close": 4.38, "volume": 2970410.0}, {"date": "2024-11-22", "close": 4.49, "volume": 2337856.0}, {"date": "2024-11-25", "close": 4.28, "volume": 3647287.0}, {"date": "2024-11-26", "close": 4.43, "volume": 2979062.0}, {"date": "2024-11-27", "close": 4.4, "volume": 2574244.0}, {"date": "2024-11-29", "close": 4.52, "volume": 1074577.0}, {"date": "2024-12-02", "close": 4.45, "volume": 2812837.0}, {"date": "2024-12-03", "close": 4.25, "volume": 3009149.0}, {"date": "2024-12-04", "close": 4.43, "volume": 2036729.0}, {"date": "2024-12-05", "close": 4.49, "volume": 1958450.0}, {"date": "2024-12-06", "close": 4.83, "volume": 3513809.0}, {"date": "2024-12-09", "close": 4.215, "volume": 3073147.0}, {"date": "2024-12-10", "close": 4.26, "volume": 2318498.0}, {"date": "2024-12-11", "close": 4.27, "volume": 2211566.0}, {"date": "2024-12-12", "close": 4.08, "volume": 1821159.0}, {"date": "2024-12-13", "close": 4.1, "volume": 1639718.0}, {"date": "2024-12-16", "close": 4.34, "volume": 1828023.0}, {"date": "2024-12-17", "close": 3.795, "volume": 5760605.0}, {"date": "2024-12-18", "close": 3.54, "volume": 4375820.0}, {"date": "2024-12-19", "close": 3.46, "volume": 2832835.0}, {"date": "2024-12-20", "close": 4.64, "volume": 75491170.0}, {"date": "2024-12-23", "close": 4.65, "volume": 12176510.0}, {"date": "2024-12-24", "close": 4.51, "volume": 3556047.0}, {"date": "2024-12-26", "close": 5.29, "volume": 11718210.0}, {"date": "2024-12-27", "close": 5.5, "volume": 9171142.0}, {"date": "2024-12-30", "close": 5.09, "volume": 5566045.0}, {"date": "2024-12-31", "close": 5.05, "volume": 4370503.0}, {"date": "2025-01-02", "close": 5.18, "volume": 4220272.0}, {"date": "2025-01-03", "close": 5.1, "volume": 3995265.0}, {"date": "2025-01-06", "close": 4.94, "volume": 3281510.0}, {"date": "2025-01-07", "close": 4.74, "volume": 4581081.0}, {"date": "2025-01-08", "close": 4.68, "volume": 3593218.0}, {"date": "2025-01-10", "close": 4.61, "volume": 2855517.0}, {"date": "2025-01-13", "close": 4.39, "volume": 2878202.0}, {"date": "2025-01-14", "close": 4.12, "volume": 2786028.0}, {"date": "2025-01-15", "close": 4.58, "volume": 3534177.0}, {"date": "2025-01-16", "close": 4.48, "volume": 1926556.0}, {"date": "2025-01-17", "close": 4.41, "volume": 2266255.0}, {"date": "2025-01-21", "close": 4.56, "volume": 2273479.0}, {"date": "2025-01-22", "close": 4.59, "volume": 1473370.0}, {"date": "2025-01-23", "close": 4.59, "volume": 1752903.0}, {"date": "2025-01-24", "close": 4.61, "volume": 1949024.0}, {"date": "2025-01-27", "close": 4.51, "volume": 2008607.0}, {"date": "2025-01-28", "close": 4.62, "volume": 1340769.0}, {"date": "2025-01-29", "close": 4.56, "volume": 1128906.0}, {"date": "2025-01-30", "close": 4.72, "volume": 1495920.0}, {"date": "2025-01-31", "close": 4.58, "volume": 1712669.0}, {"date": "2025-02-03", "close": 4.3, "volume": 2109778.0}, {"date": "2025-02-04", "close": 4.37, "volume": 1424344.0}, {"date": "2025-02-05", "close": 4.3, "volume": 1352884.0}, {"date": "2025-02-06", "close": 4.27, "volume": 1356275.0}, {"date": "2025-02-07", "close": 4.15, "volume": 1291259.0}, {"date": "2025-02-10", "close": 4.13, "volume": 1630956.0}, {"date": "2025-02-11", "close": 4.01, "volume": 1700487.0}, {"date": "2025-02-12", "close": 3.96, "volume": 1981587.0}, {"date": "2025-02-13", "close": 3.92, "volume": 1484559.0}, {"date": "2025-02-14", "close": 3.91, "volume": 1510833.0}, {"date": "2025-02-18", "close": 3.75, "volume": 2081044.0}, {"date": "2025-02-19", "close": 3.87, "volume": 1241668.0}, {"date": "2025-02-20", "close": 3.75, "volume": 977956.0}, {"date": "2025-02-21", "close": 3.54, "volume": 1627962.0}, {"date": "2025-02-24", "close": 3.22, "volume": 3023571.0}, {"date": "2025-02-25", "close": 3.04, "volume": 3202630.0}, {"date": "2025-02-26", "close": 3.43, "volume": 4580582.0}, {"date": "2025-02-27", "close": 3.37, "volume": 3832376.0}, {"date": "2025-02-28", "close": 3.4, "volume": 1481871.0}, {"date": "2025-03-03", "close": 3.055, "volume": 2076207.0}, {"date": "2025-03-04", "close": 3.2, "volume": 2418197.0}, {"date": "2025-03-05", "close": 3.15, "volume": 2088446.0}, {"date": "2025-03-06", "close": 2.96, "volume": 2657994.0}, {"date": "2025-03-07", "close": 3.09, "volume": 2619367.0}, {"date": "2025-03-10", "close": 2.9, "volume": 2185186.0}, {"date": "2025-03-11", "close": 3.0, "volume": 1746154.0}, {"date": "2025-03-12", "close": 2.99, "volume": 1939989.0}, {"date": "2025-03-13", "close": 2.77, "volume": 2320810.0}, {"date": "2025-03-14", "close": 3.04, "volume": 1906271.0}, {"date": "2025-03-17", "close": 3.01, "volume": 1637564.0}, {"date": "2025-03-18", "close": 3.13, "volume": 2437455.0}, {"date": "2025-03-19", "close": 3.31, "volume": 1766682.0}, {"date": "2025-03-20", "close": 3.18, "volume": 1646423.0}, {"date": "2025-03-21", "close": 3.32, "volume": 2195014.0}, {"date": "2025-03-24", "close": 3.32, "volume": 1823365.0}, {"date": "2025-03-25", "close": 2.875, "volume": 4823473.0}, {"date": "2025-03-26", "close": 2.0, "volume": 26042350.0}, {"date": "2025-03-27", "close": 2.01, "volume": 5988225.0}, {"date": "2025-03-28", "close": 1.96, "volume": 11972650.0}, {"date": "2025-03-31", "close": 1.705, "volume": 10754450.0}, {"date": "2025-04-01", "close": 1.49, "volume": 17963880.0}, {"date": "2025-04-02", "close": 1.46, "volume": 4915179.0}, {"date": "2025-04-03", "close": 1.45, "volume": 3744048.0}, {"date": "2025-04-04", "close": 1.35, "volume": 3782652.0}, {"date": "2025-04-07", "close": 1.26, "volume": 4899540.0}, {"date": "2025-04-08", "close": 1.15, "volume": 3147050.0}, {"date": "2025-04-09", "close": 1.53, "volume": 10841610.0}, {"date": "2025-04-10", "close": 1.57, "volume": 3843102.0}, {"date": "2025-04-11", "close": 1.53, "volume": 4950711.0}, {"date": "2025-04-14", "close": 1.49, "volume": 3434859.0}, {"date": "2025-04-15", "close": 1.54, "volume": 1835219.0}, {"date": "2025-04-16", "close": 1.55, "volume": 1724464.0}, {"date": "2025-04-17", "close": 1.68, "volume": 3087875.0}, {"date": "2025-04-21", "close": 1.45, "volume": 5517090.0}, {"date": "2025-04-22", "close": 1.37, "volume": 2831423.0}, {"date": "2025-04-23", "close": 1.47, "volume": 3213688.0}, {"date": "2025-04-24", "close": 1.48, "volume": 1765010.0}, {"date": "2025-04-25", "close": 1.44, "volume": 1865601.0}, {"date": "2025-04-28", "close": 1.46, "volume": 1327188.0}, {"date": "2025-04-29", "close": 1.43, "volume": 1142737.0}, {"date": "2025-04-30", "close": 1.45, "volume": 1410504.0}, {"date": "2025-05-01", "close": 1.41, "volume": 1321074.0}, {"date": "2025-05-02", "close": 1.31, "volume": 8030861.0}, {"date": "2025-05-05", "close": 1.26, "volume": 3587672.0}, {"date": "2025-05-06", "close": 1.23, "volume": 3963925.0}, {"date": "2025-05-07", "close": 1.22, "volume": 1418945.0}, {"date": "2025-05-08", "close": 1.21, "volume": 2026229.0}, {"date": "2025-05-09", "close": 1.19, "volume": 2021776.0}, {"date": "2025-05-12", "close": 1.32, "volume": 4445836.0}, {"date": "2025-05-13", "close": 1.73, "volume": 15251960.0}, {"date": "2025-05-14", "close": 1.87, "volume": 8584646.0}, {"date": "2025-05-15", "close": 1.89, "volume": 4664940.0}, {"date": "2025-05-16", "close": 2.24, "volume": 6939575.0}, {"date": "2025-05-19", "close": 2.23, "volume": 5743676.0}, {"date": "2025-05-20", "close": 2.49, "volume": 6536251.0}, {"date": "2025-05-21", "close": 2.34, "volume": 5212653.0}, {"date": "2025-05-22", "close": 2.4, "volume": 4848154.0}, {"date": "2025-05-23", "close": 2.53, "volume": 3779001.0}, {"date": "2025-05-27", "close": 2.48, "volume": 4599624.0}, {"date": "2025-05-28", "close": 2.63, "volume": 4557795.0}, {"date": "2025-05-29", "close": 2.77, "volume": 6580977.0}, {"date": "2025-05-30", "close": 2.67, "volume": 5794565.0}, {"date": "2025-06-02", "close": 2.62, "volume": 4524317.0}, {"date": "2025-06-03", "close": 2.61, "volume": 4111892.0}, {"date": "2025-06-04", "close": 2.63, "volume": 4896985.0}, {"date": "2025-06-05", "close": 2.62, "volume": 4155842.0}, {"date": "2025-06-06", "close": 2.59, "volume": 6643516.0}, {"date": "2025-06-09", "close": 2.56, "volume": 4859540.0}, {"date": "2025-06-10", "close": 2.67, "volume": 4764606.0}, {"date": "2025-06-11", "close": 2.54, "volume": 3181050.0}, {"date": "2025-06-12", "close": 2.41, "volume": 3191574.0}, {"date": "2025-06-13", "close": 2.37, "volume": 2722400.0}, {"date": "2025-06-16", "close": 2.41, "volume": 1534404.0}, {"date": "2025-06-17", "close": 2.33, "volume": 1563964.0}, {"date": "2025-06-18", "close": 2.36, "volume": 2042477.0}, {"date": "2025-06-20", "close": 2.31, "volume": 2648367.0}, {"date": "2025-06-23", "close": 2.21, "volume": 2864418.0}, {"date": "2025-06-24", "close": 2.23, "volume": 1469005.0}, {"date": "2025-06-25", "close": 2.19, "volume": 1926949.0}, {"date": "2025-06-26", "close": 2.22, "volume": 2305496.0}, {"date": "2025-06-27", "close": 2.12, "volume": 7260087.0}, {"date": "2025-06-30", "close": 2.09, "volume": 1437071.0}, {"date": "2025-07-01", "close": 2.28, "volume": 4564943.0}, {"date": "2025-07-02", "close": 2.31, "volume": 2757755.0}, {"date": "2025-07-03", "close": 2.28, "volume": 1354561.0}, {"date": "2025-07-07", "close": 2.16, "volume": 2087759.0}, {"date": "2025-07-08", "close": 2.57, "volume": 14531870.0}, {"date": "2025-07-09", "close": 2.54, "volume": 5517279.0}, {"date": "2025-07-10", "close": 2.51, "volume": 2650955.0}, {"date": "2025-07-11", "close": 2.31, "volume": 4230494.0}, {"date": "2025-07-14", "close": 2.47, "volume": 2498489.0}, {"date": "2025-07-15", "close": 2.28, "volume": 2775649.0}, {"date": "2025-07-16", "close": 2.39, "volume": 2643841.0}, {"date": "2025-07-17", "close": 2.42, "volume": 2228103.0}, {"date": "2025-07-18", "close": 2.33, "volume": 1564918.0}, {"date": "2025-07-21", "close": 2.3, "volume": 1893692.0}, {"date": "2025-07-22", "close": 2.3, "volume": 2644519.0}, {"date": "2025-07-23", "close": 2.73, "volume": 12065140.0}, {"date": "2025-07-24", "close": 2.67, "volume": 4074400.0}, {"date": "2025-07-25", "close": 2.53, "volume": 4160230.0}, {"date": "2025-07-28", "close": 2.47, "volume": 3518066.0}, {"date": "2025-07-29", "close": 2.37, "volume": 2825189.0}, {"date": "2025-07-30", "close": 2.43, "volume": 2961934.0}, {"date": "2025-07-31", "close": 2.4, "volume": 8206148.0}, {"date": "2025-08-01", "close": 2.28, "volume": 5805869.0}, {"date": "2025-08-04", "close": 2.26, "volume": 2816167.0}, {"date": "2025-08-05", "close": 2.31, "volume": 3735875.0}, {"date": "2025-08-06", "close": 2.21, "volume": 4069992.0}, {"date": "2025-08-07", "close": 2.47, "volume": 4617972.0}, {"date": "2025-08-08", "close": 2.48, "volume": 10024380.0}, {"date": "2025-08-11", "close": 1.745, "volume": 25643970.0}, {"date": "2025-08-12", "close": 1.795, "volume": 7030743.0}, {"date": "2025-08-13", "close": 1.78, "volume": 6001411.0}, {"date": "2025-08-14", "close": 1.88, "volume": 6547879.0}, {"date": "2025-08-15", "close": 1.88, "volume": 5342919.0}, {"date": "2025-08-18", "close": 1.8, "volume": 3744046.0}, {"date": "2025-08-19", "close": 1.595, "volume": 8274557.0}, {"date": "2025-08-20", "close": 1.63, "volume": 5474111.0}, {"date": "2025-08-21", "close": 1.54, "volume": 4911093.0}, {"date": "2025-08-22", "close": 1.58, "volume": 3577805.0}, {"date": "2025-08-25", "close": 1.5, "volume": 2502497.0}, {"date": "2025-08-26", "close": 1.47, "volume": 3459698.0}, {"date": "2025-08-27", "close": 1.53, "volume": 4236761.0}, {"date": "2025-08-28", "close": 1.58, "volume": 3695100.0}, {"date": "2025-08-29", "close": 1.55, "volume": 2436524.0}, {"date": "2025-09-02", "close": 1.51, "volume": 2143675.0}, {"date": "2025-09-03", "close": 1.46, "volume": 2800357.0}, {"date": "2025-09-04", "close": 1.46, "volume": 1785113.0}, {"date": "2025-09-05", "close": 1.43, "volume": 2539017.0}, {"date": "2025-09-08", "close": 1.41, "volume": 2786411.0}, {"date": "2025-09-09", "close": 1.5, "volume": 3256516.0}, {"date": "2025-09-10", "close": 1.48, "volume": 2046917.0}, {"date": "2025-09-11", "close": 1.5, "volume": 2145384.0}, {"date": "2025-09-12", "close": 1.47, "volume": 1180473.0}, {"date": "2025-09-15", "close": 1.53, "volume": 2449548.0}, {"date": "2025-09-16", "close": 1.57, "volume": 3250769.0}, {"date": "2025-09-17", "close": 1.53, "volume": 1892324.0}, {"date": "2025-09-18", "close": 1.79, "volume": 9195917.0}, {"date": "2025-09-19", "close": 1.86, "volume": 9065667.0}, {"date": "2025-09-22", "close": 1.77, "volume": 3631818.0}, {"date": "2025-09-23", "close": 1.7, "volume": 2636211.0}, {"date": "2025-09-24", "close": 1.68, "volume": 2648510.0}, {"date": "2025-09-25", "close": 1.61, "volume": 4257515.0}, {"date": "2025-09-26", "close": 1.73, "volume": 2145503.0}, {"date": "2025-09-29", "close": 1.73, "volume": 1746671.0}, {"date": "2025-09-30", "close": 1.74, "volume": 2284974.0}, {"date": "2025-10-01", "close": 1.76, "volume": 2029305.0}, {"date": "2025-10-02", "close": 1.79, "volume": 2163366.0}, {"date": "2025-10-03", "close": 2.1, "volume": 9254186.0}, {"date": "2025-10-06", "close": 2.48, "volume": 11155990.0}, {"date": "2025-10-07", "close": 1.645, "volume": 36320680.0}, {"date": "2025-10-08", "close": 1.69, "volume": 13189030.0}, {"date": "2025-10-09", "close": 1.64, "volume": 9300170.0}, {"date": "2025-10-10", "close": 1.56, "volume": 7477395.0}, {"date": "2025-10-13", "close": 1.76, "volume": 9527305.0}, {"date": "2025-10-14", "close": 1.79, "volume": 9330634.0}, {"date": "2025-10-15", "close": 1.77, "volume": 4608221.0}, {"date": "2025-10-16", "close": 1.7, "volume": 4325412.0}, {"date": "2025-10-17", "close": 1.72, "volume": 4412880.0}, {"date": "2025-10-20", "close": 1.81, "volume": 8110051.0}, {"date": "2025-10-21", "close": 1.73, "volume": 3856488.0}, {"date": "2025-10-22", "close": 1.62, "volume": 6344118.0}, {"date": "2025-10-23", "close": 1.69, "volume": 3057138.0}, {"date": "2025-10-24", "close": 1.71, "volume": 2691761.0}, {"date": "2025-10-27", "close": 1.68, "volume": 2269425.0}, {"date": "2025-10-28", "close": 1.7, "volume": 2894013.0}, {"date": "2025-10-29", "close": 1.69, "volume": 4694051.0}, {"date": "2025-10-30", "close": 1.62, "volume": 3644778.0}, {"date": "2025-10-31", "close": 1.67, "volume": 3262612.0}, {"date": "2025-11-03", "close": 1.59, "volume": 3321783.0}, {"date": "2025-11-04", "close": 1.46, "volume": 4353648.0}, {"date": "2025-11-05", "close": 1.45, "volume": 3297036.0}, {"date": "2025-11-06", "close": 1.31, "volume": 6368691.0}, {"date": "2025-11-07", "close": 1.33, "volume": 5847583.0}, {"date": "2025-11-10", "close": 1.35, "volume": 3917475.0}, {"date": "2025-11-11", "close": 1.28, "volume": 5139112.0}, {"date": "2025-11-12", "close": 1.25, "volume": 8180144.0}, {"date": "2025-11-13", "close": 1.19, "volume": 7169139.0}, {"date": "2025-11-14", "close": 1.23, "volume": 5901018.0}, {"date": "2025-11-17", "close": 1.13, "volume": 7671816.0}, {"date": "2025-11-18", "close": 1.2, "volume": 4036364.0}, {"date": "2025-11-19", "close": 1.17, "volume": 4708061.0}, {"date": "2025-11-20", "close": 1.12, "volume": 6449974.0}, {"date": "2025-11-21", "close": 1.22, "volume": 6038626.0}, {"date": "2025-11-24", "close": 1.28, "volume": 5401854.0}, {"date": "2025-11-25", "close": 1.32, "volume": 3064806.0}, {"date": "2025-11-26", "close": 1.33, "volume": 3307587.0}, {"date": "2025-11-28", "close": 1.35, "volume": 2269073.0}, {"date": "2025-12-01", "close": 1.28, "volume": 3767818.0}, {"date": "2025-12-02", "close": 1.26, "volume": 3363978.0}, {"date": "2025-12-03", "close": 1.29, "volume": 3269793.0}, {"date": "2025-12-04", "close": 1.3, "volume": 3084875.0}, {"date": "2025-12-05", "close": 1.23, "volume": 3958553.0}, {"date": "2025-12-08", "close": 1.29, "volume": 5756646.0}, {"date": "2025-12-09", "close": 1.27, "volume": 4448762.0}, {"date": "2025-12-10", "close": 1.27, "volume": 3216798.0}, {"date": "2025-12-11", "close": 1.31, "volume": 3342032.0}, {"date": "2025-12-12", "close": 1.31, "volume": 2131677.0}, {"date": "2025-12-15", "close": 1.18, "volume": 5935526.0}, {"date": "2025-12-16", "close": 1.12, "volume": 4938748.0}, {"date": "2025-12-17", "close": 1.07, "volume": 5663344.0}, {"date": "2025-12-18", "close": 1.11, "volume": 4979432.0}, {"date": "2025-12-19", "close": 1.11, "volume": 7280180.0}, {"date": "2025-12-22", "close": 1.07, "volume": 6441457.0}, {"date": "2025-12-23", "close": 1.13, "volume": 5448423.0}, {"date": "2025-12-24", "close": 1.08, "volume": 2482357.0}, {"date": "2025-12-26", "close": 1.07, "volume": 3668531.0}, {"date": "2025-12-29", "close": 1.02, "volume": 4842115.0}, {"date": "2025-12-30", "close": 1.01, "volume": 6448864.0}, {"date": "2025-12-31", "close": 0.9605, "volume": 10290700.0}, {"date": "2026-01-02", "close": 0.975, "volume": 4301055.0}, {"date": "2026-01-05", "close": 1.06, "volume": 5780073.0}, {"date": "2026-01-06", "close": 1.08, "volume": 4500895.0}, {"date": "2026-01-07", "close": 1.2, "volume": 9940758.0}, {"date": "2026-01-08", "close": 1.17, "volume": 4707427.0}, {"date": "2026-01-09", "close": 1.17, "volume": 2754274.0}, {"date": "2026-01-12", "close": 1.13, "volume": 5481724.0}, {"date": "2026-01-13", "close": 1.11, "volume": 4608694.0}, {"date": "2026-01-14", "close": 1.14, "volume": 3521174.0}, {"date": "2026-01-15", "close": 1.1, "volume": 3715246.0}, {"date": "2026-01-16", "close": 1.11, "volume": 3847164.0}, {"date": "2026-01-20", "close": 1.02, "volume": 4873208.0}, {"date": "2026-01-21", "close": 0.98, "volume": 8941075.0}, {"date": "2026-01-22", "close": 1.12, "volume": 9115202.0}, {"date": "2026-01-23", "close": 1.05, "volume": 4970036.0}, {"date": "2026-01-26", "close": 1.02, "volume": 4027678.0}, {"date": "2026-01-27", "close": 1.03, "volume": 3829539.0}, {"date": "2026-01-28", "close": 1.0, "volume": 3173774.0}, {"date": "2026-01-29", "close": 1.03, "volume": 2693529.0}, {"date": "2026-01-30", "close": 0.9977, "volume": 3070497.0}, {"date": "2026-02-02", "close": 1.02, "volume": 3100558.0}, {"date": "2026-02-03", "close": 0.999, "volume": 2935405.0}, {"date": "2026-02-04", "close": 0.9582, "volume": 3409282.0}, {"date": "2026-02-05", "close": 0.8862, "volume": 4082001.0}, {"date": "2026-02-06", "close": 0.9383, "volume": 2435572.0}, {"date": "2026-02-09", "close": 1.22, "volume": 26871410.0}, {"date": "2026-02-10", "close": 1.05, "volume": 13237650.0}, {"date": "2026-02-11", "close": 1.01, "volume": 8950905.0}, {"date": "2026-02-12", "close": 1.01, "volume": 6879872.0}, {"date": "2026-02-13", "close": 1.01, "volume": 3479928.0}, {"date": "2026-02-17", "close": 1.14, "volume": 7222166.0}, {"date": "2026-02-18", "close": 1.08, "volume": 4719003.0}, {"date": "2026-02-19", "close": 1.15, "volume": 4091725.0}, {"date": "2026-02-20", "close": 1.13, "volume": 3089087.0}, {"date": "2026-02-23", "close": 1.14, "volume": 3508248.0}, {"date": "2026-02-24", "close": 1.12, "volume": 5151512.0}, {"date": "2026-02-25", "close": 1.16, "volume": 4742616.0}, {"date": "2026-02-26", "close": 1.23, "volume": 6066096.0}, {"date": "2026-02-27", "close": 1.115, "volume": 4246717.0}, {"date": "2026-03-02", "close": 1.12, "volume": 2243182.0}, {"date": "2026-03-03", "close": 1.07, "volume": 2662658.0}, {"date": "2026-03-04", "close": 1.15, "volume": 5103472.0}, {"date": "2026-03-05", "close": 1.09, "volume": 4605966.0}, {"date": "2026-03-06", "close": 1.11, "volume": 3364938.0}, {"date": "2026-03-09", "close": 1.2, "volume": 6595827.0}, {"date": "2026-03-10", "close": 1.24, "volume": 6203171.0}, {"date": "2026-03-11", "close": 1.19, "volume": 3355200.0}, {"date": "2026-03-12", "close": 1.14, "volume": 2958432.0}, {"date": "2026-03-13", "close": 1.16, "volume": 2289297.0}, {"date": "2026-03-16", "close": 1.12, "volume": 4246644.0}, {"date": "2026-03-17", "close": 1.16, "volume": 2788580.0}, {"date": "2026-03-18", "close": 1.06, "volume": 4306145.0}, {"date": "2026-03-19", "close": 0.8541, "volume": 52324320.0}, {"date": "2026-03-20", "close": 0.7829, "volume": 31558370.0}, {"date": "2026-03-23", "close": 0.8503, "volume": 13437290.0}, {"date": "2026-03-24", "close": 0.7944, "volume": 7755689.0}, {"date": "2026-03-25", "close": 0.823, "volume": 7502340.0}, {"date": "2026-03-26", "close": 0.7784, "volume": 6914158.0}, {"date": "2026-03-27", "close": 0.6756, "volume": 14586560.0}, {"date": "2026-03-30", "close": 0.5745, "volume": 15716420.0}, {"date": "2026-03-31", "close": 0.6067, "volume": 7097121.0}, {"date": "2026-04-01", "close": 0.5919, "volume": 6146537.0}, {"date": "2026-04-02", "close": 0.6424, "volume": 4820077.0}, {"date": "2026-04-06", "close": 0.65, "volume": 5229850.0}, {"date": "2026-04-07", "close": 0.6069, "volume": 4829490.0}, {"date": "2026-04-08", "close": 0.6515, "volume": 4717408.0}, {"date": "2026-04-09", "close": 0.607, "volume": 4596411.0}, {"date": "2026-04-10", "close": 0.6454, "volume": 4666049.0}, {"date": "2026-04-13", "close": 0.6701, "volume": 4662507.0}, {"date": "2026-04-14", "close": 0.6911, "volume": 4121173.0}, {"date": "2026-04-15", "close": 0.7361, "volume": 4428756.0}, {"date": "2026-04-16", "close": 0.6836, "volume": 5291556.0}, {"date": "2026-04-17", "close": 0.7102, "volume": 5062002.0}, {"date": "2026-04-20", "close": 0.6875, "volume": 3914421.0}, {"date": "2026-04-21", "close": 0.659, "volume": 4159226.0}, {"date": "2026-04-22", "close": 0.7049, "volume": 4651908.0}, {"date": "2026-04-23", "close": 0.7081, "volume": 4523660.0}, {"date": "2026-04-24", "close": 0.7, "volume": 2241515.0}, {"date": "2026-04-27", "close": 0.8059, "volume": 8082725.0}, {"date": "2026-04-28", "close": 0.8475, "volume": 5281481.0}, {"date": "2026-04-29", "close": 0.82, "volume": 3462702.0}, {"date": "2026-04-30", "close": 0.8418, "volume": 2904740.0}, {"date": "2026-05-01", "close": 0.8553, "volume": 2029185.0}, {"date": "2026-05-04", "close": 0.9248, "volume": 4454835.0}, {"date": "2026-05-05", "close": 0.9019, "volume": 4050993.0}, {"date": "2026-05-06", "close": 0.9833, "volume": 6062853.0}, {"date": "2026-05-07", "close": 1.08, "volume": 9368957.0}, {"date": "2026-05-08", "close": 1.06, "volume": 5588500.0}, {"date": "2026-05-11", "close": 1.0, "volume": 8062858.0}, {"date": "2026-05-12", "close": 0.91, "volume": 4690104.0}, {"date": "2026-05-13", "close": 1.13, "volume": 26084730.0}, {"date": "2026-05-14", "close": 1.0, "volume": 10112810.0}, {"date": "2026-05-15", "close": 0.9301, "volume": 7490280.0}, {"date": "2026-05-18", "close": 0.8984, "volume": 6547683.0}, {"date": "2026-05-19", "close": 0.8253, "volume": 4185060.0}, {"date": "2026-05-20", "close": 0.9172, "volume": 4351932.0}, {"date": "2026-05-21", "close": 1.02, "volume": 6807244.0}, {"date": "2026-05-22", "close": 1.05, "volume": 3766260.0}, {"date": "2026-05-26", "close": 1.11, "volume": 7120931.0}, {"date": "2026-05-27", "close": 1.15, "volume": 5846266.0}, {"date": "2026-05-28", "close": 1.28, "volume": 11287090.0}, {"date": "2026-05-29", "close": 1.3, "volume": 9420696.0}, {"date": "2026-06-01", "close": 1.45, "volume": 11099770.0}, {"date": "2026-06-02", "close": 1.39, "volume": 8980303.0}, {"date": "2026-06-03", "close": 1.4, "volume": 5495626.0}, {"date": "2026-06-04", "close": 1.49, "volume": 6604236.0}, {"date": "2026-06-05", "close": 1.35, "volume": 6432913.0}, {"date": "2026-06-08", "close": 1.38, "volume": 3780539.0}, {"date": "2026-06-09", "close": 1.39, "volume": 4746744.0}, {"date": "2026-06-10", "close": 1.34, "volume": 7975015.0}, {"date": "2026-06-11", "close": 1.08, "volume": 29497490.0}, {"date": "2026-06-12", "close": 1.055, "volume": 9087132.0}, {"date": "2026-06-15", "close": 1.07, "volume": 5692744.0}, {"date": "2026-06-16", "close": 1.03, "volume": 7073997.0}, {"date": "2026-06-17", "close": 0.9689, "volume": 13798550.0}, {"date": "2026-06-18", "close": 0.9244, "volume": 11323180.0}, {"date": "2026-06-22", "close": 0.8393, "volume": 23584610.0}, {"date": "2026-06-23", "close": 0.7004, "volume": 46220880.0}, {"date": "2026-06-24", "close": 0.6977, "volume": 29486460.0}, {"date": "2026-06-25", "close": 0.62, "volume": 25464080.0}, {"date": "2026-06-26", "close": 0.7086, "volume": 46984520.0}, {"date": "2026-06-29", "close": 0.7989, "volume": 36756050.0}, {"date": "2026-06-30", "close": 0.7804, "volume": 14311830.0}, {"date": "2026-07-01", "close": 0.6726, "volume": 18083650.0}, {"date": "2026-07-02", "close": 0.71, "volume": 12889360.0}, {"date": "2026-07-06", "close": 0.7706, "volume": 9492137.0}, {"date": "2026-07-07", "close": 0.7709, "volume": 7829703.0}, {"date": "2026-07-08", "close": 0.7332, "volume": 7022466.0}, {"date": "2026-07-09", "close": 0.7003, "volume": 10114760.0}, {"date": "2026-07-10", "close": 0.6937, "volume": 13055060.0}, {"date": "2026-07-13", "close": 0.6912, "volume": 7649719.0}, {"date": "2026-07-14", "close": 0.7072, "volume": 7742477.0}, {"date": "2026-07-15", "close": 0.6816, "volume": 3982366.0}, {"date": "2026-07-16", "close": 0.6596, "volume": 8426879.0}, {"date": "2026-07-17", "close": 0.6647, "volume": 4008281.0}, {"date": "2026-07-20", "close": 0.6562, "volume": 3023952.0}, {"date": "2026-07-21", "close": 0.6708, "volume": 8648676.0}, {"date": "2026-07-22", "close": 0.6446, "volume": 7781453.0}, {"date": "2026-07-23", "close": 0.6386, "volume": 5137091.0}, {"date": "2026-07-24", "close": 0.6248, "volume": 2566605.0}, {"date": "2026-07-27", "close": 0.6741, "volume": 3825255.0}, {"date": "2026-07-28", "close": 0.6307, "volume": 2238964.0}, {"date": "2026-07-29", "close": 0.6246, "volume": 3854420.0}, {"date": "2026-07-30", "close": 0.6716, "volume": 4087205.0}, {"date": "2026-07-31", "close": 0.6534, "volume": 1746680.0}, {"date": "2026-08-03", "close": 0.6893, "volume": 3267166.0}, {"date": "2026-08-04", "close": 0.7122, "volume": 2910493.0}, {"date": "2026-08-05", "close": 0.7288, "volume": 2055294.0}, {"date": "2026-08-06", "close": 0.7096, "volume": 1957034.0}, {"date": "2026-08-07", "close": 0.7182, "volume": 2277637.0}, {"date": "2026-08-10", "close": 0.7445, "volume": 2846622.0}, {"date": "2026-08-11", "close": 0.71, "volume": 3594560.0}, {"date": "2026-08-12", "close": 0.665, "volume": 11169100.0}, {"date": "2026-08-13", "close": 0.55, "volume": 32778700.0}, {"date": "2026-08-14", "close": 0.6048, "volume": 33057500.0}, {"date": "2026-08-17", "close": 0.5606, "volume": 13740740.0}, {"date": "2026-08-18", "close": 0.5817, "volume": 9261658.0}, {"date": "2026-08-19", "close": 0.7349, "volume": 21660150.0}, {"date": "2026-08-20", "close": 0.6814, "volume": 6648243.0}, {"date": "2026-08-21", "close": 0.6422, "volume": 9366430.0}, {"date": "2026-08-24", "close": 0.6622, "volume": 3758871.0}, {"date": "2026-08-25", "close": 0.7012, "volume": 5920952.0}, {"date": "2026-08-26", "close": 0.6816, "volume": 5678050.0}, {"date": "2026-08-27", "close": 0.6927, "volume": 2964133.0}, {"date": "2026-08-28", "close": 0.6501, "volume": 4921511.0}, {"date": "2026-08-31", "close": 0.6014, "volume": 13537580.0}, {"date": "2026-09-01", "close": 0.5704, "volume": 16536120.0}, {"date": "2026-09-02", "close": 0.5966, "volume": 5178828.0}, {"date": "2026-09-03", "close": 0.596, "volume": 3016735.0}, {"date": "2026-09-04", "close": 0.6049, "volume": 2965439.0}, {"date": "2026-09-08", "close": 0.5949, "volume": 2401959.0}, {"date": "2026-09-09", "close": 0.579, "volume": 2924791.0}, {"date": "2026-09-10", "close": 0.5671, "volume": 2665146.0}, {"date": "2026-09-11", "close": 0.5676, "volume": 2264995.0}, {"date": "2026-09-14", "close": 0.561, "volume": 3164573.0}, {"date": "2026-09-15", "close": 0.5516, "volume": 3212176.0}, {"date": "2026-09-16", "close": 0.57, "volume": 4958527.0}, {"date": "2026-09-17", "close": 0.5751, "volume": 2900290.0}, {"date": "2026-09-18", "close": 0.5856, "volume": 6991243.0}], "refreshing": true}