{"ticker": "MXCT", "overview": {"cik": "1287098", "ticker": "MXCT", "name": "MAXCYTE, INC.", "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "sic": "8731", "announcements": [{"form": "SCHEDULE 13D", "date": "2026-08-04", "title": "Form SCHEDULE 13D", "accession": "0001486180-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002825", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000905148-26-003056", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000905148-26-003055", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000905148-26-003054", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000905148-26-003053", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000905148-26-003052", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000905148-26-003051", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000905148-26-003050", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000905148-26-003049", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001104659-26-075211", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001104659-26-074594", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-05-14", "title": "Form SCHEDULE 13D", "accession": "0001486180-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001104659-26-060290", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001104659-26-059399", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001140361-26-017847", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "DEFA 14A", "accession": "0001140361-26-017845", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001140361-26-017844", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0000905148-26-001718", "price_sensitive": false}, {"form": "S-8", "date": "2026-04-15", "title": "FORM S-8", "accession": "0001104659-26-043814", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "Insider transaction", "accession": "0000905148-26-001644", "price_sensitive": false}, {"form": "3", "date": "2026-04-10", "title": "Initial insider holdings", "accession": "0000905148-26-001643", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-10", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-001441", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "FORM 4", "accession": "0000905148-26-001480", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001104659-26-036201", "price_sensitive": true}]}, "description": "MAXCYTE, INC. trades as MXCT on the NASDAQ and is registered in the United States, classified under Services-Commercial Physical & Biological Research (SIC 8731). Privy Trades holds 147 insider filings for the company, from July 2021 to March 2026. Across those, 14 insiders disclosed 9 open-market purchases totalling $24.94M against 54 sales totalling $32.73M. The most recent filing on record is dated 4 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 9, "buy_sum": 24937120.505, "sell_n": 54, "sell_sum": 32729376.857499998, "net": -7792256.352499999, "insiders": 14, "first_date": "2021-07-30", "last_date": "2026-03-17"}, "metrics": {"ticker": "MXCT", "has_prices": true, "as_of": "2026-08-07", "last": 1.18, "prev_close": 1.11, "change": 0.06999999999999984, "change_pct": 0.06306306306306292, "session_volume": 464480.0, "vwap_5": 1.1090676914777786, "vwap_20": 1.2013785772152594, "vwap_60": 1.1769384558867748, "vwap_250": 1.1970251499755045, "high_52w": 1.76, "low_52w": 0.6762, "avg_volume_20": 845783.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001486180-26-000003", "src": "13DG", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "Maxcyte, Inc.", "who_key": "MAXCYTE, INC.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "MAXCYTE, INC. takes a 0.8% activist stake in MXCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/0001486180-26-000003-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-07-31", "mins": 136304}, {"id": "13DG-0002012383-26-002825", "src": "13DG", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, 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": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.3% passive stake in MXCT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002825-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180944}, {"id": "0000905148-26-003049", "src": "INSIDERS", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "Yasir B. Al-Wakeel", "who_key": "Al-Wakeel Yasir B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on MXCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000090514826003049/0000905148-26-003049-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199664}, {"id": "0000905148-26-003050", "src": "INSIDERS", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "Patrick J. Balthrop", "who_key": "BALTHROP PATRICK J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on MXCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000090514826003050/0000905148-26-003050-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199664}, {"id": "0000905148-26-003051", "src": "INSIDERS", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "William W. Brooke", "who_key": "Brooke William W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on MXCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000090514826003051/0000905148-26-003051-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199664}, {"id": "0000905148-26-003052", "src": "INSIDERS", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "Cynthia Collins", "who_key": "Collins Cynthia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on MXCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000090514826003052/0000905148-26-003052-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199664}, {"id": "0000905148-26-003053", "src": "INSIDERS", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "Richard Douglas", "who_key": "DOUGLAS RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on MXCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000090514826003053/0000905148-26-003053-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199664}, {"id": "0000905148-26-003054", "src": "INSIDERS", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "Stanley C. Erck", "who_key": "Erck Stanley C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on MXCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000090514826003054/0000905148-26-003054-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199664}, {"id": "0000905148-26-003055", "src": "INSIDERS", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "Rekha Hemrajani", "who_key": "Hemrajani Rekha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on MXCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000090514826003055/0000905148-26-003055-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199664}, {"id": "0000905148-26-003056", "src": "INSIDERS", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "John Joseph Johnston", "who_key": "Johnston John Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on MXCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000090514826003056/0000905148-26-003056-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199664}, {"id": "13DG-0001486180-26-000002", "src": "13DG", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "Maxcyte, Inc.", "who_key": "MAXCYTE, INC.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "MAXCYTE, INC. takes a 6.1% activist stake in MXCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/0001486180-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248624}, {"id": "0000905148-26-001718", "src": "INSIDERS", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "Parmeet Ahuja", "who_key": "Ahuja Parmeet", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CFO files routine paperwork on MXCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000090514826001718/0000905148-26-001718-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290384}, {"id": "13DG-0001172661-26-001441", "src": "13DG", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "Maxcyte, Inc.", "who_key": "MAXCYTE, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "MAXCYTE, INC. raises a passive stake in MXCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/0001172661-26-001441-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-03-31", "mins": 311984}, {"id": "0000905148-26-001644", "src": "INSIDERS", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "Parmeet Ahuja", "who_key": "Ahuja Parmeet", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CFO files routine paperwork on MXCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000090514826001644/0000905148-26-001644-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313424}, {"id": "0000905148-26-001480", "src": "INSIDERS", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "Maher Masoud", "who_key": "Masoud Maher", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CEO files routine paperwork on MXCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000090514826001480/0000905148-26-001480-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}, {"id": "13DG-0000102909-26-001792", "src": "13DG", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "Maxcyte, Inc.", "who_key": "MAXCYTE, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "MAXCYTE, INC. adjusts its stake in MXCT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/0000102909-26-001792-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}, {"id": "0000905148-26-001397", "src": "INSIDERS", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "Douglas J. Swirsky", "who_key": "Swirsky Douglas J", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 8265.73, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CFO trims $8K of MXCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000090514826001397/0000905148-26-001397-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332144}, {"id": "0000905148-25-002873", "src": "INSIDERS", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "William W. Brooke", "who_key": "Brooke William W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 64500.0, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "MXCT draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000090514825002873/0000905148-25-002873-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643184}, {"id": "0000905148-25-002874", "src": "INSIDERS", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "Richard Douglas", "who_key": "DOUGLAS RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 111039.99999999999, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "The whole bench is buying MXCT \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000090514825002874/0000905148-25-002874-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643184}, {"id": "0000905148-25-002875", "src": "INSIDERS", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "Stanley C. Erck", "who_key": "Erck Stanley C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 137220.0, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider cluster: 3 buying MXCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000090514825002875/0000905148-25-002875-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643184}, {"id": "0000905148-25-002876", "src": "INSIDERS", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "Maher Masoud", "who_key": "Masoud Maher", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 102915.0, "score": 60.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Chief exec picks up $103K of MXCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000090514825002876/0000905148-25-002876-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643184}, {"id": "0000905148-25-002877", "src": "INSIDERS", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "Douglas J. Swirsky", "who_key": "Swirsky Douglas J", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 64500.0, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Finance chief adds $64K of MXCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000090514825002877/0000905148-25-002877-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643184}, {"id": "0000905148-25-003155", "src": "INSIDERS", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "Rekha Hemrajani", "who_key": "Hemrajani Rekha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 22377.638, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director sells $22K of MXCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000090514825003155/0000905148-25-003155-index.htm", "trade_date": "2025-06-25", "timestamp": "2025-06-25", "mins": 713744}, {"id": "0000905148-25-002228", "src": "INSIDERS", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "Yasir B. Al-Wakeel", "who_key": "Al-Wakeel Yasir B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on MXCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000090514825002228/0000905148-25-002228-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723824}, {"id": "0000905148-25-002229", "src": "INSIDERS", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "Patrick J. Balthrop", "who_key": "BALTHROP PATRICK J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on MXCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000090514825002229/0000905148-25-002229-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723824}, {"id": "0000905148-25-002230", "src": "INSIDERS", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "William W. Brooke", "who_key": "Brooke William W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on MXCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000090514825002230/0000905148-25-002230-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723824}, {"id": "0000905148-25-002231", "src": "INSIDERS", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "Cynthia Collins", "who_key": "Collins Cynthia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on MXCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000090514825002231/0000905148-25-002231-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723824}, {"id": "0000905148-25-002232", "src": "INSIDERS", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "Richard Douglas", "who_key": "DOUGLAS RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on MXCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000090514825002232/0000905148-25-002232-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723824}, {"id": "0000905148-25-002233", "src": "INSIDERS", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "Stanley C. Erck", "who_key": "Erck Stanley C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on MXCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000090514825002233/0000905148-25-002233-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723824}, {"id": "0000905148-25-002234", "src": "INSIDERS", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "Rekha Hemrajani", "who_key": "Hemrajani Rekha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on MXCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000090514825002234/0000905148-25-002234-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723824}], "recent_buys": [{"id": "0000905148-25-002877", "src": "INSIDERS", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "Douglas J. Swirsky", "who_key": "Swirsky Douglas J", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 64500.0, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Finance chief adds $64K of MXCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000090514825002877/0000905148-25-002877-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643184}, {"id": "0000905148-25-002876", "src": "INSIDERS", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "Maher Masoud", "who_key": "Masoud Maher", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 102915.0, "score": 60.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Chief exec picks up $103K of MXCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000090514825002876/0000905148-25-002876-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643184}, {"id": "0000905148-25-002875", "src": "INSIDERS", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "Stanley C. Erck", "who_key": "Erck Stanley C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 137220.0, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider cluster: 3 buying MXCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000090514825002875/0000905148-25-002875-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643184}, {"id": "0000905148-25-002874", "src": "INSIDERS", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "Richard Douglas", "who_key": "DOUGLAS RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 111039.99999999999, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "The whole bench is buying MXCT \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000090514825002874/0000905148-25-002874-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643184}, {"id": "0000905148-25-002873", "src": "INSIDERS", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "William W. Brooke", "who_key": "Brooke William W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 64500.0, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "MXCT draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000090514825002873/0000905148-25-002873-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643184}, {"id": "0001415889-24-016259", "src": "INSIDERS", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "Maher Masoud", "who_key": "Masoud Maher", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 489065.505, "score": 72.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "The whole bench is buying MXCT \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000141588924016259/0001415889-24-016259-index.htm", "trade_date": "2024-06-10", "timestamp": "2024-06-10", "mins": 1260944}, {"id": "0001209191-23-021573", "src": "INSIDERS", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "Richard Douglas", "who_key": "DOUGLAS RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 345480.0, "score": 60.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "That makes 6 insiders into MXCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000120919123021573/0001209191-23-021573-index.htm", "trade_date": "2023-03-29", "timestamp": "2023-03-29", "mins": 1893104}, {"id": "0001209191-21-066289", "src": "INSIDERS", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "Richard Douglas", "who_key": "DOUGLAS RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 222399.99999999997, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "MXCT draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000120919121066289/0001209191-21-066289-index.htm", "trade_date": "2021-11-22", "timestamp": "2021-11-22", "mins": 2601584}, {"id": "0000919574-21-004808", "src": "INSIDERS", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "Casdin Partners Master Fund, L.P.", "who_key": "Casdin Partners Master Fund, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 23400000.0, "score": 67.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "6 insiders pile into MXCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000091957421004808/0000919574-21-004808-index.htm", "trade_date": "2021-07-30", "timestamp": "2021-07-30", "mins": 2767184}], "institutional": [{"id": "13DG-0001486180-26-000003", "src": "13DG", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "Maxcyte, Inc.", "who_key": "MAXCYTE, INC.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "MAXCYTE, INC. takes a 0.8% activist stake in MXCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/0001486180-26-000003-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-07-31", "mins": 136304}, {"id": "13DG-0002012383-26-002825", "src": "13DG", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, 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": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.3% passive stake in MXCT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002825-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0001486180-26-000002", "src": "13DG", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "Maxcyte, Inc.", "who_key": "MAXCYTE, INC.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "MAXCYTE, INC. takes a 6.1% activist stake in MXCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/0001486180-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248624}, {"id": "13DG-0001172661-26-001441", "src": "13DG", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "Maxcyte, Inc.", "who_key": "MAXCYTE, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "MAXCYTE, INC. raises a passive stake in MXCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/0001172661-26-001441-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-03-31", "mins": 311984}, {"id": "13DG-0000102909-26-001792", "src": "13DG", "ticker": "MXCT", "cik": "1287098", "company": "MAXCYTE, INC.", "company_raw": "MAXCYTE, INC.", "who": "Maxcyte, Inc.", "who_key": "MAXCYTE, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "MAXCYTE, INC. adjusts its stake in MXCT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/0000102909-26-001792-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}], "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": "MaxCyte, Inc. - Common Stock", "new_value": "MAXCYTE, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001287098", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001287098", "applied": 1, "detected_at": "2026-10-26T09:56:46.127619"}]}, "key_people": [{"who": "Casdin Partners Master Fund, L.P.", "who_key": "Casdin Partners Master Fund, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 23400000.0, "sold": 18437940.299999997, "net": 4962059.700000003, "trades": 3, "top_score": 67.1, "lean": "buying", "history": [{"action": "SELL", "amount": 4525083.9, "date": "2022-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000091957422005788/0000919574-22-005788-index.htm"}, {"action": "SELL", "amount": 13912856.399999999, "date": "2022-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000091957422004059/0000919574-22-004059-index.htm"}, {"action": "BUY", "amount": 23400000.0, "date": "2021-07-30", "score": 67.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000091957421004808/0000919574-21-004808-index.htm"}], "latest": {"action": "SELL", "amount": 4525083.9, "date": "2022-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000091957422005788/0000919574-22-005788-index.htm"}}, {"who": "Douglas Doerfler", "who_key": "Doerfler Douglas", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 5537910.29, "net": -5537910.29, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 639405.22, "date": "2023-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000120919123057600/0001209191-23-057600-index.htm"}, {"action": "SELL", "amount": 127750.0, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000120919123057093/0001209191-23-057093-index.htm"}, {"action": "SELL", "amount": 150851.51, "date": "2023-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000120919123042110/0001209191-23-042110-index.htm"}, {"action": "SELL", "amount": 220859.36000000002, "date": "2023-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000120919123037358/0001209191-23-037358-index.htm"}, {"action": "SELL", "amount": 81067.98, "date": "2023-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000120919123027781/0001209191-23-027781-index.htm"}, {"action": "SELL", "amount": 75000.0, "date": "2023-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000120919123024097/0001209191-23-024097-index.htm"}, {"action": "SELL", "amount": 174950.86000000002, "date": "2023-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000120919123023806/0001209191-23-023806-index.htm"}, {"action": "SELL", "amount": 51110.1, "date": "2023-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000120919123022983/0001209191-23-022983-index.htm"}, {"action": "SELL", "amount": 171553.2, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000120919123006876/0001209191-23-006876-index.htm"}, {"action": "SELL", "amount": 152429.76, "date": "2023-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000120919123001995/0001209191-23-001995-index.htm"}, {"action": "SELL", "amount": 3692932.3, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000120919121064875/0001209191-21-064875-index.htm"}], "latest": {"action": "SELL", "amount": 639405.22, "date": "2023-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000120919123057600/0001209191-23-057600-index.htm"}}, {"who": "Thomas M. Ross", "who_key": "Ross Thomas M.", "role": "EVP, GLOBAL SALES", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3125121.731, "net": -3125121.731, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 148135.417, "date": "2024-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000141588924020785/0001415889-24-020785-index.htm"}, {"action": "SELL", "amount": 134366.312, "date": "2024-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000141588924019463/0001415889-24-019463-index.htm"}, {"action": "SELL", "amount": 136465.302, "date": "2024-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000141588924017956/0001415889-24-017956-index.htm"}, {"action": "SELL", "amount": 70670.0, "date": "2023-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000120919123024116/0001209191-23-024116-index.htm"}, {"action": "SELL", "amount": 171615.79, "date": "2023-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000120919123023809/0001209191-23-023809-index.htm"}, {"action": "SELL", "amount": 50083.98, "date": "2023-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000120919123022988/0001209191-23-022988-index.htm"}, {"action": "SELL", "amount": 166517.19, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000120919123006880/0001209191-23-006880-index.htm"}, {"action": "SELL", "amount": 148051.08000000002, "date": "2023-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000120919123001980/0001209191-23-001980-index.htm"}, {"action": "SELL", "amount": 169303.47, "date": "2022-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000120919122060077/0001209191-22-060077-index.htm"}, {"action": "SELL", "amount": 201669.66, "date": "2022-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000120919122055528/0001209191-22-055528-index.htm"}, {"action": "SELL", "amount": 188164.77000000002, "date": "2022-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000120919122053456/0001209191-22-053456-index.htm"}, {"action": "SELL", "amount": 1540078.76, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000120919121064881/0001209191-21-064881-index.htm"}], "latest": {"action": "SELL", "amount": 148135.417, "date": "2024-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000141588924020785/0001415889-24-020785-index.htm"}}, {"who": "Amanda Louise Murphy", "who_key": "Murphy Amanda Louise", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1846567.02, "net": -1846567.02, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1846567.02, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000120919121064884/0001209191-21-064884-index.htm"}], "latest": {"action": "SELL", "amount": 1846567.02, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000120919121064884/0001209191-21-064884-index.htm"}}, {"who": "Ron Holtz", "who_key": "Holtz Ron", "role": "SVP and CAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1843647.25, "net": -1843647.25, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1843647.25, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000120919121064878/0001209191-21-064878-index.htm"}], "latest": {"action": "SELL", "amount": 1843647.25, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000120919121064878/0001209191-21-064878-index.htm"}}, {"who": "Maher Masoud", "who_key": "Masoud Maher", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 591980.505, "sold": 923376.04, "net": -331395.53500000003, "trades": 3, "top_score": 72.3, "lean": "selling", "history": [{"action": "BUY", "amount": 102915.0, "date": "2025-08-13", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000090514825002876/0000905148-25-002876-index.htm"}, {"action": "BUY", "amount": 489065.505, "date": "2024-06-10", "score": 72.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000141588924016259/0001415889-24-016259-index.htm"}, {"action": "SELL", "amount": 923376.04, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000120919121064891/0001209191-21-064891-index.htm"}], "latest": {"action": "BUY", "amount": 102915.0, "date": "2025-08-13", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000090514825002876/0000905148-25-002876-index.htm"}}, {"who": "Stanley C. Erck", "who_key": "Erck Stanley C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 137220.0, "sold": 547810.2, "net": -410590.19999999995, "trades": 4, "top_score": 45.7, "lean": "selling", "history": [{"action": "BUY", "amount": 137220.0, "date": "2025-08-13", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000090514825002875/0000905148-25-002875-index.htm"}, {"action": "SELL", "amount": 177403.08000000002, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000141588924026144/0001415889-24-026144-index.htm"}, {"action": "SELL", "amount": 178751.93, "date": "2024-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000141588924024454/0001415889-24-024454-index.htm"}, {"action": "SELL", "amount": 191655.19, "date": "2024-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000141588924022941/0001415889-24-022941-index.htm"}], "latest": {"action": "BUY", "amount": 137220.0, "date": "2025-08-13", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000090514825002875/0000905148-25-002875-index.htm"}}, {"who": "Richard Douglas", "who_key": "DOUGLAS RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 678920.0, "sold": 0, "net": 678920.0, "trades": 3, "top_score": 60.5, "lean": "buying", "history": [{"action": "BUY", "amount": 111039.99999999999, "date": "2025-08-13", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000090514825002874/0000905148-25-002874-index.htm"}, {"action": "BUY", "amount": 345480.0, "date": "2023-03-29", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000120919123021573/0001209191-23-021573-index.htm"}, {"action": "BUY", "amount": 222399.99999999997, "date": "2021-11-22", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000120919121066289/0001209191-21-066289-index.htm"}], "latest": {"action": "BUY", "amount": 111039.99999999999, "date": "2025-08-13", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1287098/000090514825002874/0000905148-25-002874-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13D", "date": "2026-08-04", "title": "Form SCHEDULE 13D", "accession": "0001486180-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002825", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000905148-26-003056", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000905148-26-003055", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000905148-26-003054", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000905148-26-003053", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000905148-26-003052", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000905148-26-003051", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000905148-26-003050", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000905148-26-003049", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001104659-26-075211", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001104659-26-074594", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-05-14", "title": "Form SCHEDULE 13D", "accession": "0001486180-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001104659-26-060290", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001104659-26-059399", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001140361-26-017847", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "DEFA 14A", "accession": "0001140361-26-017845", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001140361-26-017844", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0000905148-26-001718", "price_sensitive": false}, {"form": "S-8", "date": "2026-04-15", "title": "FORM S-8", "accession": "0001104659-26-043814", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "Insider transaction", "accession": "0000905148-26-001644", "price_sensitive": false}, {"form": "3", "date": "2026-04-10", "title": "Initial insider holdings", "accession": "0000905148-26-001643", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-10", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-001441", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "FORM 4", "accession": "0000905148-26-001480", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001104659-26-036201", "price_sensitive": true}], "performance": {"ticker": "MXCT", "has_prices": true, "summary": {"n": 9, "avg": -0.4487142488649979, "win_rate": 0.0, "best": -0.14492753623188404, "worst": -0.9305882352941177, "as_of": "2026-08-07"}, "buys": [{"who": "Swirsky Douglas J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 64500.0, "date": "2025-08-13", "score": 51.0, "ref_price": 1.38, "return": -0.14492753623188404}, {"who": "Masoud Maher", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 102915.0, "date": "2025-08-13", "score": 60.5, "ref_price": 1.38, "return": -0.14492753623188404}, {"who": "Erck Stanley C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 137220.0, "date": "2025-08-13", "score": 45.7, "ref_price": 1.38, "return": -0.14492753623188404}, {"who": "DOUGLAS RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 111039.99999999999, "date": "2025-08-13", "score": 47.6, "ref_price": 1.38, "return": -0.14492753623188404}, {"who": "Brooke William W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64500.0, "date": "2025-08-13", "score": 44.2, "ref_price": 1.38, "return": -0.14492753623188404}, {"who": "Masoud Maher", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 489065.505, "date": "2024-06-10", "score": 72.3, "ref_price": 4.96, "return": -0.7620967741935485}, {"who": "DOUGLAS RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 345480.0, "date": "2023-03-29", "score": 60.5, "ref_price": 4.41, "return": -0.7324263038548754}, {"who": "DOUGLAS RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 222399.99999999997, "date": "2021-11-22", "score": 43.2, "ref_price": 10.6, "return": -0.8886792452830189}, {"who": "Casdin Partners Master Fund, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 23400000.0, "date": "2021-07-30", "score": 67.1, "ref_price": 17.0, "return": -0.9305882352941177}]}, "price_series": [{"date": "2021-07-30", "close": 17.0, "volume": 3122334.0}, {"date": "2021-08-02", "close": 16.5, "volume": 249021.0}, {"date": "2021-08-03", "close": 15.91, "volume": 414081.0}, {"date": "2021-08-04", "close": 15.05, "volume": 345662.0}, {"date": "2021-08-05", "close": 14.79, "volume": 268589.0}, {"date": "2021-08-06", "close": 15.87, "volume": 236497.0}, {"date": "2021-08-09", "close": 16.63, "volume": 478177.0}, {"date": "2021-08-10", "close": 16.3, "volume": 903061.0}, {"date": "2021-08-11", "close": 16.4, "volume": 675859.0}, {"date": "2021-08-12", "close": 16.0, "volume": 410646.0}, {"date": "2021-08-13", "close": 15.38, "volume": 295412.0}, {"date": "2021-08-16", "close": 15.85, "volume": 308889.0}, {"date": "2021-08-17", "close": 14.95, "volume": 263155.0}, {"date": "2021-08-18", "close": 14.67, "volume": 232017.0}, {"date": "2021-08-19", "close": 13.84, "volume": 411978.0}, {"date": "2021-08-20", "close": 14.34, "volume": 272171.0}, {"date": "2021-08-23", "close": 14.34, "volume": 1221029.0}, {"date": "2021-08-24", "close": 13.97, "volume": 652499.0}, {"date": "2021-08-25", "close": 13.66, "volume": 492686.0}, {"date": "2021-08-26", "close": 14.06, "volume": 430027.0}, {"date": "2021-08-27", "close": 15.8, "volume": 532853.0}, {"date": "2021-08-30", "close": 15.33, "volume": 865961.0}, {"date": "2021-08-31", "close": 15.36, "volume": 626488.0}, {"date": "2021-09-01", "close": 15.71, "volume": 365273.0}, {"date": "2021-09-02", "close": 16.89, "volume": 691495.0}, {"date": "2021-09-03", "close": 17.2, "volume": 775873.0}, {"date": "2021-09-07", "close": 16.96, "volume": 668608.0}, {"date": "2021-09-08", "close": 16.99, "volume": 598731.0}, {"date": "2021-09-09", "close": 16.4, "volume": 419493.0}, {"date": "2021-09-10", "close": 15.35, "volume": 574147.0}, {"date": "2021-09-13", "close": 15.31, "volume": 705467.0}, {"date": "2021-09-14", "close": 15.42, "volume": 624669.0}, {"date": "2021-09-15", "close": 15.34, "volume": 1164533.0}, {"date": "2021-09-16", "close": 14.96, "volume": 912764.0}, {"date": "2021-09-17", "close": 14.35, "volume": 2423265.0}, {"date": "2021-09-20", "close": 13.71, "volume": 1056900.0}, {"date": "2021-09-21", "close": 14.23, "volume": 1118414.0}, {"date": "2021-09-22", "close": 14.03, "volume": 283852.0}, {"date": "2021-09-23", "close": 13.68, "volume": 317624.0}, {"date": "2021-09-24", "close": 13.92, "volume": 277304.0}, {"date": "2021-09-27", "close": 13.59, "volume": 349688.0}, {"date": "2021-09-28", "close": 12.93, "volume": 558994.0}, {"date": "2021-09-29", "close": 12.31, "volume": 587557.0}, {"date": "2021-09-30", "close": 12.21, "volume": 545346.0}, {"date": "2021-10-01", "close": 11.4, "volume": 1299093.0}, {"date": "2021-10-04", "close": 11.16, "volume": 786315.0}, {"date": "2021-10-05", "close": 11.16, "volume": 686921.0}, {"date": "2021-10-06", "close": 10.63, "volume": 311530.0}, {"date": "2021-10-07", "close": 10.71, "volume": 777858.0}, {"date": "2021-10-08", "close": 10.39, "volume": 1564499.0}, {"date": "2021-10-11", "close": 10.45, "volume": 661679.0}, {"date": "2021-10-12", "close": 11.05, "volume": 713159.0}, {"date": "2021-10-13", "close": 10.84, "volume": 502107.0}, {"date": "2021-10-14", "close": 11.34, "volume": 355247.0}, {"date": "2021-10-15", "close": 11.03, "volume": 450509.0}, {"date": "2021-10-18", "close": 10.0, "volume": 435792.0}, {"date": "2021-10-19", "close": 10.35, "volume": 296940.0}, {"date": "2021-10-20", "close": 10.83, "volume": 385641.0}, {"date": "2021-10-21", "close": 10.58, "volume": 268570.0}, {"date": "2021-10-22", "close": 10.67, "volume": 386770.0}, {"date": "2021-10-25", "close": 10.27, "volume": 425465.0}, {"date": "2021-10-26", "close": 10.94, "volume": 320630.0}, {"date": "2021-10-27", "close": 10.57, "volume": 342869.0}, {"date": "2021-10-28", "close": 10.81, "volume": 882932.0}, {"date": "2021-10-29", "close": 11.24, "volume": 595132.0}, {"date": "2021-11-01", "close": 10.98, "volume": 804494.0}, {"date": "2021-11-02", "close": 10.82, "volume": 458451.0}, {"date": "2021-11-03", "close": 10.96, "volume": 464195.0}, {"date": "2021-11-04", "close": 11.69, "volume": 857747.0}, {"date": "2021-11-05", "close": 11.37, "volume": 439483.0}, {"date": "2021-11-08", "close": 11.5, "volume": 624647.0}, {"date": "2021-11-09", "close": 11.59, "volume": 487423.0}, {"date": "2021-11-10", "close": 10.7, "volume": 313736.0}, {"date": "2021-11-11", "close": 12.88, "volume": 830099.0}, {"date": "2021-11-12", "close": 12.57, "volume": 795073.0}, {"date": "2021-11-15", "close": 12.03, "volume": 795171.0}, {"date": "2021-11-16", "close": 12.94, "volume": 1254994.0}, {"date": "2021-11-17", "close": 12.78, "volume": 832511.0}, {"date": "2021-11-18", "close": 12.36, "volume": 820820.0}, {"date": "2021-11-19", "close": 12.79, "volume": 601232.0}, {"date": "2021-11-22", "close": 10.6, "volume": 1298503.0}, {"date": "2021-11-23", "close": 9.0, "volume": 1573671.0}, {"date": "2021-11-24", "close": 9.17, "volume": 1311659.0}, {"date": "2021-11-26", "close": 9.73, "volume": 559249.0}, {"date": "2021-11-29", "close": 8.87, "volume": 772077.0}, {"date": "2021-11-30", "close": 9.98, "volume": 2498826.0}, {"date": "2021-12-01", "close": 10.14, "volume": 784804.0}, {"date": "2021-12-02", "close": 10.46, "volume": 713438.0}, {"date": "2021-12-03", "close": 10.02, "volume": 1057685.0}, {"date": "2021-12-06", "close": 9.89, "volume": 689277.0}, {"date": "2021-12-07", "close": 11.04, "volume": 928230.0}, {"date": "2021-12-08", "close": 11.44, "volume": 919531.0}, {"date": "2021-12-09", "close": 10.55, "volume": 677220.0}, {"date": "2021-12-10", "close": 10.46, "volume": 455530.0}, {"date": "2021-12-13", "close": 10.44, "volume": 688609.0}, {"date": "2021-12-14", "close": 9.64, "volume": 767795.0}, {"date": "2021-12-15", "close": 9.9, "volume": 1141372.0}, {"date": "2021-12-16", "close": 9.66, "volume": 967995.0}, {"date": "2021-12-17", "close": 10.01, "volume": 10930190.0}, {"date": "2021-12-20", "close": 10.05, "volume": 587139.0}, {"date": "2021-12-21", "close": 9.86, "volume": 336421.0}, {"date": "2021-12-22", "close": 10.21, "volume": 388452.0}, {"date": "2021-12-23", "close": 10.84, "volume": 289658.0}, {"date": "2021-12-27", "close": 10.3, "volume": 257858.0}, {"date": "2021-12-28", "close": 10.09, "volume": 416518.0}, {"date": "2021-12-29", "close": 9.88, "volume": 372958.0}, {"date": "2021-12-30", "close": 10.49, "volume": 425326.0}, {"date": "2021-12-31", "close": 10.19, "volume": 263252.0}, {"date": "2022-01-03", "close": 10.84, "volume": 560350.0}, {"date": "2022-01-04", "close": 10.11, "volume": 373036.0}, {"date": "2022-01-05", "close": 9.35, "volume": 393486.0}, {"date": "2022-01-06", "close": 8.92, "volume": 637684.0}, {"date": "2022-01-07", "close": 8.84, "volume": 279175.0}, {"date": "2022-01-10", "close": 8.61, "volume": 306193.0}, {"date": "2022-01-11", "close": 8.46, "volume": 443926.0}, {"date": "2022-01-12", "close": 7.94, "volume": 410307.0}, {"date": "2022-01-13", "close": 7.86, "volume": 254396.0}, {"date": "2022-01-14", "close": 7.77, "volume": 232310.0}, {"date": "2022-01-18", "close": 7.24, "volume": 409215.0}, {"date": "2022-01-19", "close": 7.15, "volume": 369096.0}, {"date": "2022-01-20", "close": 6.89, "volume": 345483.0}, {"date": "2022-01-21", "close": 6.59, "volume": 434288.0}, {"date": "2022-01-24", "close": 6.94, "volume": 777649.0}, {"date": "2022-01-25", "close": 6.75, "volume": 423141.0}, {"date": "2022-01-26", "close": 6.51, "volume": 557443.0}, {"date": "2022-01-27", "close": 6.0, "volume": 483976.0}, {"date": "2022-01-28", "close": 6.05, "volume": 445050.0}, {"date": "2022-01-31", "close": 6.46, "volume": 719401.0}, {"date": "2022-02-01", "close": 6.51, "volume": 910879.0}, {"date": "2022-02-02", "close": 6.23, "volume": 539194.0}, {"date": "2022-02-03", "close": 5.86, "volume": 391976.0}, {"date": "2022-02-04", "close": 5.81, "volume": 636119.0}, {"date": "2022-02-07", "close": 5.87, "volume": 802930.0}, {"date": "2022-02-08", "close": 6.06, "volume": 504898.0}, {"date": "2022-02-09", "close": 6.7, "volume": 800201.0}, {"date": "2022-02-10", "close": 6.54, "volume": 704177.0}, {"date": "2022-02-11", "close": 6.55, "volume": 411529.0}, {"date": "2022-02-14", "close": 6.54, "volume": 318586.0}, {"date": "2022-02-15", "close": 6.94, "volume": 666933.0}, {"date": "2022-02-16", "close": 6.99, "volume": 497933.0}, {"date": "2022-02-17", "close": 6.79, "volume": 586239.0}, {"date": "2022-02-18", "close": 6.84, "volume": 694184.0}, {"date": "2022-02-22", "close": 6.21, "volume": 703565.0}, {"date": "2022-02-23", "close": 6.015, "volume": 466576.0}, {"date": "2022-02-24", "close": 6.24, "volume": 851328.0}, {"date": "2022-02-25", "close": 6.32, "volume": 439020.0}, {"date": "2022-02-28", "close": 6.96, "volume": 1261312.0}, {"date": "2022-03-01", "close": 6.85, "volume": 871729.0}, {"date": "2022-03-02", "close": 6.72, "volume": 278661.0}, {"date": "2022-03-03", "close": 6.45, "volume": 368096.0}, {"date": "2022-03-04", "close": 5.89, "volume": 406203.0}, {"date": "2022-03-07", "close": 5.89, "volume": 970082.0}, {"date": "2022-03-08", "close": 5.65, "volume": 493404.0}, {"date": "2022-03-09", "close": 5.76, "volume": 513146.0}, {"date": "2022-03-10", "close": 5.62, "volume": 645079.0}, {"date": "2022-03-11", "close": 5.37, "volume": 280930.0}, {"date": "2022-03-14", "close": 5.29, "volume": 561733.0}, {"date": "2022-03-15", "close": 5.26, "volume": 522839.0}, {"date": "2022-03-16", "close": 5.41, "volume": 673760.0}, {"date": "2022-03-17", "close": 5.65, "volume": 976856.0}, {"date": "2022-03-18", "close": 6.43, "volume": 2158177.0}, {"date": "2022-03-21", "close": 6.67, "volume": 585320.0}, {"date": "2022-03-22", "close": 6.9, "volume": 565563.0}, {"date": "2022-03-23", "close": 7.17, "volume": 1038688.0}, {"date": "2022-03-24", "close": 7.65, "volume": 638228.0}, {"date": "2022-03-25", "close": 7.12, "volume": 914209.0}, {"date": "2022-03-28", "close": 6.9, "volume": 492760.0}, {"date": "2022-03-29", "close": 7.4, "volume": 577918.0}, {"date": "2022-03-30", "close": 6.99, "volume": 360829.0}, {"date": "2022-03-31", "close": 6.99, "volume": 810293.0}, {"date": "2022-04-01", "close": 6.81, "volume": 1745292.0}, {"date": "2022-04-04", "close": 6.75, "volume": 549815.0}, {"date": "2022-04-05", "close": 6.4, "volume": 381449.0}, {"date": "2022-04-06", "close": 6.02, "volume": 1060309.0}, {"date": "2022-04-07", "close": 6.03, "volume": 898163.0}, {"date": "2022-04-08", "close": 5.99, "volume": 568078.0}, {"date": "2022-04-11", "close": 5.7, "volume": 346698.0}, {"date": "2022-04-12", "close": 5.74, "volume": 328711.0}, {"date": "2022-04-13", "close": 5.74, "volume": 1082457.0}, {"date": "2022-04-14", "close": 5.61, "volume": 440820.0}, {"date": "2022-04-18", "close": 5.38, "volume": 329885.0}, {"date": "2022-04-19", "close": 5.36, "volume": 251484.0}, {"date": "2022-04-20", "close": 5.21, "volume": 354107.0}, {"date": "2022-04-21", "close": 5.09, "volume": 441103.0}, {"date": "2022-04-22", "close": 5.45, "volume": 1114701.0}, {"date": "2022-04-25", "close": 5.73, "volume": 1073896.0}, {"date": "2022-04-26", "close": 5.68, "volume": 861507.0}, {"date": "2022-04-27", "close": 5.67, "volume": 509668.0}, {"date": "2022-04-28", "close": 5.66, "volume": 489900.0}, {"date": "2022-04-29", "close": 5.54, "volume": 297743.0}, {"date": "2022-05-02", "close": 5.84, "volume": 319512.0}, {"date": "2022-05-03", "close": 5.47, "volume": 541172.0}, {"date": "2022-05-04", "close": 5.62, "volume": 361988.0}, {"date": "2022-05-05", "close": 5.24, "volume": 340683.0}, {"date": "2022-05-06", "close": 5.06, "volume": 318970.0}, {"date": "2022-05-09", "close": 4.84, "volume": 388503.0}, {"date": "2022-05-10", "close": 4.81, "volume": 600346.0}, {"date": "2022-05-11", "close": 4.09, "volume": 1262484.0}, {"date": "2022-05-12", "close": 4.37, "volume": 1522158.0}, {"date": "2022-05-13", "close": 4.4, "volume": 695632.0}, {"date": "2022-05-16", "close": 4.45, "volume": 690772.0}, {"date": "2022-05-17", "close": 4.81, "volume": 937484.0}, {"date": "2022-05-18", "close": 4.45, "volume": 527466.0}, {"date": "2022-05-19", "close": 4.57, "volume": 648030.0}, {"date": "2022-05-20", "close": 4.95, "volume": 871070.0}, {"date": "2022-05-23", "close": 4.61, "volume": 461560.0}, {"date": "2022-05-24", "close": 4.32, "volume": 363319.0}, {"date": "2022-05-25", "close": 4.36, "volume": 396435.0}, {"date": "2022-05-26", "close": 4.41, "volume": 301849.0}, {"date": "2022-05-27", "close": 4.67, "volume": 323517.0}, {"date": "2022-05-31", "close": 4.61, "volume": 787537.0}, {"date": "2022-06-01", "close": 4.27, "volume": 306608.0}, {"date": "2022-06-02", "close": 4.5, "volume": 351989.0}, {"date": "2022-06-03", "close": 4.57, "volume": 427046.0}, {"date": "2022-06-06", "close": 4.17, "volume": 517699.0}, {"date": "2022-06-07", "close": 4.4, "volume": 700956.0}, {"date": "2022-06-08", "close": 4.405, "volume": 434797.0}, {"date": "2022-06-09", "close": 4.18, "volume": 210045.0}, {"date": "2022-06-10", "close": 3.91, "volume": 252031.0}, {"date": "2022-06-13", "close": 3.73, "volume": 405564.0}, {"date": "2022-06-14", "close": 3.7, "volume": 1417088.0}, {"date": "2022-06-15", "close": 3.59, "volume": 460282.0}, {"date": "2022-06-16", "close": 3.65, "volume": 950812.0}, {"date": "2022-06-17", "close": 3.83, "volume": 847784.0}, {"date": "2022-06-21", "close": 3.91, "volume": 581799.0}, {"date": "2022-06-22", "close": 3.91, "volume": 704913.0}, {"date": "2022-06-23", "close": 4.36, "volume": 841258.0}, {"date": "2022-06-24", "close": 5.03, "volume": 2994805.0}, {"date": "2022-06-27", "close": 4.95, "volume": 536718.0}, {"date": "2022-06-28", "close": 5.25, "volume": 647304.0}, {"date": "2022-06-29", "close": 4.82, "volume": 386059.0}, {"date": "2022-06-30", "close": 4.73, "volume": 338938.0}, {"date": "2022-07-01", "close": 4.67, "volume": 234857.0}, {"date": "2022-07-05", "close": 5.09, "volume": 351849.0}, {"date": "2022-07-06", "close": 4.9, "volume": 402312.0}, {"date": "2022-07-07", "close": 4.96, "volume": 559492.0}, {"date": "2022-07-08", "close": 4.91, "volume": 282073.0}, {"date": "2022-07-11", "close": 5.03, "volume": 374892.0}, {"date": "2022-07-12", "close": 4.98, "volume": 126703.0}, {"date": "2022-07-13", "close": 5.03, "volume": 151926.0}, {"date": "2022-07-14", "close": 4.87, "volume": 207349.0}, {"date": "2022-07-15", "close": 4.7, "volume": 279963.0}, {"date": "2022-07-18", "close": 4.52, "volume": 128571.0}, {"date": "2022-07-19", "close": 4.88, "volume": 237532.0}, {"date": "2022-07-20", "close": 5.17, "volume": 372846.0}, {"date": "2022-07-21", "close": 5.39, "volume": 390442.0}, {"date": "2022-07-22", "close": 5.24, "volume": 336911.0}, {"date": "2022-07-25", "close": 5.33, "volume": 228587.0}, {"date": "2022-07-26", "close": 5.37, "volume": 197572.0}, {"date": "2022-07-27", "close": 5.4, "volume": 224956.0}, {"date": "2022-07-28", "close": 5.46, "volume": 126641.0}, {"date": "2022-07-29", "close": 5.45, "volume": 169953.0}, {"date": "2022-08-01", "close": 5.49, "volume": 275089.0}, {"date": "2022-08-02", "close": 5.66, "volume": 123751.0}, {"date": "2022-08-03", "close": 5.87, "volume": 260365.0}, {"date": "2022-08-04", "close": 5.61, "volume": 264192.0}, {"date": "2022-08-05", "close": 5.58, "volume": 166187.0}, {"date": "2022-08-08", "close": 5.58, "volume": 181528.0}, {"date": "2022-08-09", "close": 5.48, "volume": 283439.0}, {"date": "2022-08-10", "close": 5.68, "volume": 488128.0}, {"date": "2022-08-11", "close": 5.77, "volume": 771437.0}, {"date": "2022-08-12", "close": 5.87, "volume": 293000.0}, {"date": "2022-08-15", "close": 5.75, "volume": 200047.0}, {"date": "2022-08-16", "close": 6.17, "volume": 2617716.0}, {"date": "2022-08-17", "close": 6.0, "volume": 239530.0}, {"date": "2022-08-18", "close": 5.96, "volume": 247376.0}, {"date": "2022-08-19", "close": 5.62, "volume": 173911.0}, {"date": "2022-08-22", "close": 5.29, "volume": 230074.0}, {"date": "2022-08-23", "close": 5.44, "volume": 240152.0}, {"date": "2022-08-24", "close": 5.79, "volume": 205363.0}, {"date": "2022-08-25", "close": 5.92, "volume": 169452.0}, {"date": "2022-08-26", "close": 5.46, "volume": 148917.0}, {"date": "2022-08-29", "close": 5.24, "volume": 148954.0}, {"date": "2022-08-30", "close": 5.2, "volume": 153386.0}, {"date": "2022-08-31", "close": 5.2, "volume": 172325.0}, {"date": "2022-09-01", "close": 5.45, "volume": 328443.0}, {"date": "2022-09-02", "close": 5.06, "volume": 252221.0}, {"date": "2022-09-06", "close": 5.86, "volume": 1908782.0}, {"date": "2022-09-07", "close": 6.02, "volume": 584334.0}, {"date": "2022-09-08", "close": 6.48, "volume": 470767.0}, {"date": "2022-09-09", "close": 6.38, "volume": 457594.0}, {"date": "2022-09-12", "close": 6.51, "volume": 351042.0}, {"date": "2022-09-13", "close": 6.22, "volume": 480317.0}, {"date": "2022-09-14", "close": 6.1, "volume": 484483.0}, {"date": "2022-09-15", "close": 5.93, "volume": 601001.0}, {"date": "2022-09-16", "close": 5.44, "volume": 4212738.0}, {"date": "2022-09-19", "close": 5.7, "volume": 370728.0}, {"date": "2022-09-20", "close": 6.23, "volume": 1273282.0}, {"date": "2022-09-21", "close": 6.1, "volume": 594695.0}, {"date": "2022-09-22", "close": 6.13, "volume": 468176.0}, {"date": "2022-09-23", "close": 5.78, "volume": 409029.0}, {"date": "2022-09-26", "close": 5.755, "volume": 343076.0}, {"date": "2022-09-27", "close": 5.81, "volume": 467622.0}, {"date": "2022-09-28", "close": 6.25, "volume": 1006482.0}, {"date": "2022-09-29", "close": 6.28, "volume": 692621.0}, {"date": "2022-09-30", "close": 6.5, "volume": 1143396.0}, {"date": "2022-10-03", "close": 6.97, "volume": 1548769.0}, {"date": "2022-10-04", "close": 7.4, "volume": 609670.0}, {"date": "2022-10-05", "close": 7.29, "volume": 376812.0}, {"date": "2022-10-06", "close": 7.29, "volume": 295390.0}, {"date": "2022-10-07", "close": 6.66, "volume": 460323.0}, {"date": "2022-10-10", "close": 6.51, "volume": 383285.0}, {"date": "2022-10-11", "close": 6.16, "volume": 456818.0}, {"date": "2022-10-12", "close": 6.31, "volume": 314749.0}, {"date": "2022-10-13", "close": 6.43, "volume": 361492.0}, {"date": "2022-10-14", "close": 6.19, "volume": 250440.0}, {"date": "2022-10-17", "close": 6.12, "volume": 297295.0}, {"date": "2022-10-18", "close": 6.12, "volume": 347000.0}, {"date": "2022-10-19", "close": 5.58, "volume": 327531.0}, {"date": "2022-10-20", "close": 5.75, "volume": 435513.0}, {"date": "2022-10-21", "close": 5.99, "volume": 287682.0}, {"date": "2022-10-24", "close": 6.34, "volume": 333225.0}, {"date": "2022-10-25", "close": 6.58, "volume": 424950.0}, {"date": "2022-10-26", "close": 6.88, "volume": 325580.0}, {"date": "2022-10-27", "close": 6.69, "volume": 231661.0}, {"date": "2022-10-28", "close": 7.01, "volume": 397406.0}, {"date": "2022-10-31", "close": 6.92, "volume": 346854.0}, {"date": "2022-11-01", "close": 6.89, "volume": 309621.0}, {"date": "2022-11-02", "close": 6.74, "volume": 358356.0}, {"date": "2022-11-03", "close": 6.7, "volume": 135028.0}, {"date": "2022-11-04", "close": 6.95, "volume": 284310.0}, {"date": "2022-11-07", "close": 6.78, "volume": 306089.0}, {"date": "2022-11-08", "close": 6.73, "volume": 457989.0}, {"date": "2022-11-09", "close": 6.1, "volume": 695457.0}, {"date": "2022-11-10", "close": 7.06, "volume": 438514.0}, {"date": "2022-11-11", "close": 7.12, "volume": 241890.0}, {"date": "2022-11-14", "close": 6.93, "volume": 216815.0}, {"date": "2022-11-15", "close": 6.84, "volume": 266472.0}, {"date": "2022-11-16", "close": 6.7, "volume": 234723.0}, {"date": "2022-11-17", "close": 6.25, "volume": 230332.0}, {"date": "2022-11-18", "close": 6.33, "volume": 197344.0}, {"date": "2022-11-21", "close": 6.02, "volume": 205523.0}, {"date": "2022-11-22", "close": 6.11, "volume": 207970.0}, {"date": "2022-11-23", "close": 6.11, "volume": 324182.0}, {"date": "2022-11-25", "close": 6.12, "volume": 54586.0}, {"date": "2022-11-28", "close": 6.15, "volume": 451747.0}, {"date": "2022-11-29", "close": 5.86, "volume": 240532.0}, {"date": "2022-11-30", "close": 5.99, "volume": 711227.0}, {"date": "2022-12-01", "close": 6.17, "volume": 275983.0}, {"date": "2022-12-02", "close": 6.08, "volume": 217891.0}, {"date": "2022-12-05", "close": 5.43, "volume": 308806.0}, {"date": "2022-12-06", "close": 5.4, "volume": 303792.0}, {"date": "2022-12-07", "close": 5.43, "volume": 359908.0}, {"date": "2022-12-08", "close": 5.61, "volume": 274342.0}, {"date": "2022-12-09", "close": 5.39, "volume": 272081.0}, {"date": "2022-12-12", "close": 5.28, "volume": 294942.0}, {"date": "2022-12-13", "close": 5.6, "volume": 488599.0}, {"date": "2022-12-14", "close": 5.58, "volume": 363840.0}, {"date": "2022-12-15", "close": 5.41, "volume": 303527.0}, {"date": "2022-12-16", "close": 5.34, "volume": 461828.0}, {"date": "2022-12-19", "close": 5.09, "volume": 603906.0}, {"date": "2022-12-20", "close": 4.96, "volume": 479653.0}, {"date": "2022-12-21", "close": 5.08, "volume": 250427.0}, {"date": "2022-12-22", "close": 5.08, "volume": 329517.0}, {"date": "2022-12-23", "close": 5.01, "volume": 148059.0}, {"date": "2022-12-27", "close": 4.92, "volume": 202148.0}, {"date": "2022-12-28", "close": 4.95, "volume": 252166.0}, {"date": "2022-12-29", "close": 5.38, "volume": 165867.0}, {"date": "2022-12-30", "close": 5.46, "volume": 265161.0}, {"date": "2023-01-03", "close": 5.12, "volume": 293747.0}, {"date": "2023-01-04", "close": 5.02, "volume": 275500.0}, {"date": "2023-01-05", "close": 5.09, "volume": 444692.0}, {"date": "2023-01-06", "close": 5.23, "volume": 512111.0}, {"date": "2023-01-09", "close": 5.13, "volume": 324430.0}, {"date": "2023-01-10", "close": 5.3, "volume": 297612.0}, {"date": "2023-01-11", "close": 5.41, "volume": 187411.0}, {"date": "2023-01-12", "close": 5.46, "volume": 275084.0}, {"date": "2023-01-13", "close": 5.49, "volume": 169138.0}, {"date": "2023-01-17", "close": 5.67, "volume": 409268.0}, {"date": "2023-01-18", "close": 5.355, "volume": 690092.0}, {"date": "2023-01-19", "close": 5.19, "volume": 1173833.0}, {"date": "2023-01-20", "close": 5.33, "volume": 914913.0}, {"date": "2023-01-23", "close": 5.48, "volume": 554087.0}, {"date": "2023-01-24", "close": 5.58, "volume": 810880.0}, {"date": "2023-01-25", "close": 5.73, "volume": 227712.0}, {"date": "2023-01-26", "close": 5.77, "volume": 425513.0}, {"date": "2023-01-27", "close": 5.77, "volume": 508905.0}, {"date": "2023-01-30", "close": 5.7, "volume": 283491.0}, {"date": "2023-01-31", "close": 5.84, "volume": 561366.0}, {"date": "2023-02-01", "close": 5.69, "volume": 303981.0}, {"date": "2023-02-02", "close": 5.89, "volume": 492011.0}, {"date": "2023-02-03", "close": 5.77, "volume": 504697.0}, {"date": "2023-02-06", "close": 5.44, "volume": 367689.0}, {"date": "2023-02-07", "close": 5.5, "volume": 256109.0}, {"date": "2023-02-08", "close": 5.15, "volume": 1139793.0}, {"date": "2023-02-09", "close": 5.06, "volume": 1012224.0}, {"date": "2023-02-10", "close": 5.2, "volume": 1016042.0}, {"date": "2023-02-13", "close": 5.03, "volume": 727092.0}, {"date": "2023-02-14", "close": 4.95, "volume": 551461.0}, {"date": "2023-02-15", "close": 4.91, "volume": 840094.0}, {"date": "2023-02-16", "close": 4.88, "volume": 915951.0}, {"date": "2023-02-17", "close": 4.85, "volume": 578096.0}, {"date": "2023-02-21", "close": 4.63, "volume": 1038666.0}, {"date": "2023-02-22", "close": 4.7, "volume": 514153.0}, {"date": "2023-02-23", "close": 4.61, "volume": 284296.0}, {"date": "2023-02-24", "close": 4.57, "volume": 282154.0}, {"date": "2023-02-27", "close": 4.51, "volume": 346375.0}, {"date": "2023-02-28", "close": 4.54, "volume": 664496.0}, {"date": "2023-03-01", "close": 4.43, "volume": 304344.0}, {"date": "2023-03-02", "close": 4.74, "volume": 316685.0}, {"date": "2023-03-03", "close": 4.77, "volume": 545500.0}, {"date": "2023-03-06", "close": 4.41, "volume": 284856.0}, {"date": "2023-03-07", "close": 4.4, "volume": 629037.0}, {"date": "2023-03-08", "close": 4.6, "volume": 522909.0}, {"date": "2023-03-09", "close": 4.6, "volume": 577373.0}, {"date": "2023-03-10", "close": 4.39, "volume": 471564.0}, {"date": "2023-03-13", "close": 4.12, "volume": 1207430.0}, {"date": "2023-03-14", "close": 4.09, "volume": 931203.0}, {"date": "2023-03-15", "close": 4.2, "volume": 1471935.0}, {"date": "2023-03-16", "close": 4.47, "volume": 617549.0}, {"date": "2023-03-17", "close": 4.46, "volume": 933790.0}, {"date": "2023-03-20", "close": 4.19, "volume": 750937.0}, {"date": "2023-03-21", "close": 4.38, "volume": 517016.0}, {"date": "2023-03-22", "close": 4.13, "volume": 446137.0}, {"date": "2023-03-23", "close": 4.03, "volume": 382663.0}, {"date": "2023-03-24", "close": 4.09, "volume": 376450.0}, {"date": "2023-03-27", "close": 4.11, "volume": 291461.0}, {"date": "2023-03-28", "close": 4.08, "volume": 506336.0}, {"date": "2023-03-29", "close": 4.41, "volume": 770283.0}, {"date": "2023-03-30", "close": 4.7, "volume": 881514.0}, {"date": "2023-03-31", "close": 4.95, "volume": 856977.0}, {"date": "2023-04-03", "close": 4.79, "volume": 439951.0}, {"date": "2023-04-04", "close": 4.95, "volume": 689456.0}, {"date": "2023-04-05", "close": 4.98, "volume": 610496.0}, {"date": "2023-04-06", "close": 5.04, "volume": 525938.0}, {"date": "2023-04-10", "close": 4.89, "volume": 264276.0}, {"date": "2023-04-11", "close": 4.95, "volume": 522586.0}, {"date": "2023-04-12", "close": 5.17, "volume": 517766.0}, {"date": "2023-04-13", "close": 5.32, "volume": 359127.0}, {"date": "2023-04-14", "close": 5.35, "volume": 377639.0}, {"date": "2023-04-17", "close": 5.24, "volume": 271245.0}, {"date": "2023-04-18", "close": 5.16, "volume": 260169.0}, {"date": "2023-04-19", "close": 5.05, "volume": 134249.0}, {"date": "2023-04-20", "close": 5.01, "volume": 204303.0}, {"date": "2023-04-21", "close": 5.05, "volume": 247015.0}, {"date": "2023-04-24", "close": 4.99, "volume": 387035.0}, {"date": "2023-04-25", "close": 4.7, "volume": 1042201.0}, {"date": "2023-04-26", "close": 4.64, "volume": 412204.0}, {"date": "2023-04-27", "close": 4.83, "volume": 251507.0}, {"date": "2023-04-28", "close": 5.0, "volume": 256278.0}, {"date": "2023-05-01", "close": 4.85, "volume": 309932.0}, {"date": "2023-05-02", "close": 4.73, "volume": 859417.0}, {"date": "2023-05-03", "close": 4.91, "volume": 315602.0}, {"date": "2023-05-04", "close": 4.73, "volume": 308097.0}, {"date": "2023-05-05", "close": 4.76, "volume": 280856.0}, {"date": "2023-05-08", "close": 4.74, "volume": 298861.0}, {"date": "2023-05-09", "close": 4.68, "volume": 199562.0}, {"date": "2023-05-10", "close": 4.65, "volume": 345978.0}, {"date": "2023-05-11", "close": 3.73, "volume": 1668020.0}, {"date": "2023-05-12", "close": 3.825, "volume": 717952.0}, {"date": "2023-05-15", "close": 3.78, "volume": 555818.0}, {"date": "2023-05-16", "close": 3.69, "volume": 601684.0}, {"date": "2023-05-17", "close": 3.81, "volume": 556911.0}, {"date": "2023-05-18", "close": 3.75, "volume": 358292.0}, {"date": "2023-05-19", "close": 3.83, "volume": 2164094.0}, {"date": "2023-05-22", "close": 4.1, "volume": 694648.0}, {"date": "2023-05-23", "close": 4.07, "volume": 588402.0}, {"date": "2023-05-24", "close": 4.04, "volume": 341817.0}, {"date": "2023-05-25", "close": 4.04, "volume": 437691.0}, {"date": "2023-05-26", "close": 4.09, "volume": 296130.0}, {"date": "2023-05-30", "close": 4.0, "volume": 250527.0}, {"date": "2023-05-31", "close": 4.08, "volume": 685390.0}, {"date": "2023-06-01", "close": 4.14, "volume": 242359.0}, {"date": "2023-06-02", "close": 4.37, "volume": 455028.0}, {"date": "2023-06-05", "close": 4.34, "volume": 337321.0}, {"date": "2023-06-06", "close": 4.45, "volume": 397417.0}, {"date": "2023-06-07", "close": 4.47, "volume": 486700.0}, {"date": "2023-06-08", "close": 4.48, "volume": 298842.0}, {"date": "2023-06-09", "close": 4.55, "volume": 389498.0}, {"date": "2023-06-12", "close": 4.91, "volume": 722708.0}, {"date": "2023-06-13", "close": 5.0, "volume": 678202.0}, {"date": "2023-06-14", "close": 5.06, "volume": 845146.0}, {"date": "2023-06-15", "close": 5.03, "volume": 522955.0}, {"date": "2023-06-16", "close": 4.89, "volume": 522454.0}, {"date": "2023-06-20", "close": 4.8, "volume": 266061.0}, {"date": "2023-06-21", "close": 4.7, "volume": 303945.0}, {"date": "2023-06-22", "close": 4.57, "volume": 181157.0}, {"date": "2023-06-23", "close": 4.68, "volume": 981695.0}, {"date": "2023-06-26", "close": 4.44, "volume": 209734.0}, {"date": "2023-06-27", "close": 4.43, "volume": 291190.0}, {"date": "2023-06-28", "close": 4.54, "volume": 336480.0}, {"date": "2023-06-29", "close": 4.49, "volume": 268629.0}, {"date": "2023-06-30", "close": 4.59, "volume": 253786.0}, {"date": "2023-07-03", "close": 4.46, "volume": 150445.0}, {"date": "2023-07-05", "close": 4.39, "volume": 197253.0}, {"date": "2023-07-06", "close": 4.39, "volume": 359905.0}, {"date": "2023-07-07", "close": 4.63, "volume": 233235.0}, {"date": "2023-07-10", "close": 4.99, "volume": 502424.0}, {"date": "2023-07-11", "close": 5.05, "volume": 343700.0}, {"date": "2023-07-12", "close": 5.0, "volume": 351448.0}, {"date": "2023-07-13", "close": 5.03, "volume": 430387.0}, {"date": "2023-07-14", "close": 5.1, "volume": 526011.0}, {"date": "2023-07-17", "close": 4.91, "volume": 621150.0}, {"date": "2023-07-18", "close": 4.89, "volume": 371445.0}, {"date": "2023-07-19", "close": 4.89, "volume": 188324.0}, {"date": "2023-07-20", "close": 4.87, "volume": 202222.0}, {"date": "2023-07-21", "close": 4.94, "volume": 187708.0}, {"date": "2023-07-24", "close": 4.78, "volume": 258124.0}, {"date": "2023-07-25", "close": 4.78, "volume": 141985.0}, {"date": "2023-07-26", "close": 4.72, "volume": 399988.0}, {"date": "2023-07-27", "close": 4.47, "volume": 199088.0}, {"date": "2023-07-28", "close": 4.48, "volume": 264508.0}, {"date": "2023-07-31", "close": 4.47, "volume": 307847.0}, {"date": "2023-08-01", "close": 4.5, "volume": 466356.0}, {"date": "2023-08-02", "close": 4.42, "volume": 208774.0}, {"date": "2023-08-03", "close": 4.4, "volume": 166154.0}, {"date": "2023-08-04", "close": 4.33, "volume": 293595.0}, {"date": "2023-08-07", "close": 4.26, "volume": 266716.0}, {"date": "2023-08-08", "close": 4.48, "volume": 355563.0}, {"date": "2023-08-09", "close": 4.36, "volume": 340276.0}, {"date": "2023-08-10", "close": 3.905, "volume": 961063.0}, {"date": "2023-08-11", "close": 3.84, "volume": 417357.0}, {"date": "2023-08-14", "close": 3.84, "volume": 260870.0}, {"date": "2023-08-15", "close": 3.81, "volume": 349261.0}, {"date": "2023-08-16", "close": 3.65, "volume": 383179.0}, {"date": "2023-08-17", "close": 3.65, "volume": 341338.0}, {"date": "2023-08-18", "close": 3.72, "volume": 518449.0}, {"date": "2023-08-21", "close": 3.77, "volume": 366703.0}, {"date": "2023-08-22", "close": 3.71, "volume": 436374.0}, {"date": "2023-08-23", "close": 3.72, "volume": 530116.0}, {"date": "2023-08-24", "close": 3.51, "volume": 233499.0}, {"date": "2023-08-25", "close": 3.66, "volume": 331718.0}, {"date": "2023-08-28", "close": 3.53, "volume": 670293.0}, {"date": "2023-08-29", "close": 3.69, "volume": 388343.0}, {"date": "2023-08-30", "close": 3.72, "volume": 372124.0}, {"date": "2023-08-31", "close": 3.66, "volume": 329244.0}, {"date": "2023-09-01", "close": 3.7, "volume": 304551.0}, {"date": "2023-09-05", "close": 3.65, "volume": 669141.0}, {"date": "2023-09-06", "close": 3.65, "volume": 279701.0}, {"date": "2023-09-07", "close": 3.57, "volume": 321049.0}, {"date": "2023-09-08", "close": 3.7, "volume": 523837.0}, {"date": "2023-09-11", "close": 3.82, "volume": 482660.0}, {"date": "2023-09-12", "close": 3.76, "volume": 649761.0}, {"date": "2023-09-13", "close": 3.52, "volume": 557077.0}, {"date": "2023-09-14", "close": 3.54, "volume": 460426.0}, {"date": "2023-09-15", "close": 3.42, "volume": 1268450.0}, {"date": "2023-09-18", "close": 3.35, "volume": 587934.0}, {"date": "2023-09-19", "close": 3.26, "volume": 336153.0}, {"date": "2023-09-20", "close": 3.17, "volume": 407051.0}, {"date": "2023-09-21", "close": 3.2, "volume": 714031.0}, {"date": "2023-09-22", "close": 3.11, "volume": 501071.0}, {"date": "2023-09-25", "close": 3.08, "volume": 634405.0}, {"date": "2023-09-26", "close": 3.02, "volume": 480425.0}, {"date": "2023-09-27", "close": 3.08, "volume": 1373440.0}, {"date": "2023-09-28", "close": 3.17, "volume": 905474.0}, {"date": "2023-09-29", "close": 3.12, "volume": 664976.0}, {"date": "2023-10-02", "close": 3.02, "volume": 385497.0}, {"date": "2023-10-03", "close": 3.0, "volume": 439618.0}, {"date": "2023-10-04", "close": 3.27, "volume": 616734.0}, {"date": "2023-10-05", "close": 2.595, "volume": 6486660.0}, {"date": "2023-10-06", "close": 2.86, "volume": 1881352.0}, {"date": "2023-10-09", "close": 3.01, "volume": 1548850.0}, {"date": "2023-10-10", "close": 3.06, "volume": 1219035.0}, {"date": "2023-10-11", "close": 2.99, "volume": 662512.0}, {"date": "2023-10-12", "close": 2.9, "volume": 1015749.0}, {"date": "2023-10-13", "close": 2.91, "volume": 462773.0}, {"date": "2023-10-16", "close": 3.08, "volume": 759222.0}, {"date": "2023-10-17", "close": 3.17, "volume": 656663.0}, {"date": "2023-10-18", "close": 3.19, "volume": 884783.0}, {"date": "2023-10-19", "close": 3.11, "volume": 860539.0}, {"date": "2023-10-20", "close": 3.12, "volume": 686384.0}, {"date": "2023-10-23", "close": 3.02, "volume": 906510.0}, {"date": "2023-10-24", "close": 3.11, "volume": 1112002.0}, {"date": "2023-10-25", "close": 3.0, "volume": 1543315.0}, {"date": "2023-10-26", "close": 2.96, "volume": 703698.0}, {"date": "2023-10-27", "close": 2.9, "volume": 762175.0}, {"date": "2023-10-30", "close": 2.96, "volume": 789407.0}, {"date": "2023-10-31", "close": 2.96, "volume": 573506.0}, {"date": "2023-11-01", "close": 3.28, "volume": 1919523.0}, {"date": "2023-11-02", "close": 3.43, "volume": 1365748.0}, {"date": "2023-11-03", "close": 3.42, "volume": 1122737.0}, {"date": "2023-11-06", "close": 3.5, "volume": 958875.0}, {"date": "2023-11-07", "close": 3.4, "volume": 657684.0}, {"date": "2023-11-08", "close": 3.35, "volume": 701344.0}, {"date": "2023-11-09", "close": 3.24, "volume": 1170899.0}, {"date": "2023-11-10", "close": 3.29, "volume": 795806.0}, {"date": "2023-11-13", "close": 3.48, "volume": 721373.0}, {"date": "2023-11-14", "close": 3.71, "volume": 1027250.0}, {"date": "2023-11-15", "close": 3.74, "volume": 739725.0}, {"date": "2023-11-16", "close": 3.9, "volume": 1118014.0}, {"date": "2023-11-17", "close": 4.15, "volume": 1042728.0}, {"date": "2023-11-20", "close": 4.5, "volume": 1038870.0}, {"date": "2023-11-21", "close": 4.33, "volume": 1012265.0}, {"date": "2023-11-22", "close": 4.5, "volume": 572303.0}, {"date": "2023-11-24", "close": 4.68, "volume": 507029.0}, {"date": "2023-11-27", "close": 4.65, "volume": 588273.0}, {"date": "2023-11-28", "close": 4.68, "volume": 442242.0}, {"date": "2023-11-29", "close": 4.87, "volume": 828021.0}, {"date": "2023-11-30", "close": 4.75, "volume": 472132.0}, {"date": "2023-12-01", "close": 4.98, "volume": 871727.0}, {"date": "2023-12-04", "close": 5.02, "volume": 928537.0}, {"date": "2023-12-05", "close": 5.24, "volume": 765460.0}, {"date": "2023-12-06", "close": 5.13, "volume": 753381.0}, {"date": "2023-12-07", "close": 5.0, "volume": 895457.0}, {"date": "2023-12-08", "close": 4.85, "volume": 2786667.0}, {"date": "2023-12-11", "close": 5.02, "volume": 979200.0}, {"date": "2023-12-12", "close": 4.9, "volume": 3356302.0}, {"date": "2023-12-13", "close": 5.03, "volume": 1824458.0}, {"date": "2023-12-14", "close": 4.91, "volume": 760907.0}, {"date": "2023-12-15", "close": 4.59, "volume": 1883234.0}, {"date": "2023-12-18", "close": 4.55, "volume": 636340.0}, {"date": "2023-12-19", "close": 4.96, "volume": 1272870.0}, {"date": "2023-12-20", "close": 4.69, "volume": 1234504.0}, {"date": "2023-12-21", "close": 4.52, "volume": 625491.0}, {"date": "2023-12-22", "close": 4.58, "volume": 521782.0}, {"date": "2023-12-26", "close": 4.5, "volume": 687771.0}, {"date": "2023-12-27", "close": 4.47, "volume": 575742.0}, {"date": "2023-12-28", "close": 4.6, "volume": 459405.0}, {"date": "2023-12-29", "close": 4.7, "volume": 625005.0}, {"date": "2024-01-02", "close": 5.0, "volume": 981686.0}, {"date": "2024-01-03", "close": 4.42, "volume": 1209865.0}, {"date": "2024-01-04", "close": 4.6, "volume": 557994.0}, {"date": "2024-01-05", "close": 4.6, "volume": 884272.0}, {"date": "2024-01-08", "close": 4.59, "volume": 607835.0}, {"date": "2024-01-09", "close": 5.22, "volume": 2111097.0}, {"date": "2024-01-10", "close": 5.29, "volume": 839350.0}, {"date": "2024-01-11", "close": 5.35, "volume": 863374.0}, {"date": "2024-01-12", "close": 5.375, "volume": 554289.0}, {"date": "2024-01-16", "close": 5.25, "volume": 721892.0}, {"date": "2024-01-17", "close": 5.21, "volume": 475620.0}, {"date": "2024-01-18", "close": 5.22, "volume": 503373.0}, {"date": "2024-01-19", "close": 5.12, "volume": 772503.0}, {"date": "2024-01-22", "close": 4.97, "volume": 598678.0}, {"date": "2024-01-23", "close": 5.11, "volume": 2139966.0}, {"date": "2024-01-24", "close": 5.06, "volume": 644064.0}, {"date": "2024-01-25", "close": 5.1, "volume": 518143.0}, {"date": "2024-01-26", "close": 5.03, "volume": 433522.0}, {"date": "2024-01-29", "close": 5.15, "volume": 479687.0}, {"date": "2024-01-30", "close": 5.1, "volume": 500552.0}, {"date": "2024-01-31", "close": 5.09, "volume": 667933.0}, {"date": "2024-02-01", "close": 5.19, "volume": 645063.0}, {"date": "2024-02-02", "close": 5.15, "volume": 512222.0}, {"date": "2024-02-05", "close": 4.94, "volume": 710722.0}, {"date": "2024-02-06", "close": 4.94, "volume": 448860.0}, {"date": "2024-02-07", "close": 4.81, "volume": 499618.0}, {"date": "2024-02-08", "close": 4.85, "volume": 521422.0}, {"date": "2024-02-09", "close": 4.89, "volume": 357369.0}, {"date": "2024-02-12", "close": 4.95, "volume": 835865.0}, {"date": "2024-02-13", "close": 4.75, "volume": 665787.0}, {"date": "2024-02-14", "close": 4.67, "volume": 867114.0}, {"date": "2024-02-15", "close": 4.79, "volume": 882320.0}, {"date": "2024-02-16", "close": 4.72, "volume": 423747.0}, {"date": "2024-02-20", "close": 4.56, "volume": 465758.0}, {"date": "2024-02-21", "close": 4.5, "volume": 543310.0}, {"date": "2024-02-22", "close": 4.51, "volume": 309657.0}, {"date": "2024-02-23", "close": 4.59, "volume": 281818.0}, {"date": "2024-02-26", "close": 4.54, "volume": 350308.0}, {"date": "2024-02-27", "close": 4.65, "volume": 327486.0}, {"date": "2024-02-28", "close": 4.58, "volume": 299775.0}, {"date": "2024-02-29", "close": 4.6, "volume": 549078.0}, {"date": "2024-03-01", "close": 4.71, "volume": 474640.0}, {"date": "2024-03-04", "close": 4.67, "volume": 284276.0}, {"date": "2024-03-05", "close": 4.1, "volume": 984198.0}, {"date": "2024-03-06", "close": 4.0, "volume": 1138697.0}, {"date": "2024-03-07", "close": 4.02, "volume": 919706.0}, {"date": "2024-03-08", "close": 3.94, "volume": 475109.0}, {"date": "2024-03-11", "close": 3.97, "volume": 663853.0}, {"date": "2024-03-12", "close": 3.98, "volume": 911820.0}, {"date": "2024-03-13", "close": 4.16, "volume": 1103267.0}, {"date": "2024-03-14", "close": 4.2, "volume": 1012422.0}, {"date": "2024-03-15", "close": 4.31, "volume": 859423.0}, {"date": "2024-03-18", "close": 4.17, "volume": 560902.0}, {"date": "2024-03-19", "close": 4.46, "volume": 772712.0}, {"date": "2024-03-20", "close": 4.5, "volume": 485689.0}, {"date": "2024-03-21", "close": 4.51, "volume": 670597.0}, {"date": "2024-03-22", "close": 4.42, "volume": 499562.0}, {"date": "2024-03-25", "close": 4.35, "volume": 377098.0}, {"date": "2024-03-26", "close": 4.34, "volume": 417734.0}, {"date": "2024-03-27", "close": 4.32, "volume": 616486.0}, {"date": "2024-03-28", "close": 4.19, "volume": 609733.0}, {"date": "2024-04-01", "close": 4.19, "volume": 524486.0}, {"date": "2024-04-02", "close": 4.11, "volume": 407684.0}, {"date": "2024-04-03", "close": 4.25, "volume": 608690.0}, {"date": "2024-04-04", "close": 4.12, "volume": 860469.0}, {"date": "2024-04-05", "close": 4.15, "volume": 285152.0}, {"date": "2024-04-08", "close": 4.14, "volume": 171261.0}, {"date": "2024-04-09", "close": 4.15, "volume": 269215.0}, {"date": "2024-04-10", "close": 4.09, "volume": 351252.0}, {"date": "2024-04-11", "close": 4.13, "volume": 284952.0}, {"date": "2024-04-12", "close": 4.0, "volume": 513140.0}, {"date": "2024-04-15", "close": 3.88, "volume": 279668.0}, {"date": "2024-04-16", "close": 3.99, "volume": 500155.0}, {"date": "2024-04-17", "close": 3.94, "volume": 825008.0}, {"date": "2024-04-18", "close": 3.88, "volume": 529592.0}, {"date": "2024-04-19", "close": 3.95, "volume": 534110.0}, {"date": "2024-04-22", "close": 3.96, "volume": 748618.0}, {"date": "2024-04-23", "close": 3.8, "volume": 569042.0}, {"date": "2024-04-24", "close": 3.74, "volume": 380299.0}, {"date": "2024-04-25", "close": 3.69, "volume": 429356.0}, {"date": "2024-04-26", "close": 3.71, "volume": 340219.0}, {"date": "2024-04-29", "close": 3.66, "volume": 341756.0}, {"date": "2024-04-30", "close": 3.63, "volume": 516032.0}, {"date": "2024-05-01", "close": 3.78, "volume": 651479.0}, {"date": "2024-05-02", "close": 3.83, "volume": 517179.0}, {"date": "2024-05-03", "close": 3.77, "volume": 477877.0}, {"date": "2024-05-06", "close": 3.91, "volume": 371165.0}, {"date": "2024-05-07", "close": 3.93, "volume": 315268.0}, {"date": "2024-05-08", "close": 4.64, "volume": 2824920.0}, {"date": "2024-05-09", "close": 4.73, "volume": 896264.0}, {"date": "2024-05-10", "close": 4.74, "volume": 358721.0}, {"date": "2024-05-13", "close": 4.71, "volume": 194081.0}, {"date": "2024-05-14", "close": 4.54, "volume": 581180.0}, {"date": "2024-05-15", "close": 4.77, "volume": 352512.0}, {"date": "2024-05-16", "close": 4.8, "volume": 276372.0}, {"date": "2024-05-17", "close": 4.67, "volume": 271236.0}, {"date": "2024-05-20", "close": 4.75, "volume": 245837.0}, {"date": "2024-05-21", "close": 4.62, "volume": 298121.0}, {"date": "2024-05-22", "close": 4.6, "volume": 483295.0}, {"date": "2024-05-23", "close": 4.54, "volume": 225073.0}, {"date": "2024-05-24", "close": 4.54, "volume": 252425.0}, {"date": "2024-05-28", "close": 4.83, "volume": 538783.0}, {"date": "2024-05-29", "close": 4.68, "volume": 258427.0}, {"date": "2024-05-30", "close": 4.65, "volume": 184287.0}, {"date": "2024-05-31", "close": 4.48, "volume": 325258.0}, {"date": "2024-06-03", "close": 4.44, "volume": 235713.0}, {"date": "2024-06-04", "close": 4.46, "volume": 285214.0}, {"date": "2024-06-05", "close": 4.59, "volume": 234445.0}, {"date": "2024-06-06", "close": 4.83, "volume": 657065.0}, {"date": "2024-06-07", "close": 4.86, "volume": 249522.0}, {"date": "2024-06-10", "close": 4.96, "volume": 390252.0}, {"date": "2024-06-11", "close": 4.68, "volume": 1729528.0}, {"date": "2024-06-12", "close": 5.0, "volume": 778523.0}, {"date": "2024-06-13", "close": 4.95, "volume": 276639.0}, {"date": "2024-06-14", "close": 4.9, "volume": 611371.0}, {"date": "2024-06-17", "close": 4.69, "volume": 528193.0}, {"date": "2024-06-18", "close": 4.41, "volume": 453731.0}, {"date": "2024-06-20", "close": 4.16, "volume": 1180256.0}, {"date": "2024-06-21", "close": 4.24, "volume": 651219.0}, {"date": "2024-06-24", "close": 4.19, "volume": 517688.0}, {"date": "2024-06-25", "close": 4.09, "volume": 354007.0}, {"date": "2024-06-26", "close": 3.98, "volume": 449239.0}, {"date": "2024-06-27", "close": 4.0, "volume": 352592.0}, {"date": "2024-06-28", "close": 3.92, "volume": 3187818.0}, {"date": "2024-07-01", "close": 3.83, "volume": 408483.0}, {"date": "2024-07-02", "close": 3.72, "volume": 427239.0}, {"date": "2024-07-03", "close": 3.76, "volume": 360221.0}, {"date": "2024-07-05", "close": 3.68, "volume": 709879.0}, {"date": "2024-07-08", "close": 4.05, "volume": 1487561.0}, {"date": "2024-07-09", "close": 4.18, "volume": 590502.0}, {"date": "2024-07-10", "close": 4.11, "volume": 182300.0}, {"date": "2024-07-11", "close": 4.46, "volume": 535880.0}, {"date": "2024-07-12", "close": 4.49, "volume": 389087.0}, {"date": "2024-07-15", "close": 4.7, "volume": 371193.0}, {"date": "2024-07-16", "close": 5.06, "volume": 478753.0}, {"date": "2024-07-17", "close": 5.02, "volume": 496977.0}, {"date": "2024-07-18", "close": 4.63, "volume": 378996.0}, {"date": "2024-07-19", "close": 4.4, "volume": 333238.0}, {"date": "2024-07-22", "close": 4.51, "volume": 223694.0}, {"date": "2024-07-23", "close": 4.58, "volume": 369163.0}, {"date": "2024-07-24", "close": 4.42, "volume": 289680.0}, {"date": "2024-07-25", "close": 4.62, "volume": 470633.0}, {"date": "2024-07-26", "close": 4.79, "volume": 493100.0}, {"date": "2024-07-29", "close": 4.63, "volume": 312401.0}, {"date": "2024-07-30", "close": 4.67, "volume": 232297.0}, {"date": "2024-07-31", "close": 4.8, "volume": 414686.0}, {"date": "2024-08-01", "close": 4.57, "volume": 324269.0}, {"date": "2024-08-02", "close": 4.37, "volume": 441818.0}, {"date": "2024-08-05", "close": 4.34, "volume": 510649.0}, {"date": "2024-08-06", "close": 4.45, "volume": 372752.0}, {"date": "2024-08-07", "close": 4.08, "volume": 703169.0}, {"date": "2024-08-08", "close": 4.18, "volume": 451279.0}, {"date": "2024-08-09", "close": 4.18, "volume": 369615.0}, {"date": "2024-08-12", "close": 4.03, "volume": 364086.0}, {"date": "2024-08-13", "close": 4.04, "volume": 302910.0}, {"date": "2024-08-14", "close": 3.95, "volume": 276219.0}, {"date": "2024-08-15", "close": 4.1, "volume": 280224.0}, {"date": "2024-08-16", "close": 4.14, "volume": 290967.0}, {"date": "2024-08-19", "close": 4.27, "volume": 223484.0}, {"date": "2024-08-20", "close": 4.17, "volume": 300272.0}, {"date": "2024-08-21", "close": 4.25, "volume": 171259.0}, {"date": "2024-08-22", "close": 4.12, "volume": 192714.0}, {"date": "2024-08-23", "close": 4.35, "volume": 336887.0}, {"date": "2024-08-26", "close": 4.33, "volume": 292936.0}, {"date": "2024-08-27", "close": 4.24, "volume": 312030.0}, {"date": "2024-08-28", "close": 4.24, "volume": 430047.0}, {"date": "2024-08-29", "close": 4.31, "volume": 698725.0}, {"date": "2024-08-30", "close": 4.32, "volume": 440233.0}, {"date": "2024-09-03", "close": 4.09, "volume": 317823.0}, {"date": "2024-09-04", "close": 3.9, "volume": 246221.0}, {"date": "2024-09-05", "close": 3.96, "volume": 181145.0}, {"date": "2024-09-06", "close": 3.79, "volume": 317938.0}, {"date": "2024-09-09", "close": 3.83, "volume": 352096.0}, {"date": "2024-09-10", "close": 3.96, "volume": 371021.0}, {"date": "2024-09-11", "close": 3.91, "volume": 291202.0}, {"date": "2024-09-12", "close": 4.0, "volume": 252296.0}, {"date": "2024-09-13", "close": 4.03, "volume": 239011.0}, {"date": "2024-09-16", "close": 4.12, "volume": 331297.0}, {"date": "2024-09-17", "close": 4.1, "volume": 321929.0}, {"date": "2024-09-18", "close": 4.06, "volume": 277370.0}, {"date": "2024-09-19", "close": 4.35, "volume": 432221.0}, {"date": "2024-09-20", "close": 4.1, "volume": 794251.0}, {"date": "2024-09-23", "close": 3.96, "volume": 357831.0}, {"date": "2024-09-24", "close": 3.9, "volume": 179182.0}, {"date": "2024-09-25", "close": 3.81, "volume": 243488.0}, {"date": "2024-09-26", "close": 3.89, "volume": 337909.0}, {"date": "2024-09-27", "close": 3.87, "volume": 396028.0}, {"date": "2024-09-30", "close": 3.89, "volume": 413194.0}, {"date": "2024-10-01", "close": 3.7, "volume": 340661.0}, {"date": "2024-10-02", "close": 3.74, "volume": 410829.0}, {"date": "2024-10-03", "close": 3.62, "volume": 221184.0}, {"date": "2024-10-04", "close": 3.67, "volume": 252597.0}, {"date": "2024-10-07", "close": 3.78, "volume": 391172.0}, {"date": "2024-10-08", "close": 3.88, "volume": 406062.0}, {"date": "2024-10-09", "close": 3.67, "volume": 292131.0}, {"date": "2024-10-10", "close": 3.7, "volume": 413427.0}, {"date": "2024-10-11", "close": 3.88, "volume": 302761.0}, {"date": "2024-10-14", "close": 3.87, "volume": 220104.0}, {"date": "2024-10-15", "close": 3.78, "volume": 178392.0}, {"date": "2024-10-16", "close": 3.85, "volume": 184616.0}, {"date": "2024-10-17", "close": 3.79, "volume": 177463.0}, {"date": "2024-10-18", "close": 3.77, "volume": 209312.0}, {"date": "2024-10-21", "close": 3.76, "volume": 284084.0}, {"date": "2024-10-22", "close": 3.84, "volume": 240205.0}, {"date": "2024-10-23", "close": 3.82, "volume": 307019.0}, {"date": "2024-10-24", "close": 3.8, "volume": 278996.0}, {"date": "2024-10-25", "close": 3.57, "volume": 336337.0}, {"date": "2024-10-28", "close": 3.61, "volume": 324789.0}, {"date": "2024-10-29", "close": 3.57, "volume": 187568.0}, {"date": "2024-10-30", "close": 3.54, "volume": 279465.0}, {"date": "2024-10-31", "close": 3.58, "volume": 185308.0}, {"date": "2024-11-01", "close": 3.77, "volume": 367093.0}, {"date": "2024-11-04", "close": 3.76, "volume": 319624.0}, {"date": "2024-11-05", "close": 3.86, "volume": 314140.0}, {"date": "2024-11-06", "close": 3.88, "volume": 876927.0}, {"date": "2024-11-07", "close": 3.46, "volume": 2362825.0}, {"date": "2024-11-08", "close": 3.385, "volume": 481987.0}, {"date": "2024-11-11", "close": 3.58, "volume": 654050.0}, {"date": "2024-11-12", "close": 3.54, "volume": 796659.0}, {"date": "2024-11-13", "close": 3.55, "volume": 662918.0}, {"date": "2024-11-14", "close": 3.44, "volume": 969010.0}, {"date": "2024-11-15", "close": 3.42, "volume": 890406.0}, {"date": "2024-11-18", "close": 3.23, "volume": 675345.0}, {"date": "2024-11-19", "close": 3.33, "volume": 579078.0}, {"date": "2024-11-20", "close": 3.49, "volume": 447641.0}, {"date": "2024-11-21", "close": 3.45, "volume": 651511.0}, {"date": "2024-11-22", "close": 3.55, "volume": 516969.0}, {"date": "2024-11-25", "close": 3.61, "volume": 2919618.0}, {"date": "2024-11-26", "close": 3.38, "volume": 966975.0}, {"date": "2024-11-27", "close": 3.52, "volume": 776537.0}, {"date": "2024-11-29", "close": 3.55, "volume": 355243.0}, {"date": "2024-12-02", "close": 3.63, "volume": 657000.0}, {"date": "2024-12-03", "close": 3.58, "volume": 628607.0}, {"date": "2024-12-04", "close": 3.67, "volume": 443240.0}, {"date": "2024-12-05", "close": 3.58, "volume": 494651.0}, {"date": "2024-12-06", "close": 3.6, "volume": 294691.0}, {"date": "2024-12-09", "close": 4.17, "volume": 990359.0}, {"date": "2024-12-10", "close": 4.19, "volume": 971790.0}, {"date": "2024-12-11", "close": 4.43, "volume": 500547.0}, {"date": "2024-12-12", "close": 4.34, "volume": 353306.0}, {"date": "2024-12-13", "close": 4.28, "volume": 408413.0}, {"date": "2024-12-16", "close": 4.39, "volume": 415005.0}, {"date": "2024-12-17", "close": 4.27, "volume": 483170.0}, {"date": "2024-12-18", "close": 4.19, "volume": 457724.0}, {"date": "2024-12-19", "close": 4.14, "volume": 537631.0}, {"date": "2024-12-20", "close": 4.24, "volume": 923443.0}, {"date": "2024-12-23", "close": 4.06, "volume": 316063.0}, {"date": "2024-12-24", "close": 4.11, "volume": 199830.0}, {"date": "2024-12-26", "close": 4.07, "volume": 258256.0}, {"date": "2024-12-27", "close": 4.13, "volume": 365564.0}, {"date": "2024-12-30", "close": 4.11, "volume": 309026.0}, {"date": "2024-12-31", "close": 4.16, "volume": 345521.0}, {"date": "2025-01-02", "close": 4.15, "volume": 438072.0}, {"date": "2025-01-03", "close": 4.39, "volume": 291165.0}, {"date": "2025-01-06", "close": 4.3, "volume": 389554.0}, {"date": "2025-01-07", "close": 4.38, "volume": 761085.0}, {"date": "2025-01-08", "close": 4.57, "volume": 791926.0}, {"date": "2025-01-10", "close": 4.4, "volume": 521342.0}, {"date": "2025-01-13", "close": 4.91, "volume": 1215372.0}, {"date": "2025-01-14", "close": 4.64, "volume": 1018515.0}, {"date": "2025-01-15", "close": 4.82, "volume": 702197.0}, {"date": "2025-01-16", "close": 4.75, "volume": 629833.0}, {"date": "2025-01-17", "close": 4.94, "volume": 648042.0}, {"date": "2025-01-21", "close": 5.1, "volume": 895932.0}, {"date": "2025-01-22", "close": 5.06, "volume": 440293.0}, {"date": "2025-01-23", "close": 4.76, "volume": 972330.0}, {"date": "2025-01-24", "close": 4.66, "volume": 682308.0}, {"date": "2025-01-27", "close": 4.52, "volume": 643353.0}, {"date": "2025-01-28", "close": 4.68, "volume": 907867.0}, {"date": "2025-01-29", "close": 4.64, "volume": 502477.0}, {"date": "2025-01-30", "close": 4.59, "volume": 627778.0}, {"date": "2025-01-31", "close": 4.51, "volume": 419515.0}, {"date": "2025-02-03", "close": 4.35, "volume": 416744.0}, {"date": "2025-02-04", "close": 4.5, "volume": 338424.0}, {"date": "2025-02-05", "close": 4.62, "volume": 349509.0}, {"date": "2025-02-06", "close": 4.48, "volume": 330839.0}, {"date": "2025-02-07", "close": 4.39, "volume": 424468.0}, {"date": "2025-02-10", "close": 4.36, "volume": 405680.0}, {"date": "2025-02-11", "close": 4.14, "volume": 345011.0}, {"date": "2025-02-12", "close": 4.2, "volume": 332424.0}, {"date": "2025-02-13", "close": 4.07, "volume": 277556.0}, {"date": "2025-02-14", "close": 4.17, "volume": 538476.0}, {"date": "2025-02-18", "close": 4.02, "volume": 553902.0}, {"date": "2025-02-19", "close": 3.97, "volume": 282454.0}, {"date": "2025-02-20", "close": 3.96, "volume": 237128.0}, {"date": "2025-02-21", "close": 3.85, "volume": 348701.0}, {"date": "2025-02-24", "close": 3.77, "volume": 275513.0}, {"date": "2025-02-25", "close": 3.62, "volume": 603796.0}, {"date": "2025-02-26", "close": 3.54, "volume": 1149678.0}, {"date": "2025-02-27", "close": 3.43, "volume": 626701.0}, {"date": "2025-02-28", "close": 3.34, "volume": 683821.0}, {"date": "2025-03-03", "close": 3.41, "volume": 848145.0}, {"date": "2025-03-04", "close": 3.43, "volume": 762798.0}, {"date": "2025-03-05", "close": 3.54, "volume": 884882.0}, {"date": "2025-03-06", "close": 3.51, "volume": 682732.0}, {"date": "2025-03-07", "close": 3.51, "volume": 774005.0}, {"date": "2025-03-10", "close": 3.42, "volume": 702234.0}, {"date": "2025-03-11", "close": 3.47, "volume": 595715.0}, {"date": "2025-03-12", "close": 3.18, "volume": 2142704.0}, {"date": "2025-03-13", "close": 3.06, "volume": 629020.0}, {"date": "2025-03-14", "close": 3.29, "volume": 1138161.0}, {"date": "2025-03-17", "close": 3.26, "volume": 826492.0}, {"date": "2025-03-18", "close": 3.19, "volume": 585000.0}, {"date": "2025-03-19", "close": 3.27, "volume": 604430.0}, {"date": "2025-03-20", "close": 3.07, "volume": 627618.0}, {"date": "2025-03-21", "close": 3.09, "volume": 1083993.0}, {"date": "2025-03-24", "close": 3.15, "volume": 415467.0}, {"date": "2025-03-25", "close": 3.1, "volume": 438367.0}, {"date": "2025-03-26", "close": 2.78, "volume": 475238.0}, {"date": "2025-03-27", "close": 2.82, "volume": 522473.0}, {"date": "2025-03-28", "close": 2.73, "volume": 279119.0}, {"date": "2025-03-31", "close": 2.73, "volume": 524647.0}, {"date": "2025-04-01", "close": 2.71, "volume": 485752.0}, {"date": "2025-04-02", "close": 2.76, "volume": 316925.0}, {"date": "2025-04-03", "close": 2.6, "volume": 750901.0}, {"date": "2025-04-04", "close": 2.45, "volume": 587905.0}, {"date": "2025-04-07", "close": 2.47, "volume": 759414.0}, {"date": "2025-04-08", "close": 2.33, "volume": 681684.0}, {"date": "2025-04-09", "close": 2.53, "volume": 791450.0}, {"date": "2025-04-10", "close": 2.34, "volume": 1158168.0}, {"date": "2025-04-11", "close": 2.58, "volume": 445473.0}, {"date": "2025-04-14", "close": 2.6, "volume": 693253.0}, {"date": "2025-04-15", "close": 2.65, "volume": 1378636.0}, {"date": "2025-04-16", "close": 2.55, "volume": 694208.0}, {"date": "2025-04-17", "close": 2.61, "volume": 472309.0}, {"date": "2025-04-21", "close": 2.57, "volume": 545524.0}, {"date": "2025-04-22", "close": 2.73, "volume": 629031.0}, {"date": "2025-04-23", "close": 2.81, "volume": 1412827.0}, {"date": "2025-04-24", "close": 2.84, "volume": 429366.0}, {"date": "2025-04-25", "close": 2.88, "volume": 289873.0}, {"date": "2025-04-28", "close": 2.92, "volume": 868533.0}, {"date": "2025-04-29", "close": 2.91, "volume": 494490.0}, {"date": "2025-04-30", "close": 2.84, "volume": 562319.0}, {"date": "2025-05-01", "close": 2.79, "volume": 315952.0}, {"date": "2025-05-02", "close": 2.82, "volume": 243156.0}, {"date": "2025-05-05", "close": 2.67, "volume": 388910.0}, {"date": "2025-05-06", "close": 2.66, "volume": 2126752.0}, {"date": "2025-05-07", "close": 2.74, "volume": 603720.0}, {"date": "2025-05-08", "close": 2.43, "volume": 1329237.0}, {"date": "2025-05-09", "close": 2.355, "volume": 1936132.0}, {"date": "2025-05-12", "close": 2.27, "volume": 1013258.0}, {"date": "2025-05-13", "close": 2.2, "volume": 805511.0}, {"date": "2025-05-14", "close": 2.2, "volume": 1325247.0}, {"date": "2025-05-15", "close": 2.23, "volume": 2380146.0}, {"date": "2025-05-16", "close": 2.3, "volume": 876976.0}, {"date": "2025-05-19", "close": 2.28, "volume": 295484.0}, {"date": "2025-05-20", "close": 2.18, "volume": 3692826.0}, {"date": "2025-05-21", "close": 2.2, "volume": 1686344.0}, {"date": "2025-05-22", "close": 2.25, "volume": 1475947.0}, {"date": "2025-05-23", "close": 2.19, "volume": 1544109.0}, {"date": "2025-05-27", "close": 2.38, "volume": 1741698.0}, {"date": "2025-05-28", "close": 2.27, "volume": 960723.0}, {"date": "2025-05-29", "close": 2.31, "volume": 519931.0}, {"date": "2025-05-30", "close": 2.38, "volume": 1146707.0}, {"date": "2025-06-02", "close": 2.26, "volume": 708577.0}, {"date": "2025-06-03", "close": 2.28, "volume": 625123.0}, {"date": "2025-06-04", "close": 2.39, "volume": 1093225.0}, {"date": "2025-06-05", "close": 2.15, "volume": 824668.0}, {"date": "2025-06-06", "close": 2.15, "volume": 856512.0}, {"date": "2025-06-09", "close": 2.18, "volume": 777085.0}, {"date": "2025-06-10", "close": 2.31, "volume": 1335214.0}, {"date": "2025-06-11", "close": 2.3, "volume": 738206.0}, {"date": "2025-06-12", "close": 2.27, "volume": 828648.0}, {"date": "2025-06-13", "close": 2.2, "volume": 912331.0}, {"date": "2025-06-16", "close": 2.24, "volume": 402696.0}, {"date": "2025-06-17", "close": 2.15, "volume": 834775.0}, {"date": "2025-06-18", "close": 2.11, "volume": 458715.0}, {"date": "2025-06-20", "close": 2.04, "volume": 655480.0}, {"date": "2025-06-23", "close": 2.17, "volume": 758201.0}, {"date": "2025-06-24", "close": 2.215, "volume": 626480.0}, {"date": "2025-06-25", "close": 2.23, "volume": 2764237.0}, {"date": "2025-06-26", "close": 2.3, "volume": 933628.0}, {"date": "2025-06-27", "close": 2.2, "volume": 1145939.0}, {"date": "2025-06-30", "close": 2.18, "volume": 444819.0}, {"date": "2025-07-01", "close": 2.17, "volume": 497748.0}, {"date": "2025-07-02", "close": 2.24, "volume": 404990.0}, {"date": "2025-07-03", "close": 2.235, "volume": 161333.0}, {"date": "2025-07-07", "close": 2.17, "volume": 615762.0}, {"date": "2025-07-08", "close": 2.22, "volume": 648379.0}, {"date": "2025-07-09", "close": 2.25, "volume": 369946.0}, {"date": "2025-07-10", "close": 2.28, "volume": 665121.0}, {"date": "2025-07-11", "close": 2.22, "volume": 350101.0}, {"date": "2025-07-14", "close": 2.24, "volume": 545043.0}, {"date": "2025-07-15", "close": 2.11, "volume": 559271.0}, {"date": "2025-07-16", "close": 2.12, "volume": 442339.0}, {"date": "2025-07-17", "close": 2.15, "volume": 437071.0}, {"date": "2025-07-18", "close": 2.02, "volume": 387729.0}, {"date": "2025-07-21", "close": 2.1, "volume": 536859.0}, {"date": "2025-07-22", "close": 2.24, "volume": 530742.0}, {"date": "2025-07-23", "close": 2.33, "volume": 733369.0}, {"date": "2025-07-24", "close": 2.27, "volume": 280605.0}, {"date": "2025-07-25", "close": 2.25, "volume": 334986.0}, {"date": "2025-07-28", "close": 2.26, "volume": 300604.0}, {"date": "2025-07-29", "close": 2.12, "volume": 304372.0}, {"date": "2025-07-30", "close": 2.11, "volume": 419214.0}, {"date": "2025-07-31", "close": 2.06, "volume": 401667.0}, {"date": "2025-08-01", "close": 2.04, "volume": 597721.0}, {"date": "2025-08-04", "close": 2.08, "volume": 491040.0}, {"date": "2025-08-05", "close": 2.06, "volume": 341164.0}, {"date": "2025-08-06", "close": 2.04, "volume": 604322.0}, {"date": "2025-08-07", "close": 1.43, "volume": 3156457.0}, {"date": "2025-08-08", "close": 1.38, "volume": 1395613.0}, {"date": "2025-08-11", "close": 1.32, "volume": 1041067.0}, {"date": "2025-08-12", "close": 1.27, "volume": 1142718.0}, {"date": "2025-08-13", "close": 1.38, "volume": 2139136.0}, {"date": "2025-08-14", "close": 1.41, "volume": 2360495.0}, {"date": "2025-08-15", "close": 1.36, "volume": 917541.0}, {"date": "2025-08-18", "close": 1.4, "volume": 2548445.0}, {"date": "2025-08-19", "close": 1.4, "volume": 1301250.0}, {"date": "2025-08-20", "close": 1.39, "volume": 1126729.0}, {"date": "2025-08-21", "close": 1.42, "volume": 620682.0}, {"date": "2025-08-22", "close": 1.42, "volume": 2011683.0}, {"date": "2025-08-25", "close": 1.39, "volume": 724134.0}, {"date": "2025-08-26", "close": 1.39, "volume": 956930.0}, {"date": "2025-08-27", "close": 1.4, "volume": 440342.0}, {"date": "2025-08-28", "close": 1.39, "volume": 368506.0}, {"date": "2025-08-29", "close": 1.39, "volume": 580014.0}, {"date": "2025-09-02", "close": 1.34, "volume": 688912.0}, {"date": "2025-09-03", "close": 1.38, "volume": 834104.0}, {"date": "2025-09-04", "close": 1.36, "volume": 487982.0}, {"date": "2025-09-05", "close": 1.41, "volume": 488208.0}, {"date": "2025-09-08", "close": 1.41, "volume": 426943.0}, {"date": "2025-09-09", "close": 1.42, "volume": 535037.0}, {"date": "2025-09-10", "close": 1.42, "volume": 628864.0}, {"date": "2025-09-11", "close": 1.48, "volume": 524323.0}, {"date": "2025-09-12", "close": 1.45, "volume": 476385.0}, {"date": "2025-09-15", "close": 1.45, "volume": 281266.0}, {"date": "2025-09-16", "close": 1.48, "volume": 574200.0}, {"date": "2025-09-17", "close": 1.5, "volume": 643324.0}, {"date": "2025-09-18", "close": 1.62, "volume": 594271.0}, {"date": "2025-09-19", "close": 1.52, "volume": 1004555.0}, {"date": "2025-09-22", "close": 1.55, "volume": 931204.0}, {"date": "2025-09-23", "close": 1.71, "volume": 2135144.0}, {"date": "2025-09-24", "close": 1.66, "volume": 1499135.0}, {"date": "2025-09-25", "close": 1.53, "volume": 941178.0}, {"date": "2025-09-26", "close": 1.53, "volume": 692521.0}, {"date": "2025-09-29", "close": 1.5, "volume": 917173.0}, {"date": "2025-09-30", "close": 1.58, "volume": 1073210.0}, {"date": "2025-10-01", "close": 1.6, "volume": 1201813.0}, {"date": "2025-10-02", "close": 1.61, "volume": 629699.0}, {"date": "2025-10-03", "close": 1.71, "volume": 882677.0}, {"date": "2025-10-06", "close": 1.65, "volume": 749210.0}, {"date": "2025-10-07", "close": 1.55, "volume": 585307.0}, {"date": "2025-10-08", "close": 1.7, "volume": 506394.0}, {"date": "2025-10-09", "close": 1.62, "volume": 352894.0}, {"date": "2025-10-10", "close": 1.54, "volume": 727176.0}, {"date": "2025-10-13", "close": 1.6, "volume": 492985.0}, {"date": "2025-10-14", "close": 1.65, "volume": 471000.0}, {"date": "2025-10-15", "close": 1.83, "volume": 738707.0}, {"date": "2025-10-16", "close": 1.77, "volume": 575135.0}, {"date": "2025-10-17", "close": 1.61, "volume": 434168.0}, {"date": "2025-10-20", "close": 1.75, "volume": 447770.0}, {"date": "2025-10-21", "close": 1.71, "volume": 309728.0}, {"date": "2025-10-22", "close": 1.65, "volume": 577272.0}, {"date": "2025-10-23", "close": 1.62, "volume": 525559.0}, {"date": "2025-10-24", "close": 1.63, "volume": 504528.0}, {"date": "2025-10-27", "close": 1.54, "volume": 524937.0}, {"date": "2025-10-28", "close": 1.55, "volume": 320996.0}, {"date": "2025-10-29", "close": 1.51, "volume": 715072.0}, {"date": "2025-10-30", "close": 1.51, "volume": 357534.0}, {"date": "2025-10-31", "close": 1.54, "volume": 757089.0}, {"date": "2025-11-03", "close": 1.61, "volume": 757966.0}, {"date": "2025-11-04", "close": 1.61, "volume": 600910.0}, {"date": "2025-11-05", "close": 1.67, "volume": 1045446.0}, {"date": "2025-11-06", "close": 1.47, "volume": 650646.0}, {"date": "2025-11-07", "close": 1.44, "volume": 749867.0}, {"date": "2025-11-10", "close": 1.47, "volume": 318800.0}, {"date": "2025-11-11", "close": 1.55, "volume": 461610.0}, {"date": "2025-11-12", "close": 1.58, "volume": 208517.0}, {"date": "2025-11-13", "close": 1.51, "volume": 370749.0}, {"date": "2025-11-14", "close": 1.58, "volume": 2844216.0}, {"date": "2025-11-17", "close": 1.63, "volume": 457983.0}, {"date": "2025-11-18", "close": 1.71, "volume": 1512738.0}, {"date": "2025-11-19", "close": 1.7, "volume": 4771934.0}, {"date": "2025-11-20", "close": 1.63, "volume": 460455.0}, {"date": "2025-11-21", "close": 1.67, "volume": 532068.0}, {"date": "2025-11-24", "close": 1.67, "volume": 482400.0}, {"date": "2025-11-25", "close": 1.7, "volume": 533984.0}, {"date": "2025-11-26", "close": 1.75, "volume": 517720.0}, {"date": "2025-11-28", "close": 1.76, "volume": 332028.0}, {"date": "2025-12-01", "close": 1.63, "volume": 301406.0}, {"date": "2025-12-02", "close": 1.57, "volume": 366990.0}, {"date": "2025-12-03", "close": 1.52, "volume": 1264133.0}, {"date": "2025-12-04", "close": 1.58, "volume": 578277.0}, {"date": "2025-12-05", "close": 1.47, "volume": 12316390.0}, {"date": "2025-12-08", "close": 1.55, "volume": 883306.0}, {"date": "2025-12-09", "close": 1.54, "volume": 664138.0}, {"date": "2025-12-10", "close": 1.54, "volume": 1449201.0}, {"date": "2025-12-11", "close": 1.6, "volume": 682912.0}, {"date": "2025-12-12", "close": 1.52, "volume": 1180524.0}, {"date": "2025-12-15", "close": 1.49, "volume": 1483743.0}, {"date": "2025-12-16", "close": 1.47, "volume": 653734.0}, {"date": "2025-12-17", "close": 1.49, "volume": 651529.0}, {"date": "2025-12-18", "close": 1.52, "volume": 484805.0}, {"date": "2025-12-19", "close": 1.5, "volume": 1668918.0}, {"date": "2025-12-22", "close": 1.63, "volume": 811850.0}, {"date": "2025-12-23", "close": 1.55, "volume": 714214.0}, {"date": "2025-12-24", "close": 1.6, "volume": 212313.0}, {"date": "2025-12-26", "close": 1.61, "volume": 374565.0}, {"date": "2025-12-29", "close": 1.58, "volume": 267105.0}, {"date": "2025-12-30", "close": 1.56, "volume": 310534.0}, {"date": "2025-12-31", "close": 1.55, "volume": 352251.0}, {"date": "2026-01-02", "close": 1.55, "volume": 358353.0}, {"date": "2026-01-05", "close": 1.55, "volume": 408986.0}, {"date": "2026-01-06", "close": 1.5, "volume": 486901.0}, {"date": "2026-01-07", "close": 1.51, "volume": 430716.0}, {"date": "2026-01-08", "close": 1.47, "volume": 389749.0}, {"date": "2026-01-09", "close": 1.43, "volume": 461568.0}, {"date": "2026-01-12", "close": 1.36, "volume": 841759.0}, {"date": "2026-01-13", "close": 1.31, "volume": 586665.0}, {"date": "2026-01-14", "close": 1.28, "volume": 1389190.0}, {"date": "2026-01-15", "close": 1.29, "volume": 878653.0}, {"date": "2026-01-16", "close": 1.26, "volume": 449480.0}, {"date": "2026-01-20", "close": 1.21, "volume": 996043.0}, {"date": "2026-01-21", "close": 1.23, "volume": 449532.0}, {"date": "2026-01-22", "close": 1.25, "volume": 415098.0}, {"date": "2026-01-23", "close": 1.16, "volume": 1451070.0}, {"date": "2026-01-26", "close": 1.13, "volume": 1185327.0}, {"date": "2026-01-27", "close": 1.07, "volume": 1930815.0}, {"date": "2026-01-28", "close": 1.01, "volume": 1805565.0}, {"date": "2026-01-29", "close": 0.9807, "volume": 854288.0}, {"date": "2026-01-30", "close": 0.9068, "volume": 1786602.0}, {"date": "2026-02-02", "close": 0.8691, "volume": 1533552.0}, {"date": "2026-02-03", "close": 0.816, "volume": 2985743.0}, {"date": "2026-02-04", "close": 0.87, "volume": 2219258.0}, {"date": "2026-02-05", "close": 0.808, "volume": 1433860.0}, {"date": "2026-02-06", "close": 0.808, "volume": 1746337.0}, {"date": "2026-02-09", "close": 0.7914, "volume": 1209624.0}, {"date": "2026-02-10", "close": 0.77, "volume": 1773609.0}, {"date": "2026-02-11", "close": 0.7302, "volume": 2005818.0}, {"date": "2026-02-12", "close": 0.7339, "volume": 1423863.0}, {"date": "2026-02-13", "close": 0.7196, "volume": 1262433.0}, {"date": "2026-02-17", "close": 0.7001, "volume": 1397498.0}, {"date": "2026-02-18", "close": 0.6789, "volume": 1325853.0}, {"date": "2026-02-19", "close": 0.7326, "volume": 1394757.0}, {"date": "2026-02-20", "close": 0.7394, "volume": 1157633.0}, {"date": "2026-02-23", "close": 0.7523, "volume": 987111.0}, {"date": "2026-02-24", "close": 0.79, "volume": 1083973.0}, {"date": "2026-02-25", "close": 0.7959, "volume": 1241840.0}, {"date": "2026-02-26", "close": 0.7926, "volume": 1041206.0}, {"date": "2026-02-27", "close": 0.8113, "volume": 1507667.0}, {"date": "2026-03-02", "close": 0.7881, "volume": 1055400.0}, {"date": "2026-03-03", "close": 0.7602, "volume": 1496744.0}, {"date": "2026-03-04", "close": 0.7674, "volume": 965340.0}, {"date": "2026-03-05", "close": 0.8356, "volume": 2669368.0}, {"date": "2026-03-06", "close": 0.7824, "volume": 1087395.0}, {"date": "2026-03-09", "close": 0.77, "volume": 653548.0}, {"date": "2026-03-10", "close": 0.7888, "volume": 543759.0}, {"date": "2026-03-11", "close": 0.8075, "volume": 796515.0}, {"date": "2026-03-12", "close": 0.835, "volume": 782589.0}, {"date": "2026-03-13", "close": 0.8198, "volume": 1050550.0}, {"date": "2026-03-16", "close": 0.811, "volume": 591264.0}, {"date": "2026-03-17", "close": 0.8, "volume": 568338.0}, {"date": "2026-03-18", "close": 0.731, "volume": 898913.0}, {"date": "2026-03-19", "close": 0.7525, "volume": 843894.0}, {"date": "2026-03-20", "close": 0.7652, "volume": 935259.0}, {"date": "2026-03-23", "close": 0.7569, "volume": 835280.0}, {"date": "2026-03-24", "close": 0.74, "volume": 729758.0}, {"date": "2026-03-25", "close": 0.6896, "volume": 1951095.0}, {"date": "2026-03-26", "close": 0.7168, "volume": 1286829.0}, {"date": "2026-03-27", "close": 0.6836, "volume": 1073724.0}, {"date": "2026-03-30", "close": 0.6762, "volume": 884643.0}, {"date": "2026-03-31", "close": 0.7025, "volume": 1127399.0}, {"date": "2026-04-01", "close": 0.7441, "volume": 1512852.0}, {"date": "2026-04-02", "close": 0.7496, "volume": 1497823.0}, {"date": "2026-04-06", "close": 0.7141, "volume": 741291.0}, {"date": "2026-04-07", "close": 0.71, "volume": 620903.0}, {"date": "2026-04-08", "close": 0.7535, "volume": 804471.0}, {"date": "2026-04-09", "close": 0.76, "volume": 535747.0}, {"date": "2026-04-10", "close": 0.7914, "volume": 949714.0}, {"date": "2026-04-13", "close": 0.8196, "volume": 356966.0}, {"date": "2026-04-14", "close": 0.8814, "volume": 1094988.0}, {"date": "2026-04-15", "close": 0.8452, "volume": 564015.0}, {"date": "2026-04-16", "close": 0.8153, "volume": 958055.0}, {"date": "2026-04-17", "close": 0.8478, "volume": 528597.0}, {"date": "2026-04-20", "close": 0.8596, "volume": 1068945.0}, {"date": "2026-04-21", "close": 0.8702, "volume": 718269.0}, {"date": "2026-04-22", "close": 0.8902, "volume": 572020.0}, {"date": "2026-04-23", "close": 0.8616, "volume": 706707.0}, {"date": "2026-04-24", "close": 0.8632, "volume": 343091.0}, {"date": "2026-04-27", "close": 0.8736, "volume": 663589.0}, {"date": "2026-04-28", "close": 0.8771, "volume": 383558.0}, {"date": "2026-04-29", "close": 0.8176, "volume": 493071.0}, {"date": "2026-04-30", "close": 0.88, "volume": 757651.0}, {"date": "2026-05-01", "close": 0.88, "volume": 457122.0}, {"date": "2026-05-04", "close": 0.858, "volume": 359725.0}, {"date": "2026-05-05", "close": 0.8427, "volume": 419833.0}, {"date": "2026-05-06", "close": 0.8467, "volume": 395334.0}, {"date": "2026-05-07", "close": 0.8715, "volume": 376039.0}, {"date": "2026-05-08", "close": 0.8433, "volume": 358402.0}, {"date": "2026-05-11", "close": 0.8169, "volume": 334651.0}, {"date": "2026-05-12", "close": 0.8222, "volume": 772490.0}, {"date": "2026-05-13", "close": 1.02, "volume": 7309114.0}, {"date": "2026-05-14", "close": 1.09, "volume": 2168560.0}, {"date": "2026-05-15", "close": 1.04, "volume": 1017206.0}, {"date": "2026-05-18", "close": 1.06, "volume": 912994.0}, {"date": "2026-05-19", "close": 1.04, "volume": 826156.0}, {"date": "2026-05-20", "close": 1.07, "volume": 972891.0}, {"date": "2026-05-21", "close": 1.06, "volume": 1216548.0}, {"date": "2026-05-22", "close": 1.04, "volume": 809075.0}, {"date": "2026-05-26", "close": 1.0, "volume": 1370851.0}, {"date": "2026-05-27", "close": 1.08, "volume": 1188594.0}, {"date": "2026-05-28", "close": 1.17, "volume": 2091039.0}, {"date": "2026-05-29", "close": 1.21, "volume": 1311249.0}, {"date": "2026-06-01", "close": 1.22, "volume": 1171242.0}, {"date": "2026-06-02", "close": 1.23, "volume": 942729.0}, {"date": "2026-06-03", "close": 1.2, "volume": 899809.0}, {"date": "2026-06-04", "close": 1.23, "volume": 700964.0}, {"date": "2026-06-05", "close": 1.14, "volume": 900802.0}, {"date": "2026-06-08", "close": 1.15, "volume": 608671.0}, {"date": "2026-06-09", "close": 1.19, "volume": 537846.0}, {"date": "2026-06-10", "close": 1.15, "volume": 597189.0}, {"date": "2026-06-11", "close": 1.1, "volume": 854044.0}, {"date": "2026-06-12", "close": 1.12, "volume": 491136.0}, {"date": "2026-06-15", "close": 1.16, "volume": 435020.0}, {"date": "2026-06-16", "close": 1.14, "volume": 563557.0}, {"date": "2026-06-17", "close": 1.13, "volume": 341341.0}, {"date": "2026-06-18", "close": 1.21, "volume": 1773628.0}, {"date": "2026-06-22", "close": 1.18, "volume": 763347.0}, {"date": "2026-06-23", "close": 1.175, "volume": 756648.0}, {"date": "2026-06-24", "close": 1.19, "volume": 1320009.0}, {"date": "2026-06-25", "close": 1.27, "volume": 2274907.0}, {"date": "2026-06-26", "close": 1.24, "volume": 14030330.0}, {"date": "2026-06-29", "close": 1.24, "volume": 1242037.0}, {"date": "2026-06-30", "close": 1.23, "volume": 747190.0}, {"date": "2026-07-01", "close": 1.23, "volume": 487475.0}, {"date": "2026-07-02", "close": 1.215, "volume": 813343.0}, {"date": "2026-07-06", "close": 1.27, "volume": 742452.0}, {"date": "2026-07-07", "close": 1.29, "volume": 760967.0}, {"date": "2026-07-08", "close": 1.28, "volume": 1239267.0}, {"date": "2026-07-09", "close": 1.28, "volume": 1533865.0}, {"date": "2026-07-10", "close": 1.33, "volume": 1415518.0}, {"date": "2026-07-13", "close": 1.38, "volume": 2114024.0}, {"date": "2026-07-14", "close": 1.42, "volume": 1347975.0}, {"date": "2026-07-15", "close": 1.42, "volume": 1332311.0}, {"date": "2026-07-16", "close": 1.35, "volume": 1039096.0}, {"date": "2026-07-17", "close": 1.24, "volume": 767192.0}, {"date": "2026-07-20", "close": 1.17, "volume": 988232.0}, {"date": "2026-07-21", "close": 1.23, "volume": 557451.0}, {"date": "2026-07-22", "close": 1.14, "volume": 722598.0}, {"date": "2026-07-23", "close": 1.12, "volume": 533404.0}, {"date": "2026-07-24", "close": 1.08, "volume": 504823.0}, {"date": "2026-07-27", "close": 1.02, "volume": 1298419.0}, {"date": "2026-07-28", "close": 1.05, "volume": 1592783.0}, {"date": "2026-07-29", "close": 1.01, "volume": 808733.0}, {"date": "2026-07-30", "close": 1.05, "volume": 312588.0}, {"date": "2026-07-31", "close": 1.05, "volume": 478636.0}, {"date": "2026-08-03", "close": 1.07, "volume": 374625.0}, {"date": "2026-08-04", "close": 1.11, "volume": 319758.0}, {"date": "2026-08-05", "close": 1.07, "volume": 496890.0}, {"date": "2026-08-06", "close": 1.11, "volume": 861654.0}, {"date": "2026-08-07", "close": 1.18, "volume": 464480.0}], "refreshing": true}