{"ticker": "NAUT", "overview": {"cik": "1808805", "ticker": "NAUT", "name": "Nautilus Biotechnology, Inc.", "industry": "Laboratory Analytical Instruments", "country": "United States", "sic": "3826", "announcements": [{"form": "10-Q", "date": "2026-10-27", "title": "Quarterly report", "accession": "0001808805-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001808805-26-000049", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-09-18", "title": "Form EFFECT", "accession": "9999999995-26-003012", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-18", "title": "Prospectus", "accession": "0001808805-26-000047", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-11", "title": "Form SCHEDULE 13D/A", "accession": "0001231919-26-001165", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001808805-26-000041", "price_sensitive": true}, {"form": "S-3", "date": "2026-09-11", "title": "Shelf registration", "accession": "0001808805-26-000040", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-28", "title": "Form SCHEDULE 13D/A", "accession": "0001725721-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-14", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-352644", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001808805-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001808805-26-000030", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-30", "title": "Form SCHEDULE 13D/A", "accession": "0001725721-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001543792-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001234663-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001797672-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001381752-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001807359-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001808805-26-000027", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-04", "title": "Form SCHEDULE 13D/A", "accession": "0001725721-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001231919-26-000599", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-28", "title": "Form ARS", "accession": "0001808805-26-000025", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001808805-26-000024", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001808805-26-000023", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-28", "title": "Quarterly report", "accession": "0001808805-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001808805-26-000015", "price_sensitive": true}]}, "description": "Nautilus Biotechnology, Inc. trades as NAUT on the NASDAQ and is registered in the United States, classified under Laboratory Analytical Instruments (SIC 3826). Privy Trades holds 114 insider filings for the company, from June 2021 to June 2026. Across those, 12 insiders disclosed 27 open-market purchases totalling $59.93M against 3 sales totalling $11.98M. The most recent filing on record is dated 11 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 27, "buy_sum": 59926530.8233, "sell_n": 3, "sell_sum": 11984612.815, "net": 47941918.0083, "insiders": 12, "first_date": "2021-06-09", "last_date": "2026-06-02"}, "metrics": {"ticker": "NAUT", "has_prices": true, "as_of": "2026-09-18", "last": 0.966, "prev_close": 0.9717, "change": -0.005700000000000038, "change_pct": -0.005866008027168919, "session_volume": 1780667.0, "vwap_5": 0.9429170662211868, "vwap_20": 0.9764247346781147, "vwap_60": 1.343230627583859, "vwap_250": 1.7713049389023034, "high_52w": 3.95, "low_52w": 0.8518, "avg_volume_20": 1047176.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001231919-26-001165", "src": "13DG", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "AH Bio Fund II, L.P.", "who_key": "AH Bio Fund II, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "AH Bio Fund II, L.P. moves to a 4.5% activist stake in NAUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1725721/0001231919-26-001165-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75765}, {"id": "13DG-0001725721-26-000006", "src": "13DG", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "AH Bio Fund II, L.P.", "who_key": "AH Bio Fund II, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "AH Bio Fund II, L.P. moves to a 5.6% activist stake in NAUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1725721/0001725721-26-000006-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95925}, {"id": "13DG-0001193125-26-352644", "src": "13DG", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "Nautilus Biotechnology, Inc.", "who_key": "Nautilus Biotechnology, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Nautilus Biotechnology, Inc. moves to a 9.1% activist stake in NAUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/0001193125-26-352644-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001725721-26-000004", "src": "13DG", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "AH Bio Fund II, L.P.", "who_key": "AH Bio Fund II, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "AH Bio Fund II, L.P. moves to a 6.6% activist stake in NAUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1725721/0001725721-26-000004-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-26", "mins": 186645}, {"id": "0001807359-26-000008", "src": "INSIDERS", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "Melissa B, Epperly", "who_key": "Epperly Melissa B,", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on NAUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000180735926000008/0001807359-26-000008-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198165}, {"id": "0001381752-26-000001", "src": "INSIDERS", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "Matthew S. McIlwain", "who_key": "McIlwain Matthew S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on NAUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000138175226000001/0001381752-26-000001-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198165}, {"id": "0001797672-26-000004", "src": "INSIDERS", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "Karen Akinsanya", "who_key": "Akinsanya Karen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on NAUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000179767226000004/0001797672-26-000004-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198165}, {"id": "0001234663-26-000002", "src": "INSIDERS", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "Farzad Nazem", "who_key": "NAZEM FARZAD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on NAUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000123466326000002/0001234663-26-000002-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198165}, {"id": "0001543792-26-000002", "src": "INSIDERS", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "Matthew L. Posard", "who_key": "Posard Matthew L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on NAUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000154379226000002/0001543792-26-000002-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198165}, {"id": "0001231919-26-000599", "src": "INSIDERS", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "AH Equity Partners Bio II, l.l.c.", "who_key": "AH Equity Partners Bio II, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 11750000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "10% owner sells $11.8M of NAUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000123191926000599/0001231919-26-000599-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221205}, {"id": "13DG-0001725721-26-000002", "src": "13DG", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "AH Bio Fund II, L.P.", "who_key": "AH Bio Fund II, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "AH Bio Fund II, L.P. moves to a 9.2% activist stake in NAUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1725721/0001725721-26-000002-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-02", "mins": 221205}, {"id": "0001378830-26-000003", "src": "INSIDERS", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "Sujal M. Patel", "who_key": "Patel Sujal M", "role": "CEO, President, and Secretary, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 65237.50000000001, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Chief exec picks up $65K of NAUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000137883026000003/0001378830-26-000003-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350805}, {"id": "0002037191-26-000001", "src": "INSIDERS", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "Kentaro Suzuki", "who_key": "Suzuki Kentaro", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on NAUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000203719126000001/0002037191-26-000001-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353685}, {"id": "0001865778-26-000001", "src": "INSIDERS", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "Matthew B. Murphy", "who_key": "Murphy Matthew B.", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider files routine paperwork on NAUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000186577826000001/0001865778-26-000001-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353685}, {"id": "0001378831-26-000001", "src": "INSIDERS", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "Gwen E. Weld", "who_key": "Weld Gwen E", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on NAUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000137883126000001/0001378831-26-000001-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353685}, {"id": "0001856744-26-000001", "src": "INSIDERS", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "Subramanian Sankar", "who_key": "Sankar Subramanian", "role": "Senior VP, Product Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider files routine paperwork on NAUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000185674426000001/0001856744-26-000001-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353685}, {"id": "0001378830-26-000001", "src": "INSIDERS", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "Sujal M. Patel", "who_key": "Patel Sujal M", "role": "CEO, President, and Secretary, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "CEO files routine paperwork on NAUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000137883026000001/0001378830-26-000001-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353685}, {"id": "0001857948-26-000001", "src": "INSIDERS", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "Parag Mallick", "who_key": "Mallick Parag", "role": "Chief Scientist, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on NAUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000185794826000001/0001857948-26-000001-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353685}, {"id": "0001856938-26-000001", "src": "INSIDERS", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "Anna Mowry", "who_key": "Mowry Anna", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "CFO files routine paperwork on NAUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000185693826000001/0001856938-26-000001-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353685}, {"id": "0002037191-25-000004", "src": "INSIDERS", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "Kentaro Suzuki", "who_key": "Suzuki Kentaro", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5960.0, "score": 28.9, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Top exec puts $6K into NAUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000203719125000004/0002037191-25-000004-index.htm", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520725}, {"id": "0001378830-25-000003", "src": "INSIDERS", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "Sujal M. Patel", "who_key": "Patel Sujal M", "role": "CEO, President, and Secretary, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 135574.80000000002, "score": 50.8, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "That makes 3 insiders into NAUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000137883025000003/0001378830-25-000003-index.htm", "trade_date": "2025-09-08", "timestamp": "2025-09-08", "mins": 605685}, {"id": "0001865778-25-000003", "src": "INSIDERS", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "Matthew B. Murphy", "who_key": "Murphy Matthew B.", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 12858.0, "score": 29.2, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "3 insiders now buying NAUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000186577825000003/0001865778-25-000003-index.htm", "trade_date": "2025-09-04", "timestamp": "2025-09-04", "mins": 611445}, {"id": "0001808805-25-000060", "src": "INSIDERS", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "Karen Akinsanya", "who_key": "Akinsanya Karen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on NAUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000180880525000060/0001808805-25-000060-index.htm", "trade_date": "2025-06-23", "timestamp": "2025-06-23", "mins": 716565}, {"id": "0001808805-25-000061", "src": "INSIDERS", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "Farzad Nazem", "who_key": "NAZEM FARZAD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on NAUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000180880525000061/0001808805-25-000061-index.htm", "trade_date": "2025-06-23", "timestamp": "2025-06-23", "mins": 716565}, {"id": "0001808805-25-000062", "src": "INSIDERS", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "Matthew S. McIlwain", "who_key": "McIlwain Matthew S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on NAUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000180880525000062/0001808805-25-000062-index.htm", "trade_date": "2025-06-23", "timestamp": "2025-06-23", "mins": 716565}, {"id": "0001808805-25-000063", "src": "INSIDERS", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "Matthew L. Posard", "who_key": "Posard Matthew L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on NAUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000180880525000063/0001808805-25-000063-index.htm", "trade_date": "2025-06-23", "timestamp": "2025-06-23", "mins": 716565}, {"id": "0001808805-25-000064", "src": "INSIDERS", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "Melissa B, Epperly", "who_key": "Epperly Melissa B,", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on NAUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000180880525000064/0001808805-25-000064-index.htm", "trade_date": "2025-06-23", "timestamp": "2025-06-23", "mins": 716565}, {"id": "0001808805-25-000051", "src": "INSIDERS", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "Anna Mowry", "who_key": "Mowry Anna", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11488.5, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "NAUT draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000180880525000051/0001808805-25-000051-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752565}, {"id": "0001808805-25-000049", "src": "INSIDERS", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "Parag Mallick", "who_key": "Mallick Parag", "role": "Chief Scientist, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9885.149999999998, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "5 insiders now buying NAUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000180880525000049/0001808805-25-000049-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777045}, {"id": "0001808805-25-000034", "src": "INSIDERS", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "Sujal M. Patel", "who_key": "Patel Sujal M", "role": "CEO, President, and Secretary, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 76918.0906, "score": 47.8, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider cluster: 6 buying NAUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000180880525000034/0001808805-25-000034-index.htm", "trade_date": "2025-03-20", "timestamp": "2025-03-20", "mins": 853365}], "recent_buys": [{"id": "0001378830-26-000003", "src": "INSIDERS", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "Sujal M. Patel", "who_key": "Patel Sujal M", "role": "CEO, President, and Secretary, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 65237.50000000001, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Chief exec picks up $65K of NAUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000137883026000003/0001378830-26-000003-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350805}, {"id": "0002037191-25-000004", "src": "INSIDERS", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "Kentaro Suzuki", "who_key": "Suzuki Kentaro", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5960.0, "score": 28.9, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Top exec puts $6K into NAUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000203719125000004/0002037191-25-000004-index.htm", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520725}, {"id": "0001378830-25-000003", "src": "INSIDERS", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "Sujal M. Patel", "who_key": "Patel Sujal M", "role": "CEO, President, and Secretary, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 135574.80000000002, "score": 50.8, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "That makes 3 insiders into NAUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000137883025000003/0001378830-25-000003-index.htm", "trade_date": "2025-09-08", "timestamp": "2025-09-08", "mins": 605685}, {"id": "0001865778-25-000003", "src": "INSIDERS", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "Matthew B. Murphy", "who_key": "Murphy Matthew B.", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 12858.0, "score": 29.2, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "3 insiders now buying NAUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000186577825000003/0001865778-25-000003-index.htm", "trade_date": "2025-09-04", "timestamp": "2025-09-04", "mins": 611445}, {"id": "0001808805-25-000051", "src": "INSIDERS", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "Anna Mowry", "who_key": "Mowry Anna", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11488.5, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "NAUT draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000180880525000051/0001808805-25-000051-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752565}, {"id": "0001808805-25-000049", "src": "INSIDERS", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "Parag Mallick", "who_key": "Mallick Parag", "role": "Chief Scientist, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9885.149999999998, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "5 insiders now buying NAUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000180880525000049/0001808805-25-000049-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777045}, {"id": "0001808805-25-000034", "src": "INSIDERS", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "Sujal M. Patel", "who_key": "Patel Sujal M", "role": "CEO, President, and Secretary, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 76918.0906, "score": 47.8, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider cluster: 6 buying NAUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000180880525000034/0001808805-25-000034-index.htm", "trade_date": "2025-03-20", "timestamp": "2025-03-20", "mins": 853365}, {"id": "0001808805-24-000026", "src": "INSIDERS", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "Sujal M. Patel", "who_key": "Patel Sujal M", "role": "CEO, President, and Secretary, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 41477.8546, "score": 44.6, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "The whole bench is buying NAUT \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000180880524000026/0001808805-24-000026-index.htm", "trade_date": "2024-03-11", "timestamp": "2024-03-11", "mins": 1391925}, {"id": "0001628280-24-009754", "src": "INSIDERS", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "Sujal M. Patel", "who_key": "Patel Sujal M", "role": "CEO, President, and Secretary, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99054.4222, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "That makes 6 insiders into NAUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000162828024009754/0001628280-24-009754-index.htm", "trade_date": "2024-03-07", "timestamp": "2024-03-07", "mins": 1397685}, {"id": "0001808805-22-000101", "src": "INSIDERS", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "Subramanian Sankar", "who_key": "Sankar Subramanian", "role": "Senior VP, Product Development", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 30399.0, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "6 insiders pile into NAUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000180880522000101/0001808805-22-000101-index.htm", "trade_date": "2022-09-27", "timestamp": "2022-09-27", "mins": 2156565}, {"id": "0001808805-22-000099", "src": "INSIDERS", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "Gwen E. Weld", "who_key": "Weld Gwen E", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 60765.0, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "NAUT draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000180880522000099/0001808805-22-000099-index.htm", "trade_date": "2022-09-23", "timestamp": "2022-09-23", "mins": 2162325}, {"id": "0001808805-22-000097", "src": "INSIDERS", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "Subramanian Sankar", "who_key": "Sankar Subramanian", "role": "Senior VP, Product Development", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 163198.0, "score": 49.7, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "NAUT draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000180880522000097/0001808805-22-000097-index.htm", "trade_date": "2022-09-16", "timestamp": "2022-09-16", "mins": 2172405}], "institutional": [{"id": "13DG-0001231919-26-001165", "src": "13DG", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "AH Bio Fund II, L.P.", "who_key": "AH Bio Fund II, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "AH Bio Fund II, L.P. moves to a 4.5% activist stake in NAUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1725721/0001231919-26-001165-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75765}, {"id": "13DG-0001725721-26-000006", "src": "13DG", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "AH Bio Fund II, L.P.", "who_key": "AH Bio Fund II, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "AH Bio Fund II, L.P. moves to a 5.6% activist stake in NAUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1725721/0001725721-26-000006-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95925}, {"id": "13DG-0001193125-26-352644", "src": "13DG", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "Nautilus Biotechnology, Inc.", "who_key": "Nautilus Biotechnology, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Nautilus Biotechnology, Inc. moves to a 9.1% activist stake in NAUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/0001193125-26-352644-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001725721-26-000004", "src": "13DG", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "AH Bio Fund II, L.P.", "who_key": "AH Bio Fund II, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "AH Bio Fund II, L.P. moves to a 6.6% activist stake in NAUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1725721/0001725721-26-000004-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-26", "mins": 186645}, {"id": "13DG-0001725721-26-000002", "src": "13DG", "ticker": "NAUT", "cik": "1808805", "company": "Nautilus Biotechnology, Inc.", "company_raw": "Nautilus Biotechnology, Inc.", "who": "AH Bio Fund II, L.P.", "who_key": "AH Bio Fund II, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "AH Bio Fund II, L.P. moves to a 9.2% activist stake in NAUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1725721/0001725721-26-000002-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-02", "mins": 221205}], "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": "Nautilus Biotechnology, Inc. - Common Stock", "new_value": "Nautilus Biotechnology, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001808805", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001808805", "applied": 1, "detected_at": "2026-10-26T09:57:01.138725"}]}, "key_people": [{"who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 56142983.15, "sold": 0, "net": 56142983.15, "trades": 2, "top_score": 81.9, "lean": "buying", "history": [{"action": "BUY", "amount": 1072000.0, "date": "2021-12-08", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000089924321047751/0000899243-21-047751-index.htm"}, {"action": "BUY", "amount": 55070983.15, "date": "2021-06-09", "score": 81.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000106299321005576/0001062993-21-005576-index.htm"}], "latest": {"action": "BUY", "amount": 1072000.0, "date": "2021-12-08", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000089924321047751/0000899243-21-047751-index.htm"}}, {"who": "AH Equity Partners Bio II, l.l.c.", "who_key": "AH Equity Partners Bio II, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 11750000.0, "net": -11750000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11750000.0, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000123191926000599/0001231919-26-000599-index.htm"}], "latest": {"action": "SELL", "amount": 11750000.0, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000123191926000599/0001231919-26-000599-index.htm"}}, {"who": "Sujal M. Patel", "who_key": "Patel Sujal M", "role": "CEO, President, and Secretary, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 2123418.7739999997, "sold": 0, "net": 2123418.7739999997, "trades": 9, "top_score": 62.1, "lean": "buying", "history": [{"action": "BUY", "amount": 65237.50000000001, "date": "2026-03-04", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000137883026000003/0001378830-26-000003-index.htm"}, {"action": "BUY", "amount": 135574.80000000002, "date": "2025-09-08", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000137883025000003/0001378830-25-000003-index.htm"}, {"action": "BUY", "amount": 76918.0906, "date": "2025-03-20", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000180880525000034/0001808805-25-000034-index.htm"}, {"action": "BUY", "amount": 41477.8546, "date": "2024-03-11", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000180880524000026/0001808805-24-000026-index.htm"}, {"action": "BUY", "amount": 99054.4222, "date": "2024-03-07", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000162828024009754/0001628280-24-009754-index.htm"}, {"action": "BUY", "amount": 146090.1064, "date": "2022-08-08", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000180880522000089/0001808805-22-000089-index.htm"}, {"action": "BUY", "amount": 198000.0, "date": "2022-05-09", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000180880522000054/0001808805-22-000054-index.htm"}, {"action": "BUY", "amount": 179890.0, "date": "2022-03-03", "score": 52.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000180880522000026/0001808805-22-000026-index.htm"}, {"action": "BUY", "amount": 1181176.0002, "date": "2021-12-01", "score": 62.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000180880521000027/0001808805-21-000027-index.htm"}], "latest": {"action": "BUY", "amount": 65237.50000000001, "date": "2026-03-04", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000137883026000003/0001378830-26-000003-index.htm"}}, {"who": "Matthew S. McIlwain", "who_key": "McIlwain Matthew S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 814930.7993000001, "sold": 0, "net": 814930.7993000001, "trades": 2, "top_score": 51.9, "lean": "buying", "history": [{"action": "BUY", "amount": 529890.0, "date": "2021-11-15", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000106299321011100/0001062993-21-011100-index.htm"}, {"action": "BUY", "amount": 285040.7993, "date": "2021-08-26", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000106299321007983/0001062993-21-007983-index.htm"}], "latest": {"action": "BUY", "amount": 529890.0, "date": "2021-11-15", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000106299321011100/0001062993-21-011100-index.htm"}}, {"who": "Anna Mowry", "who_key": "Mowry Anna", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 270388.95, "sold": 0, "net": 270388.95, "trades": 5, "top_score": 57.5, "lean": "buying", "history": [{"action": "BUY", "amount": 11488.5, "date": "2025-05-29", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000180880525000051/0001808805-25-000051-index.htm"}, {"action": "BUY", "amount": 40218.5, "date": "2022-08-19", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000180880522000095/0001808805-22-000095-index.htm"}, {"action": "BUY", "amount": 15124.449999999999, "date": "2022-06-27", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000180880522000075/0001808805-22-000075-index.htm"}, {"action": "BUY", "amount": 68632.5, "date": "2021-11-24", "score": 57.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000180880521000023/0001808805-21-000023-index.htm"}, {"action": "BUY", "amount": 134925.0, "date": "2021-08-12", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000180880521000012/0001808805-21-000012-index.htm"}], "latest": {"action": "BUY", "amount": 11488.5, "date": "2025-05-29", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000180880525000051/0001808805-25-000051-index.htm"}}, {"who": "Mary E. Godwin", "who_key": "Godwin Mary E.", "role": "Senior VP, Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 234612.815, "net": -234612.815, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 134743.815, "date": "2024-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000180880524000067/0001808805-24-000067-index.htm"}, {"action": "SELL", "amount": 99869.0, "date": "2024-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000180880524000065/0001808805-24-000065-index.htm"}], "latest": {"action": "SELL", "amount": 134743.815, "date": "2024-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000180880524000067/0001808805-24-000067-index.htm"}}, {"who": "Matthew L. Posard", "who_key": "Posard Matthew L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 225505.0, "sold": 0, "net": 225505.0, "trades": 1, "top_score": 50.8, "lean": "buying", "history": [{"action": "BUY", "amount": 225505.0, "date": "2021-12-01", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000180880521000026/0001808805-21-000026-index.htm"}], "latest": {"action": "BUY", "amount": 225505.0, "date": "2021-12-01", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000180880521000026/0001808805-21-000026-index.htm"}}, {"who": "Subramanian Sankar", "who_key": "Sankar Subramanian", "role": "Senior VP, Product Development", "person_type": "EXEC", "person_label": "Execs", "bought": 193597.0, "sold": 0, "net": 193597.0, "trades": 2, "top_score": 49.7, "lean": "buying", "history": [{"action": "BUY", "amount": 30399.0, "date": "2022-09-27", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000180880522000101/0001808805-22-000101-index.htm"}, {"action": "BUY", "amount": 163198.0, "date": "2022-09-16", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000180880522000097/0001808805-22-000097-index.htm"}], "latest": {"action": "BUY", "amount": 30399.0, "date": "2022-09-27", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1808805/000180880522000101/0001808805-22-000101-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-10-27", "title": "Quarterly report", "accession": "0001808805-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001808805-26-000049", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-09-18", "title": "Form EFFECT", "accession": "9999999995-26-003012", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-18", "title": "Prospectus", "accession": "0001808805-26-000047", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-11", "title": "Form SCHEDULE 13D/A", "accession": "0001231919-26-001165", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001808805-26-000041", "price_sensitive": true}, {"form": "S-3", "date": "2026-09-11", "title": "Shelf registration", "accession": "0001808805-26-000040", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-28", "title": "Form SCHEDULE 13D/A", "accession": "0001725721-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-14", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-352644", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001808805-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001808805-26-000030", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-30", "title": "Form SCHEDULE 13D/A", "accession": "0001725721-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001543792-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001234663-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001797672-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001381752-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001807359-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001808805-26-000027", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-04", "title": "Form SCHEDULE 13D/A", "accession": "0001725721-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001231919-26-000599", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-28", "title": "Form ARS", "accession": "0001808805-26-000025", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001808805-26-000024", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001808805-26-000023", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-28", "title": "Quarterly report", "accession": "0001808805-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001808805-26-000015", "price_sensitive": true}], "performance": {"ticker": "NAUT", "has_prices": true, "summary": {"n": 27, "avg": -0.5188345013425163, "win_rate": 0.14814814814814814, "best": 0.4820497084995396, "worst": -0.9134408602150538, "as_of": "2026-09-18"}, "buys": [{"who": "Patel Sujal M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President, and Secretary, Director, 10% Owner", "amount": 65237.50000000001, "date": "2026-03-04", "score": 46.9, "ref_price": 2.62, "return": -0.6312977099236642}, {"who": "Suzuki Kentaro", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Marketing Officer", "amount": 5960.0, "date": "2025-11-06", "score": 28.9, "ref_price": 1.51, "return": -0.3602649006622517}, {"who": "Patel Sujal M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President, and Secretary, Director, 10% Owner", "amount": 135574.80000000002, "date": "2025-09-08", "score": 50.8, "ref_price": 0.701, "return": 0.3780313837375179}, {"who": "Murphy Matthew B.", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel", "amount": 12858.0, "date": "2025-09-04", "score": 29.2, "ref_price": 0.6518, "return": 0.4820497084995396}, {"who": "Mowry Anna", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 11488.5, "date": "2025-05-29", "score": 39.0, "ref_price": 0.7996, "return": 0.208104052026013}, {"who": "Mallick Parag", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Scientist, Director, 10% Owner", "amount": 9885.149999999998, "date": "2025-05-12", "score": 31.2, "ref_price": 0.723, "return": 0.3360995850622407}, {"who": "Patel Sujal M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President, and Secretary, Director, 10% Owner", "amount": 76918.0906, "date": "2025-03-20", "score": 47.8, "ref_price": 0.9999, "return": -0.033903390339033945}, {"who": "Patel Sujal M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President, and Secretary, Director, 10% Owner", "amount": 41477.8546, "date": "2024-03-11", "score": 44.6, "ref_price": 2.41, "return": -0.5991701244813278}, {"who": "Patel Sujal M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President, and Secretary, Director, 10% Owner", "amount": 99054.4222, "date": "2024-03-07", "score": 49.0, "ref_price": 2.94, "return": -0.6714285714285715}, {"who": "Sankar Subramanian", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP, Product Development", "amount": 30399.0, "date": "2022-09-27", "score": 29.9, "ref_price": 2.03, "return": -0.5241379310344827}, {"who": "Weld Gwen E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief People Officer", "amount": 60765.0, "date": "2022-09-23", "score": 40.2, "ref_price": 2.0, "return": -0.517}, {"who": "Sankar Subramanian", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP, Product Development", "amount": 163198.0, "date": "2022-09-16", "score": 49.7, "ref_price": 2.1, "return": -0.54}, {"who": "Mowry Anna", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 40218.5, "date": "2022-08-19", "score": 48.6, "ref_price": 2.21, "return": -0.56289592760181}, {"who": "Murphy Matthew B.", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel", "amount": 28432.5, "date": "2022-08-15", "score": 30.0, "ref_price": 2.82, "return": -0.6574468085106383}, {"who": "Patel Sujal M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President, and Secretary, Director, 10% Owner", "amount": 146090.1064, "date": "2022-08-08", "score": 51.1, "ref_price": 2.91, "return": -0.6680412371134021}, {"who": "Mowry Anna", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 15124.449999999999, "date": "2022-06-27", "score": 39.4, "ref_price": 2.77, "return": -0.6512635379061372}, {"who": "Patel Sujal M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President, and Secretary, Director, 10% Owner", "amount": 198000.0, "date": "2022-05-09", "score": 52.7, "ref_price": 3.56, "return": -0.7286516853932585}, {"who": "Patel Sujal M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President, and Secretary, Director, 10% Owner", "amount": 179890.0, "date": "2022-03-03", "score": 52.2, "ref_price": 3.5, "return": -0.724}, {"who": "PERCEPTIVE ADVISORS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1072000.0, "date": "2021-12-08", "score": 51.7, "ref_price": 5.41, "return": -0.821441774491682}, {"who": "Patel Sujal M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President, and Secretary, Director, 10% Owner", "amount": 1181176.0002, "date": "2021-12-01", "score": 62.1, "ref_price": 4.45, "return": -0.7829213483146067}, {"who": "Posard Matthew L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 225505.0, "date": "2021-12-01", "score": 50.8, "ref_price": 4.45, "return": -0.7829213483146067}, {"who": "Mowry Anna", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 68632.5, "date": "2021-11-24", "score": 57.5, "ref_price": 4.83, "return": -0.7999999999999999}, {"who": "McIlwain Matthew S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 529890.0, "date": "2021-11-15", "score": 51.9, "ref_price": 5.36, "return": -0.819776119402985}, {"who": "McIlwain Matthew S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 285040.7993, "date": "2021-08-26", "score": 45.1, "ref_price": 7.72, "return": -0.8748704663212435}, {"who": "Murphy Matthew B.", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel", "amount": 37806.5, "date": "2021-08-13", "score": 31.6, "ref_price": 7.64, "return": -0.8735602094240837}, {"who": "Mowry Anna", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 134925.0, "date": "2021-08-12", "score": 48.1, "ref_price": 7.69, "return": -0.8743823146944083}, {"who": "PERCEPTIVE ADVISORS LLC", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 55070983.15, "date": "2021-06-09", "score": 81.9, "ref_price": 11.16, "return": -0.9134408602150538}]}, "price_series": [{"date": "2020-08-07", "close": 10.44, "volume": 730298.0}, {"date": "2020-08-10", "close": 10.4, "volume": 48981.0}, {"date": "2020-08-11", "close": 10.4, "volume": 108161.0}, {"date": "2020-08-12", "close": 10.4, "volume": 64632.0}, {"date": "2020-08-13", "close": 10.4, "volume": 30016.0}, {"date": "2020-08-14", "close": 10.49, "volume": 111855.0}, {"date": "2020-08-17", "close": 10.55, "volume": 32833.0}, {"date": "2020-08-18", "close": 10.43, "volume": 2005.0}, {"date": "2020-08-19", "close": 10.43, "volume": 50934.0}, {"date": "2020-08-20", "close": 10.49, "volume": 35738.0}, {"date": "2020-08-21", "close": 10.4, "volume": 72815.0}, {"date": "2020-08-24", "close": 10.5, "volume": 21726.0}, {"date": "2020-08-25", "close": 10.4, "volume": 454913.0}, {"date": "2020-08-26", "close": 10.6, "volume": 124501.0}, {"date": "2020-08-27", "close": 10.75, "volume": 6272.0}, {"date": "2020-08-28", "close": 10.75, "volume": 4563.0}, {"date": "2020-08-31", "close": 10.7, "volume": 2541.0}, {"date": "2020-09-01", "close": 10.7, "volume": 93918.0}, {"date": "2020-09-02", "close": 10.73, "volume": 8767.0}, {"date": "2020-09-03", "close": 10.79, "volume": 40437.0}, {"date": "2020-09-04", "close": 10.695, "volume": 67656.0}, {"date": "2020-09-08", "close": 10.79, "volume": 43552.0}, {"date": "2020-09-09", "close": 11.24, "volume": 111347.0}, {"date": "2020-09-10", "close": 10.825, "volume": 46336.0}, {"date": "2020-09-11", "close": 10.9, "volume": 8748.0}, {"date": "2020-09-14", "close": 10.9, "volume": 43653.0}, {"date": "2020-09-15", "close": 10.9, "volume": 8557.0}, {"date": "2020-09-16", "close": 10.8101, "volume": 18404.0}, {"date": "2020-09-17", "close": 10.75, "volume": 2284.0}, {"date": "2020-09-18", "close": 10.82, "volume": 8804.0}, {"date": "2020-09-21", "close": 10.7, "volume": 10549.0}, {"date": "2020-09-22", "close": 10.88, "volume": 4986.0}, {"date": "2020-09-23", "close": 10.7001, "volume": 2448.0}, {"date": "2020-09-24", "close": 10.7, "volume": 7308.0}, {"date": "2020-09-25", "close": 10.71, "volume": 99899.0}, {"date": "2020-09-28", "close": 10.755, "volume": 7917.0}, {"date": "2020-09-29", "close": 10.7496, "volume": 10077.0}, {"date": "2020-09-30", "close": 10.815, "volume": 161291.0}, {"date": "2020-10-01", "close": 10.7501, "volume": 3106.0}, {"date": "2020-10-02", "close": 10.71, "volume": 1656.0}, {"date": "2020-10-05", "close": 10.55, "volume": 102205.0}, {"date": "2020-10-06", "close": 10.758, "volume": 45593.0}, {"date": "2020-10-07", "close": 10.6899, "volume": 5448.0}, {"date": "2020-10-08", "close": 10.65, "volume": 10373.0}, {"date": "2020-10-09", "close": 10.5705, "volume": 2263.0}, {"date": "2020-10-12", "close": 10.67, "volume": 2708.0}, {"date": "2020-10-13", "close": 10.67, "volume": null}, {"date": "2020-10-14", "close": 10.45, "volume": 1596.0}, {"date": "2020-10-15", "close": 10.4, "volume": 28242.0}, {"date": "2020-10-16", "close": 10.4, "volume": 958.0}, {"date": "2020-10-19", "close": 10.409, "volume": 1345.0}, {"date": "2020-10-20", "close": 10.3893, "volume": 270707.0}, {"date": "2020-10-21", "close": 10.3, "volume": 5726.0}, {"date": "2020-10-22", "close": 10.2851, "volume": 567.0}, {"date": "2020-10-23", "close": 10.2, "volume": 10417.0}, {"date": "2020-10-26", "close": 10.14, "volume": 15808.0}, {"date": "2020-10-27", "close": 10.47, "volume": 1201.0}, {"date": "2020-10-28", "close": 10.37, "volume": 3414.0}, {"date": "2020-10-29", "close": 10.3, "volume": 281912.0}, {"date": "2020-10-30", "close": 10.24, "volume": 2047.0}, {"date": "2020-11-02", "close": 10.26, "volume": 11535.0}, {"date": "2020-11-03", "close": 10.24, "volume": 803.0}, {"date": "2020-11-04", "close": 10.3, "volume": 1543.0}, {"date": "2020-11-05", "close": 10.5, "volume": 2374.0}, {"date": "2020-11-06", "close": 10.5, "volume": null}, {"date": "2020-11-09", "close": 10.3, "volume": 4416.0}, {"date": "2020-11-10", "close": 10.39, "volume": 14528.0}, {"date": "2020-11-11", "close": 10.335, "volume": 4783.0}, {"date": "2020-11-12", "close": 10.4, "volume": 3279.0}, {"date": "2020-11-13", "close": 10.31, "volume": 902.0}, {"date": "2020-11-16", "close": 10.42, "volume": 30720.0}, {"date": "2020-11-17", "close": 10.34, "volume": 15252.0}, {"date": "2020-11-18", "close": 10.35, "volume": 7483.0}, {"date": "2020-11-19", "close": 10.4, "volume": 728.0}, {"date": "2020-11-20", "close": 10.38, "volume": 3729.0}, {"date": "2020-11-23", "close": 10.31, "volume": 13771.0}, {"date": "2020-11-24", "close": 10.31, "volume": null}, {"date": "2020-11-25", "close": 10.4, "volume": 5167.0}, {"date": "2020-11-27", "close": 10.36, "volume": 36681.0}, {"date": "2020-11-30", "close": 10.49, "volume": 24633.0}, {"date": "2020-12-01", "close": 10.47, "volume": 6147.0}, {"date": "2020-12-02", "close": 10.35, "volume": 13789.0}, {"date": "2020-12-03", "close": 10.36, "volume": 20771.0}, {"date": "2020-12-04", "close": 10.53, "volume": 5263.0}, {"date": "2020-12-07", "close": 10.75, "volume": 19101.0}, {"date": "2020-12-08", "close": 10.75, "volume": 10955.0}, {"date": "2020-12-09", "close": 10.74, "volume": 40784.0}, {"date": "2020-12-10", "close": 10.65, "volume": 3923.0}, {"date": "2020-12-11", "close": 10.7, "volume": 15651.0}, {"date": "2020-12-14", "close": 10.7, "volume": 40372.0}, {"date": "2020-12-15", "close": 10.8, "volume": 62252.0}, {"date": "2020-12-16", "close": 10.95, "volume": 48918.0}, {"date": "2020-12-17", "close": 10.87, "volume": 11231.0}, {"date": "2020-12-18", "close": 10.745, "volume": 46732.0}, {"date": "2020-12-21", "close": 10.85, "volume": 16716.0}, {"date": "2020-12-22", "close": 10.8, "volume": 43308.0}, {"date": "2020-12-23", "close": 10.84, "volume": 76985.0}, {"date": "2020-12-24", "close": 10.88, "volume": 15863.0}, {"date": "2020-12-28", "close": 10.9, "volume": 28006.0}, {"date": "2020-12-29", "close": 10.89, "volume": 37625.0}, {"date": "2020-12-30", "close": 10.9, "volume": 58244.0}, {"date": "2020-12-31", "close": 10.85, "volume": 70214.0}, {"date": "2021-01-04", "close": 10.8747, "volume": 129234.0}, {"date": "2021-01-05", "close": 10.88, "volume": 163137.0}, {"date": "2021-01-06", "close": 10.875, "volume": 48556.0}, {"date": "2021-01-07", "close": 10.89, "volume": 98466.0}, {"date": "2021-01-08", "close": 11.05, "volume": 106240.0}, {"date": "2021-01-11", "close": 11.2, "volume": 494078.0}, {"date": "2021-01-12", "close": 11.34, "volume": 194307.0}, {"date": "2021-01-13", "close": 11.57, "volume": 142164.0}, {"date": "2021-01-14", "close": 11.96, "volume": 95793.0}, {"date": "2021-01-15", "close": 11.5, "volume": 45824.0}, {"date": "2021-01-19", "close": 11.6, "volume": 475963.0}, {"date": "2021-01-20", "close": 11.41, "volume": 52851.0}, {"date": "2021-01-21", "close": 11.41, "volume": 69171.0}, {"date": "2021-01-22", "close": 11.5, "volume": 50164.0}, {"date": "2021-01-25", "close": 11.84, "volume": 63314.0}, {"date": "2021-01-26", "close": 11.79, "volume": 104125.0}, {"date": "2021-01-27", "close": 11.21, "volume": 124588.0}, {"date": "2021-01-28", "close": 11.26, "volume": 11037.0}, {"date": "2021-01-29", "close": 11.25, "volume": 50163.0}, {"date": "2021-02-01", "close": 11.16, "volume": 31089.0}, {"date": "2021-02-02", "close": 11.18, "volume": 15257.0}, {"date": "2021-02-03", "close": 11.2, "volume": 12232.0}, {"date": "2021-02-04", "close": 11.12, "volume": 29090.0}, {"date": "2021-02-05", "close": 11.21, "volume": 47492.0}, {"date": "2021-02-08", "close": 22.43, "volume": 13580180.0}, {"date": "2021-02-09", "close": 19.3, "volume": 2083364.0}, {"date": "2021-02-10", "close": 19.9, "volume": 739840.0}, {"date": "2021-02-11", "close": 18.37, "volume": 625910.0}, {"date": "2021-02-12", "close": 19.34, "volume": 275038.0}, {"date": "2021-02-16", "close": 17.35, "volume": 455967.0}, {"date": "2021-02-17", "close": 17.28, "volume": 182580.0}, {"date": "2021-02-18", "close": 17.25, "volume": 448884.0}, {"date": "2021-02-19", "close": 19.01, "volume": 1213403.0}, {"date": "2021-02-22", "close": 18.84, "volume": 447902.0}, {"date": "2021-02-23", "close": 16.8, "volume": 360009.0}, {"date": "2021-02-24", "close": 17.17, "volume": 263019.0}, {"date": "2021-02-25", "close": 15.95, "volume": 195936.0}, {"date": "2021-02-26", "close": 15.7, "volume": 369276.0}, {"date": "2021-03-01", "close": 16.31, "volume": 191665.0}, {"date": "2021-03-02", "close": 15.41, "volume": 178103.0}, {"date": "2021-03-03", "close": 14.66, "volume": 341446.0}, {"date": "2021-03-04", "close": 13.25, "volume": 401145.0}, {"date": "2021-03-05", "close": 14.49, "volume": 304519.0}, {"date": "2021-03-08", "close": 13.34, "volume": 261271.0}, {"date": "2021-03-09", "close": 13.15, "volume": 222431.0}, {"date": "2021-03-10", "close": 14.99, "volume": 163850.0}, {"date": "2021-03-11", "close": 14.82, "volume": 212334.0}, {"date": "2021-03-12", "close": 14.59, "volume": 106296.0}, {"date": "2021-03-15", "close": 14.73, "volume": 85322.0}, {"date": "2021-03-16", "close": 13.78, "volume": 203496.0}, {"date": "2021-03-17", "close": 13.74, "volume": 119405.0}, {"date": "2021-03-18", "close": 13.15, "volume": 109074.0}, {"date": "2021-03-19", "close": 13.33, "volume": 86925.0}, {"date": "2021-03-22", "close": 13.73, "volume": 55930.0}, {"date": "2021-03-23", "close": 13.89, "volume": 122167.0}, {"date": "2021-03-24", "close": 12.89, "volume": 106480.0}, {"date": "2021-03-25", "close": 12.26, "volume": 457238.0}, {"date": "2021-03-26", "close": 12.84, "volume": 208085.0}, {"date": "2021-03-29", "close": 12.62, "volume": 80603.0}, {"date": "2021-03-30", "close": 13.5, "volume": 69579.0}, {"date": "2021-03-31", "close": 13.78, "volume": 72303.0}, {"date": "2021-04-01", "close": 14.07, "volume": 148729.0}, {"date": "2021-04-05", "close": 14.19, "volume": 111735.0}, {"date": "2021-04-06", "close": 14.05, "volume": 79909.0}, {"date": "2021-04-07", "close": 13.21, "volume": 64770.0}, {"date": "2021-04-08", "close": 13.07, "volume": 76435.0}, {"date": "2021-04-09", "close": 12.69, "volume": 53727.0}, {"date": "2021-04-12", "close": 12.0, "volume": 85328.0}, {"date": "2021-04-13", "close": 11.94, "volume": 65585.0}, {"date": "2021-04-14", "close": 12.09, "volume": 88010.0}, {"date": "2021-04-15", "close": 12.11, "volume": 47429.0}, {"date": "2021-04-16", "close": 12.04, "volume": 142714.0}, {"date": "2021-04-19", "close": 11.9, "volume": 53898.0}, {"date": "2021-04-20", "close": 11.96, "volume": 75013.0}, {"date": "2021-04-21", "close": 11.67, "volume": 109951.0}, {"date": "2021-04-22", "close": 11.78, "volume": 73592.0}, {"date": "2021-04-23", "close": 11.49, "volume": 33328.0}, {"date": "2021-04-26", "close": 11.6, "volume": 132551.0}, {"date": "2021-04-27", "close": 11.69, "volume": 20463.0}, {"date": "2021-04-28", "close": 11.45, "volume": 15919.0}, {"date": "2021-04-29", "close": 11.24, "volume": 30614.0}, {"date": "2021-04-30", "close": 11.16, "volume": 29667.0}, {"date": "2021-05-03", "close": 10.89, "volume": 51853.0}, {"date": "2021-05-04", "close": 10.71, "volume": 57113.0}, {"date": "2021-05-05", "close": 10.43, "volume": 36487.0}, {"date": "2021-05-06", "close": 10.12, "volume": 429728.0}, {"date": "2021-05-07", "close": 10.05, "volume": 218506.0}, {"date": "2021-05-10", "close": 10.06, "volume": 117678.0}, {"date": "2021-05-11", "close": 10.06, "volume": 269331.0}, {"date": "2021-05-12", "close": 10.0, "volume": 72295.0}, {"date": "2021-05-13", "close": 9.91, "volume": 64490.0}, {"date": "2021-05-14", "close": 10.09, "volume": 49496.0}, {"date": "2021-05-17", "close": 9.99, "volume": 121533.0}, {"date": "2021-05-18", "close": 10.21, "volume": 53089.0}, {"date": "2021-05-19", "close": 10.05, "volume": 41145.0}, {"date": "2021-05-20", "close": 10.15, "volume": 585867.0}, {"date": "2021-05-21", "close": 10.15, "volume": 28996.0}, {"date": "2021-05-24", "close": 10.05, "volume": 35575.0}, {"date": "2021-05-25", "close": 10.27, "volume": 132959.0}, {"date": "2021-05-26", "close": 10.2, "volume": 80694.0}, {"date": "2021-05-27", "close": 10.22, "volume": 61854.0}, {"date": "2021-05-28", "close": 10.36, "volume": 26354.0}, {"date": "2021-06-01", "close": 10.2, "volume": 172676.0}, {"date": "2021-06-02", "close": 10.27, "volume": 353281.0}, {"date": "2021-06-03", "close": 10.06, "volume": 1318584.0}, {"date": "2021-06-04", "close": 10.12, "volume": 147032.0}, {"date": "2021-06-07", "close": 10.49, "volume": 225944.0}, {"date": "2021-06-08", "close": 10.68, "volume": 185430.0}, {"date": "2021-06-09", "close": 11.16, "volume": 366228.0}, {"date": "2021-06-10", "close": 11.0, "volume": 210061.0}, {"date": "2021-06-11", "close": 10.45, "volume": 274419.0}, {"date": "2021-06-14", "close": 10.1, "volume": 393745.0}, {"date": "2021-06-15", "close": 10.05, "volume": 103097.0}, {"date": "2021-06-16", "close": 9.91, "volume": 124644.0}, {"date": "2021-06-17", "close": 9.72, "volume": 118807.0}, {"date": "2021-06-18", "close": 9.4, "volume": 204243.0}, {"date": "2021-06-21", "close": 9.22, "volume": 248790.0}, {"date": "2021-06-22", "close": 9.41, "volume": 195048.0}, {"date": "2021-06-23", "close": 9.04, "volume": 280411.0}, {"date": "2021-06-24", "close": 9.8, "volume": 468147.0}, {"date": "2021-06-25", "close": 9.85, "volume": 202775.0}, {"date": "2021-06-28", "close": 10.01, "volume": 193522.0}, {"date": "2021-06-29", "close": 9.91, "volume": 349181.0}, {"date": "2021-06-30", "close": 10.1, "volume": 127194.0}, {"date": "2021-07-01", "close": 10.02, "volume": 154670.0}, {"date": "2021-07-02", "close": 10.01, "volume": 78448.0}, {"date": "2021-07-06", "close": 10.0, "volume": 198989.0}, {"date": "2021-07-07", "close": 9.9, "volume": 106560.0}, {"date": "2021-07-08", "close": 9.89, "volume": 167994.0}, {"date": "2021-07-09", "close": 10.1, "volume": 231537.0}, {"date": "2021-07-12", "close": 10.0, "volume": 95322.0}, {"date": "2021-07-13", "close": 9.8, "volume": 114417.0}, {"date": "2021-07-14", "close": 9.47, "volume": 171262.0}, {"date": "2021-07-15", "close": 9.21, "volume": 105277.0}, {"date": "2021-07-16", "close": 9.12, "volume": 103235.0}, {"date": "2021-07-19", "close": 9.11, "volume": 82388.0}, {"date": "2021-07-20", "close": 8.99, "volume": 103790.0}, {"date": "2021-07-21", "close": 9.2, "volume": 73129.0}, {"date": "2021-07-22", "close": 9.23, "volume": 75418.0}, {"date": "2021-07-23", "close": 9.09, "volume": 57476.0}, {"date": "2021-07-26", "close": 8.6, "volume": 121124.0}, {"date": "2021-07-27", "close": 8.1, "volume": 230071.0}, {"date": "2021-07-28", "close": 7.98, "volume": 349218.0}, {"date": "2021-07-29", "close": 7.99, "volume": 225025.0}, {"date": "2021-07-30", "close": 7.84, "volume": 233441.0}, {"date": "2021-08-02", "close": 7.78, "volume": 308915.0}, {"date": "2021-08-03", "close": 7.65, "volume": 170092.0}, {"date": "2021-08-04", "close": 7.49, "volume": 173401.0}, {"date": "2021-08-05", "close": 8.25, "volume": 28304790.0}, {"date": "2021-08-06", "close": 7.48, "volume": 1817153.0}, {"date": "2021-08-09", "close": 7.98, "volume": 1064917.0}, {"date": "2021-08-10", "close": 7.58, "volume": 618709.0}, {"date": "2021-08-11", "close": 7.3, "volume": 716483.0}, {"date": "2021-08-12", "close": 7.69, "volume": 640988.0}, {"date": "2021-08-13", "close": 7.64, "volume": 190176.0}, {"date": "2021-08-16", "close": 7.88, "volume": 239223.0}, {"date": "2021-08-17", "close": 7.66, "volume": 447667.0}, {"date": "2021-08-18", "close": 7.63, "volume": 424537.0}, {"date": "2021-08-19", "close": 7.26, "volume": 357274.0}, {"date": "2021-08-20", "close": 7.38, "volume": 338524.0}, {"date": "2021-08-23", "close": 7.42, "volume": 281249.0}, {"date": "2021-08-24", "close": 7.87, "volume": 667998.0}, {"date": "2021-08-25", "close": 7.83, "volume": 190930.0}, {"date": "2021-08-26", "close": 7.72, "volume": 276369.0}, {"date": "2021-08-27", "close": 8.0, "volume": 541506.0}, {"date": "2021-08-30", "close": 7.88, "volume": 276784.0}, {"date": "2021-08-31", "close": 7.89, "volume": 242674.0}, {"date": "2021-09-01", "close": 7.68, "volume": 243061.0}, {"date": "2021-09-02", "close": 7.95, "volume": 160923.0}, {"date": "2021-09-03", "close": 7.69, "volume": 474383.0}, {"date": "2021-09-07", "close": 7.49, "volume": 473230.0}, {"date": "2021-09-08", "close": 7.55, "volume": 1856052.0}, {"date": "2021-09-09", "close": 7.48, "volume": 501831.0}, {"date": "2021-09-10", "close": 7.14, "volume": 409914.0}, {"date": "2021-09-13", "close": 6.95, "volume": 983782.0}, {"date": "2021-09-14", "close": 6.9, "volume": 235271.0}, {"date": "2021-09-15", "close": 7.11, "volume": 330579.0}, {"date": "2021-09-16", "close": 6.94, "volume": 456543.0}, {"date": "2021-09-17", "close": 6.76, "volume": 2418422.0}, {"date": "2021-09-20", "close": 6.91, "volume": 509469.0}, {"date": "2021-09-21", "close": 6.94, "volume": 504084.0}, {"date": "2021-09-22", "close": 6.97, "volume": 180426.0}, {"date": "2021-09-23", "close": 6.77, "volume": 403166.0}, {"date": "2021-09-24", "close": 6.63, "volume": 269978.0}, {"date": "2021-09-27", "close": 6.56, "volume": 212791.0}, {"date": "2021-09-28", "close": 6.34, "volume": 573144.0}, {"date": "2021-09-29", "close": 6.16, "volume": 339376.0}, {"date": "2021-09-30", "close": 6.14, "volume": 332680.0}, {"date": "2021-10-01", "close": 6.21, "volume": 186140.0}, {"date": "2021-10-04", "close": 5.84, "volume": 454420.0}, {"date": "2021-10-05", "close": 5.91, "volume": 271309.0}, {"date": "2021-10-06", "close": 5.77, "volume": 187004.0}, {"date": "2021-10-07", "close": 5.76, "volume": 182723.0}, {"date": "2021-10-08", "close": 5.65, "volume": 414776.0}, {"date": "2021-10-11", "close": 5.44, "volume": 457875.0}, {"date": "2021-10-12", "close": 5.66, "volume": 537418.0}, {"date": "2021-10-13", "close": 5.83, "volume": 236847.0}, {"date": "2021-10-14", "close": 5.81, "volume": 415276.0}, {"date": "2021-10-15", "close": 5.71, "volume": 183233.0}, {"date": "2021-10-18", "close": 5.56, "volume": 235185.0}, {"date": "2021-10-19", "close": 5.69, "volume": 385132.0}, {"date": "2021-10-20", "close": 5.55, "volume": 397777.0}, {"date": "2021-10-21", "close": 5.44, "volume": 406131.0}, {"date": "2021-10-22", "close": 5.14, "volume": 862138.0}, {"date": "2021-10-25", "close": 5.31, "volume": 449564.0}, {"date": "2021-10-26", "close": 5.3, "volume": 275809.0}, {"date": "2021-10-27", "close": 5.25, "volume": 328191.0}, {"date": "2021-10-28", "close": 5.45, "volume": 406405.0}, {"date": "2021-10-29", "close": 5.34, "volume": 378668.0}, {"date": "2021-11-01", "close": 5.44, "volume": 366956.0}, {"date": "2021-11-02", "close": 5.83, "volume": 893733.0}, {"date": "2021-11-03", "close": 5.84, "volume": 297626.0}, {"date": "2021-11-04", "close": 5.71, "volume": 349418.0}, {"date": "2021-11-05", "close": 5.6, "volume": 204300.0}, {"date": "2021-11-08", "close": 5.58, "volume": 495204.0}, {"date": "2021-11-09", "close": 5.65, "volume": 479906.0}, {"date": "2021-11-10", "close": 5.34, "volume": 327606.0}, {"date": "2021-11-11", "close": 5.2, "volume": 273682.0}, {"date": "2021-11-12", "close": 5.19, "volume": 261546.0}, {"date": "2021-11-15", "close": 5.36, "volume": 343477.0}, {"date": "2021-11-16", "close": 5.07, "volume": 256666.0}, {"date": "2021-11-17", "close": 5.01, "volume": 269480.0}, {"date": "2021-11-18", "close": 5.06, "volume": 352203.0}, {"date": "2021-11-19", "close": 5.01, "volume": 280661.0}, {"date": "2021-11-22", "close": 4.68, "volume": 442072.0}, {"date": "2021-11-23", "close": 4.59, "volume": 402653.0}, {"date": "2021-11-24", "close": 4.83, "volume": 858006.0}, {"date": "2021-11-26", "close": 4.86, "volume": 224760.0}, {"date": "2021-11-29", "close": 4.57, "volume": 406491.0}, {"date": "2021-11-30", "close": 4.85, "volume": 595958.0}, {"date": "2021-12-01", "close": 4.45, "volume": 504300.0}, {"date": "2021-12-02", "close": 5.0, "volume": 769250.0}, {"date": "2021-12-03", "close": 5.06, "volume": 613399.0}, {"date": "2021-12-06", "close": 4.95, "volume": 356172.0}, {"date": "2021-12-07", "close": 5.07, "volume": 422954.0}, {"date": "2021-12-08", "close": 5.41, "volume": 503456.0}, {"date": "2021-12-09", "close": 5.34, "volume": 404536.0}, {"date": "2021-12-10", "close": 4.95, "volume": 450523.0}, {"date": "2021-12-13", "close": 5.32, "volume": 622080.0}, {"date": "2021-12-14", "close": 5.08, "volume": 396168.0}, {"date": "2021-12-15", "close": 5.27, "volume": 1092470.0}, {"date": "2021-12-16", "close": 5.03, "volume": 554642.0}, {"date": "2021-12-17", "close": 5.03, "volume": 1001002.0}, {"date": "2021-12-20", "close": 5.0, "volume": 401784.0}, {"date": "2021-12-21", "close": 5.27, "volume": 541709.0}, {"date": "2021-12-22", "close": 5.97, "volume": 1148617.0}, {"date": "2021-12-23", "close": 6.04, "volume": 790287.0}, {"date": "2021-12-27", "close": 5.77, "volume": 411961.0}, {"date": "2021-12-28", "close": 5.54, "volume": 328091.0}, {"date": "2021-12-29", "close": 5.57, "volume": 353089.0}, {"date": "2021-12-30", "close": 5.35, "volume": 704588.0}, {"date": "2021-12-31", "close": 5.18, "volume": 576518.0}, {"date": "2022-01-03", "close": 5.3, "volume": 223737.0}, {"date": "2022-01-04", "close": 5.08, "volume": 639100.0}, {"date": "2022-01-05", "close": 4.85, "volume": 379564.0}, {"date": "2022-01-06", "close": 4.78, "volume": 268963.0}, {"date": "2022-01-07", "close": 4.73, "volume": 146796.0}, {"date": "2022-01-10", "close": 4.8, "volume": 271170.0}, {"date": "2022-01-11", "close": 4.8, "volume": 229304.0}, {"date": "2022-01-12", "close": 4.72, "volume": 175697.0}, {"date": "2022-01-13", "close": 4.49, "volume": 235767.0}, {"date": "2022-01-14", "close": 4.43, "volume": 423458.0}, {"date": "2022-01-18", "close": 4.14, "volume": 302362.0}, {"date": "2022-01-19", "close": 4.15, "volume": 228168.0}, {"date": "2022-01-20", "close": 4.05, "volume": 298398.0}, {"date": "2022-01-21", "close": 3.97, "volume": 713024.0}, {"date": "2022-01-24", "close": 4.33, "volume": 934295.0}, {"date": "2022-01-25", "close": 4.19, "volume": 489714.0}, {"date": "2022-01-26", "close": 4.15, "volume": 316712.0}, {"date": "2022-01-27", "close": 3.87, "volume": 510256.0}, {"date": "2022-01-28", "close": 3.87, "volume": 500892.0}, {"date": "2022-01-31", "close": 3.92, "volume": 793155.0}, {"date": "2022-02-01", "close": 4.12, "volume": 530200.0}, {"date": "2022-02-02", "close": 3.93, "volume": 436499.0}, {"date": "2022-02-03", "close": 3.82, "volume": 464626.0}, {"date": "2022-02-04", "close": 3.89, "volume": 388600.0}, {"date": "2022-02-07", "close": 4.05, "volume": 236872.0}, {"date": "2022-02-08", "close": 4.07, "volume": 186584.0}, {"date": "2022-02-09", "close": 4.3, "volume": 204429.0}, {"date": "2022-02-10", "close": 4.27, "volume": 207727.0}, {"date": "2022-02-11", "close": 4.07, "volume": 178442.0}, {"date": "2022-02-14", "close": 3.92, "volume": 142510.0}, {"date": "2022-02-15", "close": 4.04, "volume": 160490.0}, {"date": "2022-02-16", "close": 4.03, "volume": 118908.0}, {"date": "2022-02-17", "close": 3.84, "volume": 161017.0}, {"date": "2022-02-18", "close": 3.8, "volume": 213193.0}, {"date": "2022-02-22", "close": 3.66, "volume": 242072.0}, {"date": "2022-02-23", "close": 3.56, "volume": 209858.0}, {"date": "2022-02-24", "close": 3.86, "volume": 383493.0}, {"date": "2022-02-25", "close": 3.78, "volume": 315574.0}, {"date": "2022-02-28", "close": 4.0, "volume": 406745.0}, {"date": "2022-03-01", "close": 3.91, "volume": 217080.0}, {"date": "2022-03-02", "close": 3.73, "volume": 142929.0}, {"date": "2022-03-03", "close": 3.5, "volume": 218637.0}, {"date": "2022-03-04", "close": 3.5, "volume": 186784.0}, {"date": "2022-03-07", "close": 3.66, "volume": 294552.0}, {"date": "2022-03-08", "close": 3.85, "volume": 183407.0}, {"date": "2022-03-09", "close": 3.89, "volume": 110553.0}, {"date": "2022-03-10", "close": 3.93, "volume": 111638.0}, {"date": "2022-03-11", "close": 3.79, "volume": 109156.0}, {"date": "2022-03-14", "close": 3.58, "volume": 146265.0}, {"date": "2022-03-15", "close": 3.67, "volume": 118347.0}, {"date": "2022-03-16", "close": 3.93, "volume": 370789.0}, {"date": "2022-03-17", "close": 4.06, "volume": 527292.0}, {"date": "2022-03-18", "close": 4.08, "volume": 580830.0}, {"date": "2022-03-21", "close": 4.21, "volume": 598475.0}, {"date": "2022-03-22", "close": 4.29, "volume": 523577.0}, {"date": "2022-03-23", "close": 4.11, "volume": 605566.0}, {"date": "2022-03-24", "close": 4.12, "volume": 202470.0}, {"date": "2022-03-25", "close": 4.16, "volume": 406803.0}, {"date": "2022-03-28", "close": 4.1, "volume": 177144.0}, {"date": "2022-03-29", "close": 4.21, "volume": 209696.0}, {"date": "2022-03-30", "close": 4.24, "volume": 217216.0}, {"date": "2022-03-31", "close": 4.34, "volume": 140023.0}, {"date": "2022-04-01", "close": 4.5, "volume": 221841.0}, {"date": "2022-04-04", "close": 4.57, "volume": 162052.0}, {"date": "2022-04-05", "close": 4.59, "volume": 193358.0}, {"date": "2022-04-06", "close": 4.55, "volume": 179916.0}, {"date": "2022-04-07", "close": 4.47, "volume": 125168.0}, {"date": "2022-04-08", "close": 4.43, "volume": 166410.0}, {"date": "2022-04-11", "close": 4.06, "volume": 200728.0}, {"date": "2022-04-12", "close": 4.19, "volume": 300121.0}, {"date": "2022-04-13", "close": 4.16, "volume": 362628.0}, {"date": "2022-04-14", "close": 4.05, "volume": 179365.0}, {"date": "2022-04-18", "close": 3.91, "volume": 221986.0}, {"date": "2022-04-19", "close": 3.95, "volume": 167971.0}, {"date": "2022-04-20", "close": 4.01, "volume": 169447.0}, {"date": "2022-04-21", "close": 3.95, "volume": 204987.0}, {"date": "2022-04-22", "close": 4.03, "volume": 310378.0}, {"date": "2022-04-25", "close": 4.23, "volume": 291883.0}, {"date": "2022-04-26", "close": 4.11, "volume": 179335.0}, {"date": "2022-04-27", "close": 4.1, "volume": 224484.0}, {"date": "2022-04-28", "close": 4.5, "volume": 332431.0}, {"date": "2022-04-29", "close": 4.67, "volume": 232176.0}, {"date": "2022-05-02", "close": 4.84, "volume": 282701.0}, {"date": "2022-05-03", "close": 4.75, "volume": 427595.0}, {"date": "2022-05-04", "close": 4.72, "volume": 293187.0}, {"date": "2022-05-05", "close": 4.34, "volume": 199036.0}, {"date": "2022-05-06", "close": 4.21, "volume": 231737.0}, {"date": "2022-05-09", "close": 3.56, "volume": 434510.0}, {"date": "2022-05-10", "close": 3.31, "volume": 470329.0}, {"date": "2022-05-11", "close": 3.23, "volume": 386070.0}, {"date": "2022-05-12", "close": 3.45, "volume": 375998.0}, {"date": "2022-05-13", "close": 3.74, "volume": 315793.0}, {"date": "2022-05-16", "close": 3.8, "volume": 179430.0}, {"date": "2022-05-17", "close": 3.95, "volume": 153884.0}, {"date": "2022-05-18", "close": 3.9, "volume": 168693.0}, {"date": "2022-05-19", "close": 3.85, "volume": 182585.0}, {"date": "2022-05-20", "close": 3.85, "volume": 125685.0}, {"date": "2022-05-23", "close": 3.93, "volume": 89503.0}, {"date": "2022-05-24", "close": 3.62, "volume": 250833.0}, {"date": "2022-05-25", "close": 3.45, "volume": 256918.0}, {"date": "2022-05-26", "close": 3.3, "volume": 280434.0}, {"date": "2022-05-27", "close": 3.54, "volume": 489166.0}, {"date": "2022-05-31", "close": 3.66, "volume": 543854.0}, {"date": "2022-06-01", "close": 3.72, "volume": 414688.0}, {"date": "2022-06-02", "close": 3.78, "volume": 215413.0}, {"date": "2022-06-03", "close": 3.81, "volume": 256386.0}, {"date": "2022-06-06", "close": 3.62, "volume": 351548.0}, {"date": "2022-06-07", "close": 3.5, "volume": 412158.0}, {"date": "2022-06-08", "close": 3.52, "volume": 124563.0}, {"date": "2022-06-09", "close": 3.24, "volume": 335324.0}, {"date": "2022-06-10", "close": 3.07, "volume": 251385.0}, {"date": "2022-06-13", "close": 2.7, "volume": 457996.0}, {"date": "2022-06-14", "close": 2.68, "volume": 210615.0}, {"date": "2022-06-15", "close": 2.7, "volume": 654942.0}, {"date": "2022-06-16", "close": 2.65, "volume": 468454.0}, {"date": "2022-06-17", "close": 2.93, "volume": 473191.0}, {"date": "2022-06-21", "close": 3.0, "volume": 415385.0}, {"date": "2022-06-22", "close": 2.89, "volume": 933001.0}, {"date": "2022-06-23", "close": 3.13, "volume": 451080.0}, {"date": "2022-06-24", "close": 3.02, "volume": 5451567.0}, {"date": "2022-06-27", "close": 2.77, "volume": 430529.0}, {"date": "2022-06-28", "close": 2.675, "volume": 165353.0}, {"date": "2022-06-29", "close": 2.64, "volume": 323457.0}, {"date": "2022-06-30", "close": 2.69, "volume": 230119.0}, {"date": "2022-07-01", "close": 2.67, "volume": 132730.0}, {"date": "2022-07-05", "close": 2.82, "volume": 256368.0}, {"date": "2022-07-06", "close": 2.86, "volume": 102515.0}, {"date": "2022-07-07", "close": 3.04, "volume": 180178.0}, {"date": "2022-07-08", "close": 3.13, "volume": 157341.0}, {"date": "2022-07-11", "close": 2.96, "volume": 744423.0}, {"date": "2022-07-12", "close": 2.82, "volume": 194263.0}, {"date": "2022-07-13", "close": 2.87, "volume": 153320.0}, {"date": "2022-07-14", "close": 2.73, "volume": 177792.0}, {"date": "2022-07-15", "close": 2.73, "volume": 248301.0}, {"date": "2022-07-18", "close": 2.61, "volume": 229150.0}, {"date": "2022-07-19", "close": 2.77, "volume": 176419.0}, {"date": "2022-07-20", "close": 2.86, "volume": 138566.0}, {"date": "2022-07-21", "close": 2.92, "volume": 181706.0}, {"date": "2022-07-22", "close": 2.64, "volume": 194773.0}, {"date": "2022-07-25", "close": 2.64, "volume": 105643.0}, {"date": "2022-07-26", "close": 2.69, "volume": 104270.0}, {"date": "2022-07-27", "close": 2.81, "volume": 107711.0}, {"date": "2022-07-28", "close": 2.83, "volume": 114862.0}, {"date": "2022-07-29", "close": 2.91, "volume": 128570.0}, {"date": "2022-08-01", "close": 2.86, "volume": 138542.0}, {"date": "2022-08-02", "close": 2.82, "volume": 489543.0}, {"date": "2022-08-03", "close": 2.83, "volume": 220001.0}, {"date": "2022-08-04", "close": 2.82, "volume": 128612.0}, {"date": "2022-08-05", "close": 2.94, "volume": 221425.0}, {"date": "2022-08-08", "close": 2.91, "volume": 192937.0}, {"date": "2022-08-09", "close": 2.84, "volume": 282937.0}, {"date": "2022-08-10", "close": 2.84, "volume": 292792.0}, {"date": "2022-08-11", "close": 2.94, "volume": 512591.0}, {"date": "2022-08-12", "close": 2.89, "volume": 224955.0}, {"date": "2022-08-15", "close": 2.82, "volume": 275735.0}, {"date": "2022-08-16", "close": 2.74, "volume": 209084.0}, {"date": "2022-08-17", "close": 2.7, "volume": 196952.0}, {"date": "2022-08-18", "close": 2.67, "volume": 178815.0}, {"date": "2022-08-19", "close": 2.21, "volume": 1375336.0}, {"date": "2022-08-22", "close": 2.11, "volume": 222212.0}, {"date": "2022-08-23", "close": 2.22, "volume": 263947.0}, {"date": "2022-08-24", "close": 2.33, "volume": 338822.0}, {"date": "2022-08-25", "close": 2.39, "volume": 135036.0}, {"date": "2022-08-26", "close": 2.25, "volume": 206018.0}, {"date": "2022-08-29", "close": 2.18, "volume": 142397.0}, {"date": "2022-08-30", "close": 2.19, "volume": 181356.0}, {"date": "2022-08-31", "close": 2.21, "volume": 119828.0}, {"date": "2022-09-01", "close": 2.17, "volume": 179489.0}, {"date": "2022-09-02", "close": 2.13, "volume": 82255.0}, {"date": "2022-09-06", "close": 2.16, "volume": 170784.0}, {"date": "2022-09-07", "close": 2.2, "volume": 169820.0}, {"date": "2022-09-08", "close": 2.18, "volume": 65791.0}, {"date": "2022-09-09", "close": 2.27, "volume": 192225.0}, {"date": "2022-09-12", "close": 2.37, "volume": 138811.0}, {"date": "2022-09-13", "close": 2.14, "volume": 165901.0}, {"date": "2022-09-14", "close": 2.12, "volume": 232812.0}, {"date": "2022-09-15", "close": 2.21, "volume": 211689.0}, {"date": "2022-09-16", "close": 2.1, "volume": 326344.0}, {"date": "2022-09-19", "close": 2.1, "volume": 63598.0}, {"date": "2022-09-20", "close": 2.17, "volume": 132425.0}, {"date": "2022-09-21", "close": 2.16, "volume": 88403.0}, {"date": "2022-09-22", "close": 2.07, "volume": 162200.0}, {"date": "2022-09-23", "close": 2.0, "volume": 437013.0}, {"date": "2022-09-26", "close": 1.96, "volume": 140758.0}, {"date": "2022-09-27", "close": 2.03, "volume": 191966.0}, {"date": "2022-09-28", "close": 2.13, "volume": 173018.0}, {"date": "2022-09-29", "close": 2.14, "volume": 91743.0}, {"date": "2022-09-30", "close": 2.12, "volume": 146023.0}, {"date": "2022-10-03", "close": 2.15, "volume": 75225.0}, {"date": "2022-10-04", "close": 2.34, "volume": 260241.0}, {"date": "2022-10-05", "close": 2.17, "volume": 89941.0}, {"date": "2022-10-06", "close": 2.06, "volume": 145022.0}, {"date": "2022-10-07", "close": 2.01, "volume": 88524.0}, {"date": "2022-10-10", "close": 2.02, "volume": 78333.0}, {"date": "2022-10-11", "close": 1.91, "volume": 155258.0}, {"date": "2022-10-12", "close": 2.03, "volume": 104487.0}, {"date": "2022-10-13", "close": 2.04, "volume": 178439.0}, {"date": "2022-10-14", "close": 2.04, "volume": 72372.0}, {"date": "2022-10-17", "close": 2.08, "volume": 124415.0}, {"date": "2022-10-18", "close": 2.12, "volume": 61888.0}, {"date": "2022-10-19", "close": 1.97, "volume": 98745.0}, {"date": "2022-10-20", "close": 1.95, "volume": 120654.0}, {"date": "2022-10-21", "close": 1.95, "volume": 215545.0}, {"date": "2022-10-24", "close": 2.02, "volume": 182068.0}, {"date": "2022-10-25", "close": 2.17, "volume": 216475.0}, {"date": "2022-10-26", "close": 2.23, "volume": 105724.0}, {"date": "2022-10-27", "close": 2.25, "volume": 98981.0}, {"date": "2022-10-28", "close": 2.39, "volume": 125237.0}, {"date": "2022-10-31", "close": 2.47, "volume": 178280.0}, {"date": "2022-11-01", "close": 2.38, "volume": 153322.0}, {"date": "2022-11-02", "close": 2.19, "volume": 125931.0}, {"date": "2022-11-03", "close": 2.1, "volume": 76610.0}, {"date": "2022-11-04", "close": 2.08, "volume": 139758.0}, {"date": "2022-11-07", "close": 2.11, "volume": 128249.0}, {"date": "2022-11-08", "close": 2.11, "volume": 99583.0}, {"date": "2022-11-09", "close": 2.03, "volume": 116092.0}, {"date": "2022-11-10", "close": 2.15, "volume": 194220.0}, {"date": "2022-11-11", "close": 2.08, "volume": 191034.0}, {"date": "2022-11-14", "close": 1.98, "volume": 235291.0}, {"date": "2022-11-15", "close": 2.01, "volume": 113935.0}, {"date": "2022-11-16", "close": 1.88, "volume": 274556.0}, {"date": "2022-11-17", "close": 1.93, "volume": 169876.0}, {"date": "2022-11-18", "close": 1.91, "volume": 120714.0}, {"date": "2022-11-21", "close": 1.78, "volume": 138127.0}, {"date": "2022-11-22", "close": 1.79, "volume": 135423.0}, {"date": "2022-11-23", "close": 1.78, "volume": 108252.0}, {"date": "2022-11-25", "close": 1.78, "volume": 53879.0}, {"date": "2022-11-28", "close": 1.76, "volume": 166245.0}, {"date": "2022-11-29", "close": 1.74, "volume": 72890.0}, {"date": "2022-11-30", "close": 1.81, "volume": 105751.0}, {"date": "2022-12-01", "close": 1.82, "volume": 91645.0}, {"date": "2022-12-02", "close": 1.78, "volume": 101770.0}, {"date": "2022-12-05", "close": 1.76, "volume": 273261.0}, {"date": "2022-12-06", "close": 1.71, "volume": 163967.0}, {"date": "2022-12-07", "close": 1.7, "volume": 104098.0}, {"date": "2022-12-08", "close": 1.71, "volume": 91882.0}, {"date": "2022-12-09", "close": 1.69, "volume": 87689.0}, {"date": "2022-12-12", "close": 1.65, "volume": 163548.0}, {"date": "2022-12-13", "close": 1.63, "volume": 229865.0}, {"date": "2022-12-14", "close": 1.62, "volume": 119100.0}, {"date": "2022-12-15", "close": 1.57, "volume": 114723.0}, {"date": "2022-12-16", "close": 1.55, "volume": 328705.0}, {"date": "2022-12-19", "close": 1.58, "volume": 324883.0}, {"date": "2022-12-20", "close": 1.74, "volume": 368905.0}, {"date": "2022-12-21", "close": 1.88, "volume": 231323.0}, {"date": "2022-12-22", "close": 1.8, "volume": 269457.0}, {"date": "2022-12-23", "close": 1.85, "volume": 161728.0}, {"date": "2022-12-27", "close": 1.66, "volume": 122039.0}, {"date": "2022-12-28", "close": 1.63, "volume": 198815.0}, {"date": "2022-12-29", "close": 1.73, "volume": 114716.0}, {"date": "2022-12-30", "close": 1.8, "volume": 92713.0}, {"date": "2023-01-03", "close": 1.69, "volume": 47053.0}, {"date": "2023-01-04", "close": 1.69, "volume": 96677.0}, {"date": "2023-01-05", "close": 1.67, "volume": 326893.0}, {"date": "2023-01-06", "close": 1.78, "volume": 91923.0}, {"date": "2023-01-09", "close": 1.87, "volume": 151448.0}, {"date": "2023-01-10", "close": 1.92, "volume": 203139.0}, {"date": "2023-01-11", "close": 2.02, "volume": 105798.0}, {"date": "2023-01-12", "close": 2.04, "volume": 226449.0}, {"date": "2023-01-13", "close": 2.06, "volume": 251196.0}, {"date": "2023-01-17", "close": 1.9, "volume": 76714.0}, {"date": "2023-01-18", "close": 1.88, "volume": 48823.0}, {"date": "2023-01-19", "close": 1.81, "volume": 81553.0}, {"date": "2023-01-20", "close": 1.82, "volume": 136145.0}, {"date": "2023-01-23", "close": 1.84, "volume": 118897.0}, {"date": "2023-01-24", "close": 1.82, "volume": 247200.0}, {"date": "2023-01-25", "close": 1.88, "volume": 278439.0}, {"date": "2023-01-26", "close": 1.97, "volume": 80135.0}, {"date": "2023-01-27", "close": 1.99, "volume": 189842.0}, {"date": "2023-01-30", "close": 1.93, "volume": 90416.0}, {"date": "2023-01-31", "close": 1.96, "volume": 77377.0}, {"date": "2023-02-01", "close": 2.0, "volume": 110381.0}, {"date": "2023-02-02", "close": 2.06, "volume": 178306.0}, {"date": "2023-02-03", "close": 2.09, "volume": 134525.0}, {"date": "2023-02-06", "close": 2.02, "volume": 81396.0}, {"date": "2023-02-07", "close": 2.04, "volume": 83999.0}, {"date": "2023-02-08", "close": 2.0, "volume": 68872.0}, {"date": "2023-02-09", "close": 2.01, "volume": 112550.0}, {"date": "2023-02-10", "close": 2.0, "volume": 81994.0}, {"date": "2023-02-13", "close": 1.99, "volume": 51538.0}, {"date": "2023-02-14", "close": 2.03, "volume": 60813.0}, {"date": "2023-02-15", "close": 2.06, "volume": 28187.0}, {"date": "2023-02-16", "close": 2.2, "volume": 155519.0}, {"date": "2023-02-17", "close": 2.23, "volume": 90937.0}, {"date": "2023-02-21", "close": 2.0, "volume": 61941.0}, {"date": "2023-02-22", "close": 2.0, "volume": 56532.0}, {"date": "2023-02-23", "close": 1.86, "volume": 133164.0}, {"date": "2023-02-24", "close": 1.79, "volume": 67088.0}, {"date": "2023-02-27", "close": 2.0, "volume": 86592.0}, {"date": "2023-02-28", "close": 2.12, "volume": 109728.0}, {"date": "2023-03-01", "close": 2.15, "volume": 64332.0}, {"date": "2023-03-02", "close": 2.17, "volume": 137148.0}, {"date": "2023-03-03", "close": 2.19, "volume": 53689.0}, {"date": "2023-03-06", "close": 2.15, "volume": 134192.0}, {"date": "2023-03-07", "close": 2.23, "volume": 91488.0}, {"date": "2023-03-08", "close": 2.2, "volume": 107195.0}, {"date": "2023-03-09", "close": 2.2, "volume": 167884.0}, {"date": "2023-03-10", "close": 2.22, "volume": 103493.0}, {"date": "2023-03-13", "close": 2.03, "volume": 70617.0}, {"date": "2023-03-14", "close": 2.2, "volume": 102281.0}, {"date": "2023-03-15", "close": 2.21, "volume": 71808.0}, {"date": "2023-03-16", "close": 2.25, "volume": 68617.0}, {"date": "2023-03-17", "close": 2.26, "volume": 792056.0}, {"date": "2023-03-20", "close": 2.3, "volume": 381573.0}, {"date": "2023-03-21", "close": 2.64, "volume": 327277.0}, {"date": "2023-03-22", "close": 2.48, "volume": 87150.0}, {"date": "2023-03-23", "close": 2.41, "volume": 76594.0}, {"date": "2023-03-24", "close": 2.51, "volume": 123615.0}, {"date": "2023-03-27", "close": 2.51, "volume": 73955.0}, {"date": "2023-03-28", "close": 2.68, "volume": 158138.0}, {"date": "2023-03-29", "close": 2.62, "volume": 119419.0}, {"date": "2023-03-30", "close": 2.63, "volume": 69351.0}, {"date": "2023-03-31", "close": 2.77, "volume": 166009.0}, {"date": "2023-04-03", "close": 2.75, "volume": 77627.0}, {"date": "2023-04-04", "close": 2.67, "volume": 88919.0}, {"date": "2023-04-05", "close": 2.63, "volume": 64590.0}, {"date": "2023-04-06", "close": 2.63, "volume": 40850.0}, {"date": "2023-04-10", "close": 2.72, "volume": 97303.0}, {"date": "2023-04-11", "close": 2.77, "volume": 80163.0}, {"date": "2023-04-12", "close": 2.76, "volume": 68605.0}, {"date": "2023-04-13", "close": 2.83, "volume": 61796.0}, {"date": "2023-04-14", "close": 2.83, "volume": 51566.0}, {"date": "2023-04-17", "close": 2.8, "volume": 41869.0}, {"date": "2023-04-18", "close": 2.62, "volume": 43486.0}, {"date": "2023-04-19", "close": 2.62, "volume": 27269.0}, {"date": "2023-04-20", "close": 2.68, "volume": 34759.0}, {"date": "2023-04-21", "close": 2.52, "volume": 189494.0}, {"date": "2023-04-24", "close": 2.58, "volume": 84771.0}, {"date": "2023-04-25", "close": 2.47, "volume": 64048.0}, {"date": "2023-04-26", "close": 2.44, "volume": 38269.0}, {"date": "2023-04-27", "close": 2.54, "volume": 41484.0}, {"date": "2023-04-28", "close": 2.58, "volume": 34984.0}, {"date": "2023-05-01", "close": 2.54, "volume": 44356.0}, {"date": "2023-05-02", "close": 2.27, "volume": 143428.0}, {"date": "2023-05-03", "close": 2.21, "volume": 37000.0}, {"date": "2023-05-04", "close": 2.3, "volume": 79289.0}, {"date": "2023-05-05", "close": 2.36, "volume": 36871.0}, {"date": "2023-05-08", "close": 2.38, "volume": 34682.0}, {"date": "2023-05-09", "close": 2.39, "volume": 28879.0}, {"date": "2023-05-10", "close": 2.49, "volume": 46938.0}, {"date": "2023-05-11", "close": 2.43, "volume": 31974.0}, {"date": "2023-05-12", "close": 2.49, "volume": 38453.0}, {"date": "2023-05-15", "close": 2.55, "volume": 30449.0}, {"date": "2023-05-16", "close": 2.505, "volume": 61507.0}, {"date": "2023-05-17", "close": 2.42, "volume": 61965.0}, {"date": "2023-05-18", "close": 2.35, "volume": 108983.0}, {"date": "2023-05-19", "close": 2.31, "volume": 140856.0}, {"date": "2023-05-22", "close": 2.44, "volume": 62672.0}, {"date": "2023-05-23", "close": 2.58, "volume": 38739.0}, {"date": "2023-05-24", "close": 2.69, "volume": 69113.0}, {"date": "2023-05-25", "close": 2.63, "volume": 44602.0}, {"date": "2023-05-26", "close": 2.84, "volume": 75099.0}, {"date": "2023-05-30", "close": 2.99, "volume": 88658.0}, {"date": "2023-05-31", "close": 2.86, "volume": 63572.0}, {"date": "2023-06-01", "close": 2.76, "volume": 70193.0}, {"date": "2023-06-02", "close": 2.78, "volume": 69627.0}, {"date": "2023-06-05", "close": 2.73, "volume": 86124.0}, {"date": "2023-06-06", "close": 2.98, "volume": 162679.0}, {"date": "2023-06-07", "close": 3.15, "volume": 242004.0}, {"date": "2023-06-08", "close": 3.15, "volume": 109364.0}, {"date": "2023-06-09", "close": 3.31, "volume": 75496.0}, {"date": "2023-06-12", "close": 3.58, "volume": 162209.0}, {"date": "2023-06-13", "close": 3.72, "volume": 144828.0}, {"date": "2023-06-14", "close": 3.59, "volume": 100071.0}, {"date": "2023-06-15", "close": 3.97, "volume": 119754.0}, {"date": "2023-06-16", "close": 3.98, "volume": 222862.0}, {"date": "2023-06-20", "close": 4.52, "volume": 294478.0}, {"date": "2023-06-21", "close": 4.42, "volume": 151963.0}, {"date": "2023-06-22", "close": 3.86, "volume": 138388.0}, {"date": "2023-06-23", "close": 3.67, "volume": 880609.0}, {"date": "2023-06-26", "close": 3.12, "volume": 275429.0}, {"date": "2023-06-27", "close": 3.22, "volume": 87500.0}, {"date": "2023-06-28", "close": 3.29, "volume": 59764.0}, {"date": "2023-06-29", "close": 3.47, "volume": 193181.0}, {"date": "2023-06-30", "close": 3.87, "volume": 221676.0}, {"date": "2023-07-03", "close": 3.77, "volume": 142208.0}, {"date": "2023-07-05", "close": 3.68, "volume": 206294.0}, {"date": "2023-07-06", "close": 3.485, "volume": 239793.0}, {"date": "2023-07-07", "close": 3.46, "volume": 86461.0}, {"date": "2023-07-10", "close": 3.54, "volume": 90650.0}, {"date": "2023-07-11", "close": 3.55, "volume": 88563.0}, {"date": "2023-07-12", "close": 3.65, "volume": 199019.0}, {"date": "2023-07-13", "close": 3.55, "volume": 141686.0}, {"date": "2023-07-14", "close": 3.42, "volume": 78039.0}, {"date": "2023-07-17", "close": 3.45, "volume": 70293.0}, {"date": "2023-07-18", "close": 3.54, "volume": 78769.0}, {"date": "2023-07-19", "close": 3.39, "volume": 57396.0}, {"date": "2023-07-20", "close": 3.33, "volume": 45756.0}, {"date": "2023-07-21", "close": 3.25, "volume": 60685.0}, {"date": "2023-07-24", "close": 3.21, "volume": 65188.0}, {"date": "2023-07-25", "close": 3.15, "volume": 54945.0}, {"date": "2023-07-26", "close": 3.1, "volume": 58988.0}, {"date": "2023-07-27", "close": 3.06, "volume": 68920.0}, {"date": "2023-07-28", "close": 3.07, "volume": 108269.0}, {"date": "2023-07-31", "close": 3.29, "volume": 134219.0}, {"date": "2023-08-01", "close": 3.15, "volume": 79462.0}, {"date": "2023-08-02", "close": 3.08, "volume": 106196.0}, {"date": "2023-08-03", "close": 3.14, "volume": 116446.0}, {"date": "2023-08-04", "close": 3.19, "volume": 52537.0}, {"date": "2023-08-07", "close": 3.03, "volume": 47425.0}, {"date": "2023-08-08", "close": 3.11, "volume": 103883.0}, {"date": "2023-08-09", "close": 3.1, "volume": 57662.0}, {"date": "2023-08-10", "close": 3.13, "volume": 46523.0}, {"date": "2023-08-11", "close": 3.06, "volume": 46059.0}, {"date": "2023-08-14", "close": 3.05, "volume": 46598.0}, {"date": "2023-08-15", "close": 3.09, "volume": 60302.0}, {"date": "2023-08-16", "close": 3.01, "volume": 54225.0}, {"date": "2023-08-17", "close": 2.94, "volume": 66155.0}, {"date": "2023-08-18", "close": 2.91, "volume": 58314.0}, {"date": "2023-08-21", "close": 2.89, "volume": 38778.0}, {"date": "2023-08-22", "close": 2.87, "volume": 48886.0}, {"date": "2023-08-23", "close": 2.93, "volume": 41129.0}, {"date": "2023-08-24", "close": 2.88, "volume": 39052.0}, {"date": "2023-08-25", "close": 3.13, "volume": 38096.0}, {"date": "2023-08-28", "close": 3.05, "volume": 24814.0}, {"date": "2023-08-29", "close": 3.16, "volume": 32470.0}, {"date": "2023-08-30", "close": 3.18, "volume": 44279.0}, {"date": "2023-08-31", "close": 3.23, "volume": 112620.0}, {"date": "2023-09-01", "close": 3.41, "volume": 54490.0}, {"date": "2023-09-05", "close": 3.17, "volume": 94538.0}, {"date": "2023-09-06", "close": 3.15, "volume": 77955.0}, {"date": "2023-09-07", "close": 3.2, "volume": 53818.0}, {"date": "2023-09-08", "close": 3.28, "volume": 41536.0}, {"date": "2023-09-11", "close": 3.42, "volume": 39346.0}, {"date": "2023-09-12", "close": 3.52, "volume": 43513.0}, {"date": "2023-09-13", "close": 3.35, "volume": 49984.0}, {"date": "2023-09-14", "close": 3.51, "volume": 45685.0}, {"date": "2023-09-15", "close": 3.94, "volume": 383327.0}, {"date": "2023-09-18", "close": 3.55, "volume": 85554.0}, {"date": "2023-09-19", "close": 3.3, "volume": 46358.0}, {"date": "2023-09-20", "close": 3.51, "volume": 51918.0}, {"date": "2023-09-21", "close": 3.46, "volume": 65929.0}, {"date": "2023-09-22", "close": 3.19, "volume": 52448.0}, {"date": "2023-09-25", "close": 3.26, "volume": 75360.0}, {"date": "2023-09-26", "close": 3.18, "volume": 40823.0}, {"date": "2023-09-27", "close": 3.21, "volume": 38531.0}, {"date": "2023-09-28", "close": 3.05, "volume": 58667.0}, {"date": "2023-09-29", "close": 3.16, "volume": 57409.0}, {"date": "2023-10-02", "close": 2.95, "volume": 91506.0}, {"date": "2023-10-03", "close": 3.01, "volume": 105835.0}, {"date": "2023-10-04", "close": 3.06, "volume": 74407.0}, {"date": "2023-10-05", "close": 3.075, "volume": 105235.0}, {"date": "2023-10-06", "close": 3.02, "volume": 69941.0}, {"date": "2023-10-09", "close": 3.01, "volume": 62942.0}, {"date": "2023-10-10", "close": 3.04, "volume": 63360.0}, {"date": "2023-10-11", "close": 2.98, "volume": 106349.0}, {"date": "2023-10-12", "close": 2.88, "volume": 35362.0}, {"date": "2023-10-13", "close": 2.86, "volume": 71632.0}, {"date": "2023-10-16", "close": 2.69, "volume": 161615.0}, {"date": "2023-10-17", "close": 2.67, "volume": 145142.0}, {"date": "2023-10-18", "close": 2.58, "volume": 112453.0}, {"date": "2023-10-19", "close": 2.395, "volume": 181143.0}, {"date": "2023-10-20", "close": 2.35, "volume": 158283.0}, {"date": "2023-10-23", "close": 2.34, "volume": 114064.0}, {"date": "2023-10-24", "close": 2.74, "volume": 146545.0}, {"date": "2023-10-25", "close": 2.48, "volume": 115397.0}, {"date": "2023-10-26", "close": 2.51, "volume": 64311.0}, {"date": "2023-10-27", "close": 2.41, "volume": 84909.0}, {"date": "2023-10-30", "close": 2.34, "volume": 119006.0}, {"date": "2023-10-31", "close": 2.56, "volume": 100380.0}, {"date": "2023-11-01", "close": 2.56, "volume": 85814.0}, {"date": "2023-11-02", "close": 2.69, "volume": 99054.0}, {"date": "2023-11-03", "close": 2.87, "volume": 115888.0}, {"date": "2023-11-06", "close": 2.45, "volume": 126844.0}, {"date": "2023-11-07", "close": 2.585, "volume": 67013.0}, {"date": "2023-11-08", "close": 2.7, "volume": 116436.0}, {"date": "2023-11-09", "close": 2.6, "volume": 53160.0}, {"date": "2023-11-10", "close": 2.65, "volume": 191375.0}, {"date": "2023-11-13", "close": 3.05, "volume": 116200.0}, {"date": "2023-11-14", "close": 3.22, "volume": 149401.0}, {"date": "2023-11-15", "close": 3.0, "volume": 78188.0}, {"date": "2023-11-16", "close": 2.955, "volume": 80172.0}, {"date": "2023-11-17", "close": 3.06, "volume": 180825.0}, {"date": "2023-11-20", "close": 2.78, "volume": 53463.0}, {"date": "2023-11-21", "close": 2.7, "volume": 67795.0}, {"date": "2023-11-22", "close": 2.87, "volume": 26835.0}, {"date": "2023-11-24", "close": 2.99, "volume": 22876.0}, {"date": "2023-11-27", "close": 2.87, "volume": 47452.0}, {"date": "2023-11-28", "close": 2.81, "volume": 61985.0}, {"date": "2023-11-29", "close": 2.84, "volume": 44111.0}, {"date": "2023-11-30", "close": 2.75, "volume": 60420.0}, {"date": "2023-12-01", "close": 2.93, "volume": 81560.0}, {"date": "2023-12-04", "close": 2.93, "volume": 119882.0}, {"date": "2023-12-05", "close": 2.92, "volume": 89448.0}, {"date": "2023-12-06", "close": 2.94, "volume": 49044.0}, {"date": "2023-12-07", "close": 3.08, "volume": 60096.0}, {"date": "2023-12-08", "close": 3.04, "volume": 41467.0}, {"date": "2023-12-11", "close": 2.9, "volume": 68257.0}, {"date": "2023-12-12", "close": 2.91, "volume": 43224.0}, {"date": "2023-12-13", "close": 3.15, "volume": 117115.0}, {"date": "2023-12-14", "close": 3.05, "volume": 202658.0}, {"date": "2023-12-15", "close": 3.18, "volume": 291273.0}, {"date": "2023-12-18", "close": 2.88, "volume": 167674.0}, {"date": "2023-12-19", "close": 2.94, "volume": 183099.0}, {"date": "2023-12-20", "close": 3.0, "volume": 129488.0}, {"date": "2023-12-21", "close": 3.17, "volume": 47545.0}, {"date": "2023-12-22", "close": 3.31, "volume": 117115.0}, {"date": "2023-12-26", "close": 3.28, "volume": 98692.0}, {"date": "2023-12-27", "close": 3.39, "volume": 88357.0}, {"date": "2023-12-28", "close": 3.29, "volume": 86791.0}, {"date": "2023-12-29", "close": 2.99, "volume": 213129.0}, {"date": "2024-01-02", "close": 3.02, "volume": 188709.0}, {"date": "2024-01-03", "close": 2.95, "volume": 201334.0}, {"date": "2024-01-04", "close": 3.02, "volume": 56028.0}, {"date": "2024-01-05", "close": 3.05, "volume": 105125.0}, {"date": "2024-01-08", "close": 3.14, "volume": 57686.0}, {"date": "2024-01-09", "close": 3.16, "volume": 72600.0}, {"date": "2024-01-10", "close": 3.18, "volume": 54621.0}, {"date": "2024-01-11", "close": 3.07, "volume": 73473.0}, {"date": "2024-01-12", "close": 3.11, "volume": 43399.0}, {"date": "2024-01-16", "close": 3.05, "volume": 125301.0}, {"date": "2024-01-17", "close": 2.98, "volume": 72301.0}, {"date": "2024-01-18", "close": 2.99, "volume": 44627.0}, {"date": "2024-01-19", "close": 3.01, "volume": 63801.0}, {"date": "2024-01-22", "close": 3.09, "volume": 59578.0}, {"date": "2024-01-23", "close": 3.05, "volume": 51635.0}, {"date": "2024-01-24", "close": 3.06, "volume": 47780.0}, {"date": "2024-01-25", "close": 3.06, "volume": 50376.0}, {"date": "2024-01-26", "close": 2.99, "volume": 41767.0}, {"date": "2024-01-29", "close": 2.98, "volume": 40634.0}, {"date": "2024-01-30", "close": 2.91, "volume": 69770.0}, {"date": "2024-01-31", "close": 2.78, "volume": 58098.0}, {"date": "2024-02-01", "close": 2.88, "volume": 64350.0}, {"date": "2024-02-02", "close": 2.7, "volume": 56340.0}, {"date": "2024-02-05", "close": 2.61, "volume": 149843.0}, {"date": "2024-02-06", "close": 2.67, "volume": 88119.0}, {"date": "2024-02-07", "close": 2.7, "volume": 95801.0}, {"date": "2024-02-08", "close": 2.7, "volume": 52871.0}, {"date": "2024-02-09", "close": 2.8, "volume": 55697.0}, {"date": "2024-02-12", "close": 2.95, "volume": 140182.0}, {"date": "2024-02-13", "close": 2.76, "volume": 104616.0}, {"date": "2024-02-14", "close": 2.88, "volume": 71177.0}, {"date": "2024-02-15", "close": 3.06, "volume": 58870.0}, {"date": "2024-02-16", "close": 2.83, "volume": 68709.0}, {"date": "2024-02-20", "close": 2.74, "volume": 58346.0}, {"date": "2024-02-21", "close": 2.77, "volume": 43783.0}, {"date": "2024-02-22", "close": 2.8, "volume": 53231.0}, {"date": "2024-02-23", "close": 2.81, "volume": 29976.0}, {"date": "2024-02-26", "close": 2.72, "volume": 77632.0}, {"date": "2024-02-27", "close": 2.94, "volume": 86840.0}, {"date": "2024-02-28", "close": 2.8, "volume": 69095.0}, {"date": "2024-02-29", "close": 2.69, "volume": 117279.0}, {"date": "2024-03-01", "close": 2.72, "volume": 121370.0}, {"date": "2024-03-04", "close": 2.69, "volume": 69527.0}, {"date": "2024-03-05", "close": 2.61, "volume": 67657.0}, {"date": "2024-03-06", "close": 2.68, "volume": 63572.0}, {"date": "2024-03-07", "close": 2.94, "volume": 110558.0}, {"date": "2024-03-08", "close": 2.98, "volume": 79531.0}, {"date": "2024-03-11", "close": 2.41, "volume": 318034.0}, {"date": "2024-03-12", "close": 2.54, "volume": 143243.0}, {"date": "2024-03-13", "close": 2.64, "volume": 56835.0}, {"date": "2024-03-14", "close": 2.5, "volume": 118363.0}, {"date": "2024-03-15", "close": 2.56, "volume": 229590.0}, {"date": "2024-03-18", "close": 2.62, "volume": 97392.0}, {"date": "2024-03-19", "close": 2.6, "volume": 38728.0}, {"date": "2024-03-20", "close": 2.73, "volume": 42909.0}, {"date": "2024-03-21", "close": 2.76, "volume": 75746.0}, {"date": "2024-03-22", "close": 2.65, "volume": 34652.0}, {"date": "2024-03-25", "close": 2.65, "volume": 43908.0}, {"date": "2024-03-26", "close": 2.61, "volume": 42439.0}, {"date": "2024-03-27", "close": 2.77, "volume": 60579.0}, {"date": "2024-03-28", "close": 2.94, "volume": 137169.0}, {"date": "2024-04-01", "close": 3.0, "volume": 55032.0}, {"date": "2024-04-02", "close": 2.71, "volume": 63301.0}, {"date": "2024-04-03", "close": 2.77, "volume": 62042.0}, {"date": "2024-04-04", "close": 2.64, "volume": 83389.0}, {"date": "2024-04-05", "close": 2.67, "volume": 95215.0}, {"date": "2024-04-08", "close": 2.7, "volume": 34010.0}, {"date": "2024-04-09", "close": 2.63, "volume": 29367.0}, {"date": "2024-04-10", "close": 2.56, "volume": 109752.0}, {"date": "2024-04-11", "close": 2.63, "volume": 61434.0}, {"date": "2024-04-12", "close": 2.47, "volume": 72720.0}, {"date": "2024-04-15", "close": 2.46, "volume": 52184.0}, {"date": "2024-04-16", "close": 2.52, "volume": 61444.0}, {"date": "2024-04-17", "close": 2.43, "volume": 76429.0}, {"date": "2024-04-18", "close": 2.34, "volume": 99733.0}, {"date": "2024-04-19", "close": 2.46, "volume": 52503.0}, {"date": "2024-04-22", "close": 2.42, "volume": 31663.0}, {"date": "2024-04-23", "close": 2.49, "volume": 24937.0}, {"date": "2024-04-24", "close": 2.4, "volume": 44228.0}, {"date": "2024-04-25", "close": 2.36, "volume": 85838.0}, {"date": "2024-04-26", "close": 2.49, "volume": 30030.0}, {"date": "2024-04-29", "close": 2.57, "volume": 53173.0}, {"date": "2024-04-30", "close": 2.54, "volume": 190123.0}, {"date": "2024-05-01", "close": 2.78, "volume": 107897.0}, {"date": "2024-05-02", "close": 2.67, "volume": 73901.0}, {"date": "2024-05-03", "close": 2.69, "volume": 65314.0}, {"date": "2024-05-06", "close": 2.82, "volume": 40321.0}, {"date": "2024-05-07", "close": 2.76, "volume": 40986.0}, {"date": "2024-05-08", "close": 2.67, "volume": 32747.0}, {"date": "2024-05-09", "close": 2.8, "volume": 62619.0}, {"date": "2024-05-10", "close": 2.74, "volume": 27178.0}, {"date": "2024-05-13", "close": 2.73, "volume": 25263.0}, {"date": "2024-05-14", "close": 2.86, "volume": 100057.0}, {"date": "2024-05-15", "close": 2.87, "volume": 140705.0}, {"date": "2024-05-16", "close": 2.92, "volume": 48370.0}, {"date": "2024-05-17", "close": 2.95, "volume": 92464.0}, {"date": "2024-05-20", "close": 2.84, "volume": 27826.0}, {"date": "2024-05-21", "close": 2.77, "volume": 52724.0}, {"date": "2024-05-22", "close": 2.77, "volume": 49220.0}, {"date": "2024-05-23", "close": 2.64, "volume": 71700.0}, {"date": "2024-05-24", "close": 2.69, "volume": 43594.0}, {"date": "2024-05-28", "close": 2.58, "volume": 91559.0}, {"date": "2024-05-29", "close": 2.58, "volume": 47843.0}, {"date": "2024-05-30", "close": 2.64, "volume": 39890.0}, {"date": "2024-05-31", "close": 2.74, "volume": 219620.0}, {"date": "2024-06-03", "close": 2.71, "volume": 53201.0}, {"date": "2024-06-04", "close": 2.58, "volume": 71826.0}, {"date": "2024-06-05", "close": 2.58, "volume": 49235.0}, {"date": "2024-06-06", "close": 2.68, "volume": 63766.0}, {"date": "2024-06-07", "close": 2.6, "volume": 73096.0}, {"date": "2024-06-10", "close": 2.62, "volume": 28598.0}, {"date": "2024-06-11", "close": 2.66, "volume": 48131.0}, {"date": "2024-06-12", "close": 2.82, "volume": 73403.0}, {"date": "2024-06-13", "close": 2.63, "volume": 44248.0}, {"date": "2024-06-14", "close": 2.56, "volume": 51277.0}, {"date": "2024-06-17", "close": 2.56, "volume": 36236.0}, {"date": "2024-06-18", "close": 2.41, "volume": 90407.0}, {"date": "2024-06-20", "close": 2.53, "volume": 49471.0}, {"date": "2024-06-21", "close": 2.45, "volume": 292073.0}, {"date": "2024-06-24", "close": 2.24, "volume": 166085.0}, {"date": "2024-06-25", "close": 2.255, "volume": 50602.0}, {"date": "2024-06-26", "close": 2.22, "volume": 69424.0}, {"date": "2024-06-27", "close": 2.28, "volume": 68970.0}, {"date": "2024-06-28", "close": 2.34, "volume": 223007.0}, {"date": "2024-07-01", "close": 2.27, "volume": 68582.0}, {"date": "2024-07-02", "close": 2.27, "volume": 46405.0}, {"date": "2024-07-03", "close": 2.27, "volume": 24161.0}, {"date": "2024-07-05", "close": 2.3, "volume": 64912.0}, {"date": "2024-07-08", "close": 2.28, "volume": 43313.0}, {"date": "2024-07-09", "close": 2.26, "volume": 39738.0}, {"date": "2024-07-10", "close": 2.27, "volume": 48224.0}, {"date": "2024-07-11", "close": 2.51, "volume": 101888.0}, {"date": "2024-07-12", "close": 2.53, "volume": 66309.0}, {"date": "2024-07-15", "close": 2.61, "volume": 84965.0}, {"date": "2024-07-16", "close": 2.73, "volume": 115657.0}, {"date": "2024-07-17", "close": 2.77, "volume": 83100.0}, {"date": "2024-07-18", "close": 2.7, "volume": 45127.0}, {"date": "2024-07-19", "close": 2.61, "volume": 47015.0}, {"date": "2024-07-22", "close": 2.7, "volume": 58312.0}, {"date": "2024-07-23", "close": 2.8, "volume": 74746.0}, {"date": "2024-07-24", "close": 2.77, "volume": 56886.0}, {"date": "2024-07-25", "close": 2.88, "volume": 87007.0}, {"date": "2024-07-26", "close": 2.92, "volume": 60996.0}, {"date": "2024-07-29", "close": 2.74, "volume": 88884.0}, {"date": "2024-07-30", "close": 2.67, "volume": 81488.0}, {"date": "2024-07-31", "close": 2.71, "volume": 69502.0}, {"date": "2024-08-01", "close": 2.51, "volume": 92213.0}, {"date": "2024-08-02", "close": 2.42, "volume": 85643.0}, {"date": "2024-08-05", "close": 2.26, "volume": 143286.0}, {"date": "2024-08-06", "close": 2.29, "volume": 70161.0}, {"date": "2024-08-07", "close": 2.26, "volume": 101859.0}, {"date": "2024-08-08", "close": 2.29, "volume": 54466.0}, {"date": "2024-08-09", "close": 2.27, "volume": 34986.0}, {"date": "2024-08-12", "close": 2.28, "volume": 62960.0}, {"date": "2024-08-13", "close": 2.29, "volume": 32094.0}, {"date": "2024-08-14", "close": 2.24, "volume": 33843.0}, {"date": "2024-08-15", "close": 2.31, "volume": 53120.0}, {"date": "2024-08-16", "close": 2.27, "volume": 85816.0}, {"date": "2024-08-19", "close": 2.45, "volume": 56365.0}, {"date": "2024-08-20", "close": 2.37, "volume": 36136.0}, {"date": "2024-08-21", "close": 2.43, "volume": 58160.0}, {"date": "2024-08-22", "close": 2.4, "volume": 40776.0}, {"date": "2024-08-23", "close": 2.6, "volume": 100734.0}, {"date": "2024-08-26", "close": 2.64, "volume": 74042.0}, {"date": "2024-08-27", "close": 2.64, "volume": 34727.0}, {"date": "2024-08-28", "close": 2.62, "volume": 44209.0}, {"date": "2024-08-29", "close": 2.58, "volume": 45259.0}, {"date": "2024-08-30", "close": 2.6, "volume": 47684.0}, {"date": "2024-09-03", "close": 2.54, "volume": 72163.0}, {"date": "2024-09-04", "close": 2.48, "volume": 56388.0}, {"date": "2024-09-05", "close": 2.57, "volume": 58669.0}, {"date": "2024-09-06", "close": 2.55, "volume": 39159.0}, {"date": "2024-09-09", "close": 2.66, "volume": 52154.0}, {"date": "2024-09-10", "close": 2.82, "volume": 96966.0}, {"date": "2024-09-11", "close": 2.75, "volume": 46912.0}, {"date": "2024-09-12", "close": 2.73, "volume": 39366.0}, {"date": "2024-09-13", "close": 2.9, "volume": 71388.0}, {"date": "2024-09-16", "close": 2.96, "volume": 89500.0}, {"date": "2024-09-17", "close": 2.905, "volume": 165592.0}, {"date": "2024-09-18", "close": 2.87, "volume": 94625.0}, {"date": "2024-09-19", "close": 3.0, "volume": 94508.0}, {"date": "2024-09-20", "close": 3.08, "volume": 357456.0}, {"date": "2024-09-23", "close": 2.785, "volume": 149555.0}, {"date": "2024-09-24", "close": 3.02, "volume": 107978.0}, {"date": "2024-09-25", "close": 2.82, "volume": 84043.0}, {"date": "2024-09-26", "close": 2.85, "volume": 69578.0}, {"date": "2024-09-27", "close": 2.91, "volume": 37642.0}, {"date": "2024-09-30", "close": 2.85, "volume": 42505.0}, {"date": "2024-10-01", "close": 2.7, "volume": 50980.0}, {"date": "2024-10-02", "close": 2.73, "volume": 53111.0}, {"date": "2024-10-03", "close": 2.63, "volume": 47251.0}, {"date": "2024-10-04", "close": 2.71, "volume": 37855.0}, {"date": "2024-10-07", "close": 2.66, "volume": 35323.0}, {"date": "2024-10-08", "close": 2.69, "volume": 26856.0}, {"date": "2024-10-09", "close": 2.79, "volume": 40525.0}, {"date": "2024-10-10", "close": 2.71, "volume": 39080.0}, {"date": "2024-10-11", "close": 2.86, "volume": 72754.0}, {"date": "2024-10-14", "close": 2.82, "volume": 34112.0}, {"date": "2024-10-15", "close": 2.84, "volume": 51552.0}, {"date": "2024-10-16", "close": 2.96, "volume": 87813.0}, {"date": "2024-10-17", "close": 2.87, "volume": 48901.0}, {"date": "2024-10-18", "close": 2.95, "volume": 107010.0}, {"date": "2024-10-21", "close": 2.77, "volume": 49717.0}, {"date": "2024-10-22", "close": 2.78, "volume": 253901.0}, {"date": "2024-10-23", "close": 2.75, "volume": 36050.0}, {"date": "2024-10-24", "close": 2.72, "volume": 35239.0}, {"date": "2024-10-25", "close": 2.69, "volume": 48116.0}, {"date": "2024-10-28", "close": 2.81, "volume": 79329.0}, {"date": "2024-10-29", "close": 2.77, "volume": 107203.0}, {"date": "2024-10-30", "close": 2.65, "volume": 43424.0}, {"date": "2024-10-31", "close": 2.6, "volume": 48818.0}, {"date": "2024-11-01", "close": 2.61, "volume": 39043.0}, {"date": "2024-11-04", "close": 2.57, "volume": 55381.0}, {"date": "2024-11-05", "close": 2.64, "volume": 58470.0}, {"date": "2024-11-06", "close": 2.89, "volume": 241363.0}, {"date": "2024-11-07", "close": 2.66, "volume": 145703.0}, {"date": "2024-11-08", "close": 2.49, "volume": 159299.0}, {"date": "2024-11-11", "close": 2.42, "volume": 546896.0}, {"date": "2024-11-12", "close": 2.49, "volume": 159704.0}, {"date": "2024-11-13", "close": 2.47, "volume": 77844.0}, {"date": "2024-11-14", "close": 2.46, "volume": 81680.0}, {"date": "2024-11-15", "close": 2.3, "volume": 113916.0}, {"date": "2024-11-18", "close": 2.32, "volume": 81274.0}, {"date": "2024-11-19", "close": 2.24, "volume": 155580.0}, {"date": "2024-11-20", "close": 2.34, "volume": 68423.0}, {"date": "2024-11-21", "close": 2.38, "volume": 101746.0}, {"date": "2024-11-22", "close": 2.4, "volume": 108352.0}, {"date": "2024-11-25", "close": 2.44, "volume": 59957.0}, {"date": "2024-11-26", "close": 2.24, "volume": 220243.0}, {"date": "2024-11-27", "close": 2.3, "volume": 72253.0}, {"date": "2024-11-29", "close": 2.24, "volume": 171203.0}, {"date": "2024-12-02", "close": 2.27, "volume": 97070.0}, {"date": "2024-12-03", "close": 2.18, "volume": 264974.0}, {"date": "2024-12-04", "close": 2.225, "volume": 84831.0}, {"date": "2024-12-05", "close": 1.92, "volume": 281184.0}, {"date": "2024-12-06", "close": 2.14, "volume": 181527.0}, {"date": "2024-12-09", "close": 2.17, "volume": 202492.0}, {"date": "2024-12-10", "close": 2.11, "volume": 121086.0}, {"date": "2024-12-11", "close": 2.08, "volume": 86005.0}, {"date": "2024-12-12", "close": 2.04, "volume": 97094.0}, {"date": "2024-12-13", "close": 1.95, "volume": 95734.0}, {"date": "2024-12-16", "close": 2.0, "volume": 100483.0}, {"date": "2024-12-17", "close": 1.98, "volume": 148569.0}, {"date": "2024-12-18", "close": 1.81, "volume": 185616.0}, {"date": "2024-12-19", "close": 1.8, "volume": 159377.0}, {"date": "2024-12-20", "close": 1.76, "volume": 706882.0}, {"date": "2024-12-23", "close": 1.72, "volume": 242024.0}, {"date": "2024-12-24", "close": 1.73, "volume": 98355.0}, {"date": "2024-12-26", "close": 1.78, "volume": 98587.0}, {"date": "2024-12-27", "close": 1.7, "volume": 115287.0}, {"date": "2024-12-30", "close": 1.67, "volume": 95310.0}, {"date": "2024-12-31", "close": 1.68, "volume": 140632.0}, {"date": "2025-01-02", "close": 1.69, "volume": 193207.0}, {"date": "2025-01-03", "close": 1.67, "volume": 196761.0}, {"date": "2025-01-06", "close": 1.74, "volume": 96682.0}, {"date": "2025-01-07", "close": 1.72, "volume": 111364.0}, {"date": "2025-01-08", "close": 1.82, "volume": 210591.0}, {"date": "2025-01-10", "close": 1.76, "volume": 172139.0}, {"date": "2025-01-13", "close": 1.84, "volume": 99899.0}, {"date": "2025-01-14", "close": 1.86, "volume": 126907.0}, {"date": "2025-01-15", "close": 1.94, "volume": 122799.0}, {"date": "2025-01-16", "close": 1.9, "volume": 68207.0}, {"date": "2025-01-17", "close": 1.93, "volume": 77540.0}, {"date": "2025-01-21", "close": 2.04, "volume": 92896.0}, {"date": "2025-01-22", "close": 2.01, "volume": 111985.0}, {"date": "2025-01-23", "close": 2.0, "volume": 100440.0}, {"date": "2025-01-24", "close": 1.92, "volume": 492252.0}, {"date": "2025-01-27", "close": 1.84, "volume": 81767.0}, {"date": "2025-01-28", "close": 1.8, "volume": 35149.0}, {"date": "2025-01-29", "close": 1.76, "volume": 50808.0}, {"date": "2025-01-30", "close": 1.77, "volume": 22189.0}, {"date": "2025-01-31", "close": 1.71, "volume": 59926.0}, {"date": "2025-02-03", "close": 1.71, "volume": 48372.0}, {"date": "2025-02-04", "close": 1.74, "volume": 45333.0}, {"date": "2025-02-05", "close": 1.76, "volume": 55232.0}, {"date": "2025-02-06", "close": 1.7, "volume": 58596.0}, {"date": "2025-02-07", "close": 1.62, "volume": 153109.0}, {"date": "2025-02-10", "close": 1.7, "volume": 94683.0}, {"date": "2025-02-11", "close": 1.6, "volume": 119589.0}, {"date": "2025-02-12", "close": 1.6, "volume": 161170.0}, {"date": "2025-02-13", "close": 1.72, "volume": 104968.0}, {"date": "2025-02-14", "close": 1.71, "volume": 39869.0}, {"date": "2025-02-18", "close": 1.71, "volume": 78611.0}, {"date": "2025-02-19", "close": 1.67, "volume": 53838.0}, {"date": "2025-02-20", "close": 1.6, "volume": 77415.0}, {"date": "2025-02-21", "close": 1.54, "volume": 79825.0}, {"date": "2025-02-24", "close": 1.5, "volume": 77872.0}, {"date": "2025-02-25", "close": 1.47, "volume": 67049.0}, {"date": "2025-02-26", "close": 1.43, "volume": 84537.0}, {"date": "2025-02-27", "close": 1.17, "volume": 528192.0}, {"date": "2025-02-28", "close": 1.3, "volume": 233746.0}, {"date": "2025-03-03", "close": 1.24, "volume": 124664.0}, {"date": "2025-03-04", "close": 1.21, "volume": 207957.0}, {"date": "2025-03-05", "close": 1.2, "volume": 56814.0}, {"date": "2025-03-06", "close": 1.14, "volume": 81173.0}, {"date": "2025-03-07", "close": 1.2, "volume": 86482.0}, {"date": "2025-03-10", "close": 1.14, "volume": 129593.0}, {"date": "2025-03-11", "close": 1.13, "volume": 69430.0}, {"date": "2025-03-12", "close": 1.14, "volume": 89324.0}, {"date": "2025-03-13", "close": 1.06, "volume": 107668.0}, {"date": "2025-03-14", "close": 1.11, "volume": 84521.0}, {"date": "2025-03-17", "close": 1.12, "volume": 67764.0}, {"date": "2025-03-18", "close": 1.06, "volume": 67029.0}, {"date": "2025-03-19", "close": 0.96, "volume": 545167.0}, {"date": "2025-03-20", "close": 0.9999, "volume": 190841.0}, {"date": "2025-03-21", "close": 0.99, "volume": 366618.0}, {"date": "2025-03-24", "close": 0.9998, "volume": 152481.0}, {"date": "2025-03-25", "close": 0.9204, "volume": 266881.0}, {"date": "2025-03-26", "close": 0.9002, "volume": 147077.0}, {"date": "2025-03-27", "close": 0.9368, "volume": 123190.0}, {"date": "2025-03-28", "close": 0.8875, "volume": 78209.0}, {"date": "2025-03-31", "close": 0.861, "volume": 120985.0}, {"date": "2025-04-01", "close": 0.8301, "volume": 111634.0}, {"date": "2025-04-02", "close": 0.8921, "volume": 232219.0}, {"date": "2025-04-03", "close": 0.751, "volume": 251536.0}, {"date": "2025-04-04", "close": 0.6964, "volume": 292155.0}, {"date": "2025-04-07", "close": 0.8041, "volume": 236225.0}, {"date": "2025-04-08", "close": 0.72, "volume": 221776.0}, {"date": "2025-04-09", "close": 0.813, "volume": 138975.0}, {"date": "2025-04-10", "close": 0.7395, "volume": 172072.0}, {"date": "2025-04-11", "close": 0.791, "volume": 121018.0}, {"date": "2025-04-14", "close": 0.7821, "volume": 150504.0}, {"date": "2025-04-15", "close": 0.7701, "volume": 68953.0}, {"date": "2025-04-16", "close": 0.7233, "volume": 152096.0}, {"date": "2025-04-17", "close": 0.758, "volume": 88114.0}, {"date": "2025-04-21", "close": 0.72, "volume": 154441.0}, {"date": "2025-04-22", "close": 0.782, "volume": 134637.0}, {"date": "2025-04-23", "close": 0.7421, "volume": 260689.0}, {"date": "2025-04-24", "close": 0.713, "volume": 227862.0}, {"date": "2025-04-25", "close": 0.6884, "volume": 276295.0}, {"date": "2025-04-28", "close": 0.68, "volume": 312072.0}, {"date": "2025-04-29", "close": 0.7342, "volume": 203305.0}, {"date": "2025-04-30", "close": 0.6886, "volume": 198018.0}, {"date": "2025-05-01", "close": 0.6849, "volume": 121761.0}, {"date": "2025-05-02", "close": 0.6774, "volume": 176676.0}, {"date": "2025-05-05", "close": 0.6852, "volume": 121168.0}, {"date": "2025-05-06", "close": 0.6679, "volume": 193784.0}, {"date": "2025-05-07", "close": 0.6999, "volume": 140450.0}, {"date": "2025-05-08", "close": 0.7145, "volume": 180241.0}, {"date": "2025-05-09", "close": 0.7, "volume": 105790.0}, {"date": "2025-05-12", "close": 0.723, "volume": 142015.0}, {"date": "2025-05-13", "close": 0.927, "volume": 814554.0}, {"date": "2025-05-14", "close": 0.8816, "volume": 191803.0}, {"date": "2025-05-15", "close": 0.8659, "volume": 95494.0}, {"date": "2025-05-16", "close": 0.824, "volume": 117913.0}, {"date": "2025-05-19", "close": 0.8, "volume": 156281.0}, {"date": "2025-05-20", "close": 0.822, "volume": 93340.0}, {"date": "2025-05-21", "close": 0.7846, "volume": 194121.0}, {"date": "2025-05-22", "close": 0.784, "volume": 94872.0}, {"date": "2025-05-23", "close": 0.7321, "volume": 200936.0}, {"date": "2025-05-27", "close": 0.773, "volume": 110488.0}, {"date": "2025-05-28", "close": 0.7425, "volume": 130914.0}, {"date": "2025-05-29", "close": 0.7996, "volume": 152473.0}, {"date": "2025-05-30", "close": 0.747, "volume": 108832.0}, {"date": "2025-06-02", "close": 0.7318, "volume": 120139.0}, {"date": "2025-06-03", "close": 0.7678, "volume": 174292.0}, {"date": "2025-06-04", "close": 0.7749, "volume": 176236.0}, {"date": "2025-06-05", "close": 0.742, "volume": 144892.0}, {"date": "2025-06-06", "close": 0.769, "volume": 234640.0}, {"date": "2025-06-09", "close": 0.772, "volume": 208630.0}, {"date": "2025-06-10", "close": 0.751, "volume": 289504.0}, {"date": "2025-06-11", "close": 0.725, "volume": 235604.0}, {"date": "2025-06-12", "close": 0.7137, "volume": 204986.0}, {"date": "2025-06-13", "close": 0.701, "volume": 160559.0}, {"date": "2025-06-16", "close": 0.72, "volume": 300442.0}, {"date": "2025-06-17", "close": 0.7006, "volume": 305633.0}, {"date": "2025-06-18", "close": 0.708, "volume": 625161.0}, {"date": "2025-06-20", "close": 0.7147, "volume": 163471.0}, {"date": "2025-06-23", "close": 0.6951, "volume": 920540.0}, {"date": "2025-06-24", "close": 0.718, "volume": 146711.0}, {"date": "2025-06-25", "close": 0.7934, "volume": 503938.0}, {"date": "2025-06-26", "close": 0.807, "volume": 307569.0}, {"date": "2025-06-27", "close": 0.6937, "volume": 5729010.0}, {"date": "2025-06-30", "close": 0.7249, "volume": 545971.0}, {"date": "2025-07-01", "close": 0.73, "volume": 423946.0}, {"date": "2025-07-02", "close": 0.783, "volume": 132940.0}, {"date": "2025-07-03", "close": 0.82, "volume": 107604.0}, {"date": "2025-07-07", "close": 0.796, "volume": 83271.0}, {"date": "2025-07-08", "close": 0.79, "volume": 101727.0}, {"date": "2025-07-09", "close": 0.8129, "volume": 73357.0}, {"date": "2025-07-10", "close": 0.752, "volume": 210630.0}, {"date": "2025-07-11", "close": 0.7815, "volume": 267339.0}, {"date": "2025-07-14", "close": 0.7877, "volume": 107366.0}, {"date": "2025-07-15", "close": 0.72, "volume": 134204.0}, {"date": "2025-07-16", "close": 0.7487, "volume": 136059.0}, {"date": "2025-07-17", "close": 0.7349, "volume": 412654.0}, {"date": "2025-07-18", "close": 0.7251, "volume": 130152.0}, {"date": "2025-07-21", "close": 0.727, "volume": 146587.0}, {"date": "2025-07-22", "close": 0.735, "volume": 105521.0}, {"date": "2025-07-23", "close": 0.741, "volume": 105126.0}, {"date": "2025-07-24", "close": 0.761, "volume": 133080.0}, {"date": "2025-07-25", "close": 0.7579, "volume": 79442.0}, {"date": "2025-07-28", "close": 0.7824, "volume": 158961.0}, {"date": "2025-07-29", "close": 0.7459, "volume": 124982.0}, {"date": "2025-07-30", "close": 0.76, "volume": 232590.0}, {"date": "2025-07-31", "close": 0.76, "volume": 377950.0}, {"date": "2025-08-01", "close": 0.7643, "volume": 140013.0}, {"date": "2025-08-04", "close": 0.741, "volume": 85226.0}, {"date": "2025-08-05", "close": 0.7508, "volume": 843429.0}, {"date": "2025-08-06", "close": 0.7876, "volume": 350920.0}, {"date": "2025-08-07", "close": 0.7448, "volume": 170142.0}, {"date": "2025-08-08", "close": 0.731, "volume": 114120.0}, {"date": "2025-08-11", "close": 0.7203, "volume": 100284.0}, {"date": "2025-08-12", "close": 0.7129, "volume": 129406.0}, {"date": "2025-08-13", "close": 0.7152, "volume": 141939.0}, {"date": "2025-08-14", "close": 0.7218, "volume": 132795.0}, {"date": "2025-08-15", "close": 0.7126, "volume": 153852.0}, {"date": "2025-08-18", "close": 0.7, "volume": 162950.0}, {"date": "2025-08-19", "close": 0.6879, "volume": 255512.0}, {"date": "2025-08-20", "close": 0.6899, "volume": 101478.0}, {"date": "2025-08-21", "close": 0.6682, "volume": 125897.0}, {"date": "2025-08-22", "close": 0.701, "volume": 165970.0}, {"date": "2025-08-25", "close": 0.7179, "volume": 215339.0}, {"date": "2025-08-26", "close": 0.706, "volume": 248455.0}, {"date": "2025-08-27", "close": 0.7025, "volume": 85754.0}, {"date": "2025-08-28", "close": 0.687, "volume": 248459.0}, {"date": "2025-08-29", "close": 0.68, "volume": 153396.0}, {"date": "2025-09-02", "close": 0.6726, "volume": 67261.0}, {"date": "2025-09-03", "close": 0.639, "volume": 737397.0}, {"date": "2025-09-04", "close": 0.6518, "volume": 197928.0}, {"date": "2025-09-05", "close": 0.661, "volume": 310532.0}, {"date": "2025-09-08", "close": 0.701, "volume": 433411.0}, {"date": "2025-09-09", "close": 0.67, "volume": 231819.0}, {"date": "2025-09-10", "close": 0.707, "volume": 647440.0}, {"date": "2025-09-11", "close": 0.7062, "volume": 217454.0}, {"date": "2025-09-12", "close": 0.7207, "volume": 286942.0}, {"date": "2025-09-15", "close": 0.7744, "volume": 358788.0}, {"date": "2025-09-16", "close": 0.7503, "volume": 297355.0}, {"date": "2025-09-17", "close": 0.7206, "volume": 369773.0}, {"date": "2025-09-18", "close": 0.7289, "volume": 428272.0}, {"date": "2025-09-19", "close": 0.681, "volume": 631624.0}, {"date": "2025-09-22", "close": 0.7103, "volume": 555766.0}, {"date": "2025-09-23", "close": 0.7253, "volume": 575025.0}, {"date": "2025-09-24", "close": 0.7201, "volume": 331998.0}, {"date": "2025-09-25", "close": 0.8221, "volume": 1172310.0}, {"date": "2025-09-26", "close": 0.8288, "volume": 495751.0}, {"date": "2025-09-29", "close": 0.8022, "volume": 260225.0}, {"date": "2025-09-30", "close": 0.8449, "volume": 152314.0}, {"date": "2025-10-01", "close": 0.8352, "volume": 219613.0}, {"date": "2025-10-02", "close": 0.8691, "volume": 127732.0}, {"date": "2025-10-03", "close": 0.8826, "volume": 263197.0}, {"date": "2025-10-06", "close": 0.8651, "volume": 252612.0}, {"date": "2025-10-07", "close": 0.866, "volume": 327997.0}, {"date": "2025-10-08", "close": 0.9022, "volume": 167732.0}, {"date": "2025-10-09", "close": 0.9, "volume": 168299.0}, {"date": "2025-10-10", "close": 0.8506, "volume": 292141.0}, {"date": "2025-10-13", "close": 0.8891, "volume": 231376.0}, {"date": "2025-10-14", "close": 0.9405, "volume": 373812.0}, {"date": "2025-10-15", "close": 1.1, "volume": 731407.0}, {"date": "2025-10-16", "close": 1.07, "volume": 749770.0}, {"date": "2025-10-17", "close": 0.97, "volume": 486928.0}, {"date": "2025-10-20", "close": 1.11, "volume": 338913.0}, {"date": "2025-10-21", "close": 1.42, "volume": 3144544.0}, {"date": "2025-10-22", "close": 1.26, "volume": 723409.0}, {"date": "2025-10-23", "close": 1.45, "volume": 564717.0}, {"date": "2025-10-24", "close": 1.22, "volume": 801095.0}, {"date": "2025-10-27", "close": 1.35, "volume": 805344.0}, {"date": "2025-10-28", "close": 1.43, "volume": 1497157.0}, {"date": "2025-10-29", "close": 1.41, "volume": 797017.0}, {"date": "2025-10-30", "close": 1.41, "volume": 349375.0}, {"date": "2025-10-31", "close": 1.33, "volume": 199402.0}, {"date": "2025-11-03", "close": 1.85, "volume": 2908291.0}, {"date": "2025-11-04", "close": 1.59, "volume": 1082304.0}, {"date": "2025-11-05", "close": 1.51, "volume": 416030.0}, {"date": "2025-11-06", "close": 1.51, "volume": 201898.0}, {"date": "2025-11-07", "close": 1.51, "volume": 206869.0}, {"date": "2025-11-10", "close": 1.66, "volume": 242253.0}, {"date": "2025-11-11", "close": 1.66, "volume": 522357.0}, {"date": "2025-11-12", "close": 1.73, "volume": 293650.0}, {"date": "2025-11-13", "close": 1.89, "volume": 421402.0}, {"date": "2025-11-14", "close": 1.8, "volume": 294260.0}, {"date": "2025-11-17", "close": 1.9, "volume": 293187.0}, {"date": "2025-11-18", "close": 2.21, "volume": 797947.0}, {"date": "2025-11-19", "close": 2.41, "volume": 886912.0}, {"date": "2025-11-20", "close": 2.115, "volume": 565395.0}, {"date": "2025-11-21", "close": 2.24, "volume": 252949.0}, {"date": "2025-11-24", "close": 2.07, "volume": 451466.0}, {"date": "2025-11-25", "close": 2.19, "volume": 213366.0}, {"date": "2025-11-26", "close": 2.27, "volume": 287066.0}, {"date": "2025-11-28", "close": 2.25, "volume": 114811.0}, {"date": "2025-12-01", "close": 1.98, "volume": 479988.0}, {"date": "2025-12-02", "close": 1.98, "volume": 177041.0}, {"date": "2025-12-03", "close": 2.08, "volume": 83167.0}, {"date": "2025-12-04", "close": 2.07, "volume": 313742.0}, {"date": "2025-12-05", "close": 2.03, "volume": 254902.0}, {"date": "2025-12-08", "close": 2.03, "volume": 223444.0}, {"date": "2025-12-09", "close": 2.04, "volume": 259023.0}, {"date": "2025-12-10", "close": 2.04, "volume": 357870.0}, {"date": "2025-12-11", "close": 1.98, "volume": 187691.0}, {"date": "2025-12-12", "close": 1.85, "volume": 247630.0}, {"date": "2025-12-15", "close": 1.9, "volume": 549007.0}, {"date": "2025-12-16", "close": 1.81, "volume": 290218.0}, {"date": "2025-12-17", "close": 1.86, "volume": 200108.0}, {"date": "2025-12-18", "close": 1.94, "volume": 297056.0}, {"date": "2025-12-19", "close": 1.94, "volume": 276788.0}, {"date": "2025-12-22", "close": 1.98, "volume": 167771.0}, {"date": "2025-12-23", "close": 1.95, "volume": 103894.0}, {"date": "2025-12-24", "close": 2.0, "volume": 52338.0}, {"date": "2025-12-26", "close": 1.98, "volume": 172338.0}, {"date": "2025-12-29", "close": 1.94, "volume": 139372.0}, {"date": "2025-12-30", "close": 1.91, "volume": 186185.0}, {"date": "2025-12-31", "close": 1.95, "volume": 137483.0}, {"date": "2026-01-02", "close": 1.91, "volume": 130693.0}, {"date": "2026-01-05", "close": 1.89, "volume": 87037.0}, {"date": "2026-01-06", "close": 1.87, "volume": 94058.0}, {"date": "2026-01-07", "close": 2.22, "volume": 556238.0}, {"date": "2026-01-08", "close": 2.22, "volume": 215927.0}, {"date": "2026-01-09", "close": 2.06, "volume": 348666.0}, {"date": "2026-01-12", "close": 1.99, "volume": 139210.0}, {"date": "2026-01-13", "close": 1.96, "volume": 301951.0}, {"date": "2026-01-14", "close": 1.92, "volume": 326797.0}, {"date": "2026-01-15", "close": 1.83, "volume": 168160.0}, {"date": "2026-01-16", "close": 2.0, "volume": 455249.0}, {"date": "2026-01-20", "close": 2.05, "volume": 167790.0}, {"date": "2026-01-21", "close": 2.18, "volume": 200624.0}, {"date": "2026-01-22", "close": 2.27, "volume": 139924.0}, {"date": "2026-01-23", "close": 2.07, "volume": 227533.0}, {"date": "2026-01-26", "close": 2.03, "volume": 152376.0}, {"date": "2026-01-27", "close": 2.23, "volume": 111861.0}, {"date": "2026-01-28", "close": 2.06, "volume": 217114.0}, {"date": "2026-01-29", "close": 1.94, "volume": 164324.0}, {"date": "2026-01-30", "close": 1.95, "volume": 152402.0}, {"date": "2026-02-02", "close": 2.01, "volume": 101061.0}, {"date": "2026-02-03", "close": 2.14, "volume": 260242.0}, {"date": "2026-02-04", "close": 2.08, "volume": 138912.0}, {"date": "2026-02-05", "close": 2.02, "volume": 166853.0}, {"date": "2026-02-06", "close": 2.03, "volume": 154332.0}, {"date": "2026-02-09", "close": 2.16, "volume": 169316.0}, {"date": "2026-02-10", "close": 2.12, "volume": 121936.0}, {"date": "2026-02-11", "close": 2.16, "volume": 186038.0}, {"date": "2026-02-12", "close": 2.13, "volume": 140331.0}, {"date": "2026-02-13", "close": 2.19, "volume": 142145.0}, {"date": "2026-02-17", "close": 2.69, "volume": 711851.0}, {"date": "2026-02-18", "close": 2.68, "volume": 376862.0}, {"date": "2026-02-19", "close": 2.89, "volume": 188988.0}, {"date": "2026-02-20", "close": 2.82, "volume": 171203.0}, {"date": "2026-02-23", "close": 2.7, "volume": 160230.0}, {"date": "2026-02-24", "close": 2.84, "volume": 286804.0}, {"date": "2026-02-25", "close": 2.89, "volume": 331791.0}, {"date": "2026-02-26", "close": 2.42, "volume": 309434.0}, {"date": "2026-02-27", "close": 2.42, "volume": 139294.0}, {"date": "2026-03-02", "close": 2.32, "volume": 219221.0}, {"date": "2026-03-03", "close": 2.41, "volume": 261805.0}, {"date": "2026-03-04", "close": 2.62, "volume": 165665.0}, {"date": "2026-03-05", "close": 2.44, "volume": 213139.0}, {"date": "2026-03-06", "close": 2.47, "volume": 89223.0}, {"date": "2026-03-09", "close": 2.51, "volume": 248594.0}, {"date": "2026-03-10", "close": 2.43, "volume": 208170.0}, {"date": "2026-03-11", "close": 2.42, "volume": 108638.0}, {"date": "2026-03-12", "close": 2.29, "volume": 246518.0}, {"date": "2026-03-13", "close": 2.33, "volume": 144082.0}, {"date": "2026-03-16", "close": 2.39, "volume": 115805.0}, {"date": "2026-03-17", "close": 2.65, "volume": 201921.0}, {"date": "2026-03-18", "close": 2.74, "volume": 213113.0}, {"date": "2026-03-19", "close": 2.75, "volume": 218116.0}, {"date": "2026-03-20", "close": 3.03, "volume": 500454.0}, {"date": "2026-03-23", "close": 3.62, "volume": 1099210.0}, {"date": "2026-03-24", "close": 3.95, "volume": 1164179.0}, {"date": "2026-03-25", "close": 3.91, "volume": 1009661.0}, {"date": "2026-03-26", "close": 3.78, "volume": 454334.0}, {"date": "2026-03-27", "close": 3.48, "volume": 432043.0}, {"date": "2026-03-30", "close": 3.43, "volume": 290214.0}, {"date": "2026-03-31", "close": 3.88, "volume": 387874.0}, {"date": "2026-04-01", "close": 3.355, "volume": 468667.0}, {"date": "2026-04-02", "close": 3.305, "volume": 218141.0}, {"date": "2026-04-06", "close": 3.35, "volume": 197221.0}, {"date": "2026-04-07", "close": 3.12, "volume": 404625.0}, {"date": "2026-04-08", "close": 3.13, "volume": 349822.0}, {"date": "2026-04-09", "close": 3.04, "volume": 295337.0}, {"date": "2026-04-10", "close": 2.95, "volume": 393203.0}, {"date": "2026-04-13", "close": 2.97, "volume": 306800.0}, {"date": "2026-04-14", "close": 3.06, "volume": 295235.0}, {"date": "2026-04-15", "close": 3.25, "volume": 281025.0}, {"date": "2026-04-16", "close": 3.125, "volume": 484906.0}, {"date": "2026-04-17", "close": 3.03, "volume": 204087.0}, {"date": "2026-04-20", "close": 2.96, "volume": 151901.0}, {"date": "2026-04-21", "close": 2.78, "volume": 244410.0}, {"date": "2026-04-22", "close": 2.87, "volume": 359496.0}, {"date": "2026-04-23", "close": 2.58, "volume": 331711.0}, {"date": "2026-04-24", "close": 2.62, "volume": 286723.0}, {"date": "2026-04-27", "close": 2.57, "volume": 322794.0}, {"date": "2026-04-28", "close": 2.59, "volume": 351550.0}, {"date": "2026-04-29", "close": 2.5, "volume": 293476.0}, {"date": "2026-04-30", "close": 2.63, "volume": 177291.0}, {"date": "2026-05-01", "close": 2.7, "volume": 266713.0}, {"date": "2026-05-04", "close": 2.89, "volume": 292924.0}, {"date": "2026-05-05", "close": 2.86, "volume": 276942.0}, {"date": "2026-05-06", "close": 2.94, "volume": 241518.0}, {"date": "2026-05-07", "close": 2.88, "volume": 169862.0}, {"date": "2026-05-08", "close": 2.68, "volume": 257950.0}, {"date": "2026-05-11", "close": 3.02, "volume": 1181337.0}, {"date": "2026-05-12", "close": 2.93, "volume": 252163.0}, {"date": "2026-05-13", "close": 2.95, "volume": 450467.0}, {"date": "2026-05-14", "close": 2.62, "volume": 644819.0}, {"date": "2026-05-15", "close": 2.51, "volume": 333148.0}, {"date": "2026-05-18", "close": 2.36, "volume": 562745.0}, {"date": "2026-05-19", "close": 2.38, "volume": 355169.0}, {"date": "2026-05-20", "close": 2.38, "volume": 317655.0}, {"date": "2026-05-21", "close": 2.54, "volume": 528677.0}, {"date": "2026-05-22", "close": 2.54, "volume": 363063.0}, {"date": "2026-05-26", "close": 2.43, "volume": 387495.0}, {"date": "2026-05-27", "close": 2.56, "volume": 517345.0}, {"date": "2026-05-28", "close": 2.6, "volume": 379994.0}, {"date": "2026-05-29", "close": 2.74, "volume": 544943.0}, {"date": "2026-06-01", "close": 2.77, "volume": 484361.0}, {"date": "2026-06-02", "close": 2.68, "volume": 559914.0}, {"date": "2026-06-03", "close": 2.58, "volume": 368836.0}, {"date": "2026-06-04", "close": 2.68, "volume": 300428.0}, {"date": "2026-06-05", "close": 2.39, "volume": 491529.0}, {"date": "2026-06-08", "close": 2.33, "volume": 441501.0}, {"date": "2026-06-09", "close": 2.35, "volume": 352249.0}, {"date": "2026-06-10", "close": 2.26, "volume": 233516.0}, {"date": "2026-06-11", "close": 2.285, "volume": 548268.0}, {"date": "2026-06-12", "close": 2.24, "volume": 441404.0}, {"date": "2026-06-15", "close": 2.25, "volume": 347194.0}, {"date": "2026-06-16", "close": 2.17, "volume": 393948.0}, {"date": "2026-06-17", "close": 2.18, "volume": 290992.0}, {"date": "2026-06-18", "close": 2.28, "volume": 475584.0}, {"date": "2026-06-22", "close": 2.31, "volume": 446633.0}, {"date": "2026-06-23", "close": 2.33, "volume": 311752.0}, {"date": "2026-06-24", "close": 2.36, "volume": 388617.0}, {"date": "2026-06-25", "close": 2.27, "volume": 556618.0}, {"date": "2026-06-26", "close": 2.0, "volume": 7704548.0}, {"date": "2026-06-29", "close": 1.79, "volume": 2102122.0}, {"date": "2026-06-30", "close": 1.87, "volume": 803524.0}, {"date": "2026-07-01", "close": 1.84, "volume": 2348745.0}, {"date": "2026-07-02", "close": 1.73, "volume": 810197.0}, {"date": "2026-07-06", "close": 1.72, "volume": 808652.0}, {"date": "2026-07-07", "close": 1.69, "volume": 647824.0}, {"date": "2026-07-08", "close": 1.78, "volume": 968136.0}, {"date": "2026-07-09", "close": 1.9, "volume": 2249707.0}, {"date": "2026-07-10", "close": 1.89, "volume": 1710348.0}, {"date": "2026-07-13", "close": 1.78, "volume": 847310.0}, {"date": "2026-07-14", "close": 1.75, "volume": 554115.0}, {"date": "2026-07-15", "close": 1.74, "volume": 385477.0}, {"date": "2026-07-16", "close": 1.64, "volume": 532831.0}, {"date": "2026-07-17", "close": 1.74, "volume": 870899.0}, {"date": "2026-07-20", "close": 1.69, "volume": 307040.0}, {"date": "2026-07-21", "close": 1.7, "volume": 409092.0}, {"date": "2026-07-22", "close": 1.7, "volume": 425299.0}, {"date": "2026-07-23", "close": 1.77, "volume": 528875.0}, {"date": "2026-07-24", "close": 1.69, "volume": 624377.0}, {"date": "2026-07-27", "close": 1.66, "volume": 441491.0}, {"date": "2026-07-28", "close": 1.2, "volume": 2126990.0}, {"date": "2026-07-29", "close": 1.04, "volume": 1774445.0}, {"date": "2026-07-30", "close": 1.03, "volume": 1218417.0}, {"date": "2026-07-31", "close": 0.977, "volume": 925043.0}, {"date": "2026-08-03", "close": 1.01, "volume": 1225046.0}, {"date": "2026-08-04", "close": 0.9853, "volume": 1866946.0}, {"date": "2026-08-05", "close": 0.93, "volume": 871376.0}, {"date": "2026-08-06", "close": 0.8861, "volume": 1038933.0}, {"date": "2026-08-07", "close": 0.9001, "volume": 916822.0}, {"date": "2026-08-10", "close": 0.865, "volume": 823189.0}, {"date": "2026-08-11", "close": 0.8908, "volume": 328137.0}, {"date": "2026-08-12", "close": 0.8997, "volume": 608528.0}, {"date": "2026-08-13", "close": 0.89, "volume": 498108.0}, {"date": "2026-08-14", "close": 0.892, "volume": 630278.0}, {"date": "2026-08-17", "close": 0.8805, "volume": 487158.0}, {"date": "2026-08-18", "close": 0.8518, "volume": 487324.0}, {"date": "2026-08-19", "close": 0.9015, "volume": 515740.0}, {"date": "2026-08-20", "close": 0.9023, "volume": 496161.0}, {"date": "2026-08-21", "close": 0.9545, "volume": 852435.0}, {"date": "2026-08-24", "close": 0.8753, "volume": 610789.0}, {"date": "2026-08-25", "close": 0.8813, "volume": 491810.0}, {"date": "2026-08-26", "close": 0.9374, "volume": 864186.0}, {"date": "2026-08-27", "close": 0.9041, "volume": 522566.0}, {"date": "2026-08-28", "close": 0.8857, "volume": 489273.0}, {"date": "2026-08-31", "close": 0.9724, "volume": 785283.0}, {"date": "2026-09-01", "close": 0.9265, "volume": 570988.0}, {"date": "2026-09-02", "close": 0.9618, "volume": 836131.0}, {"date": "2026-09-03", "close": 0.9195, "volume": 795836.0}, {"date": "2026-09-04", "close": 0.9049, "volume": 579435.0}, {"date": "2026-09-08", "close": 0.9279, "volume": 1073710.0}, {"date": "2026-09-09", "close": 1.12, "volume": 3885708.0}, {"date": "2026-09-10", "close": 0.9896, "volume": 1969388.0}, {"date": "2026-09-11", "close": 1.02, "volume": 826871.0}, {"date": "2026-09-14", "close": 0.9063, "volume": 1234968.0}, {"date": "2026-09-15", "close": 0.8911, "volume": 945045.0}, {"date": "2026-09-16", "close": 0.9721, "volume": 1149128.0}, {"date": "2026-09-17", "close": 0.9717, "volume": 679306.0}, {"date": "2026-09-18", "close": 0.966, "volume": 1780667.0}], "refreshing": true}