{"ticker": "BDTX", "overview": {"cik": "1701541", "ticker": "BDTX", "name": "Black Diamond Therapeutics, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001701541-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001701541-26-000023", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002206", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000526", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288598", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001682019-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001556064-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0002018686-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001456849-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0002018966-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001104659-26-078847", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-277553", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0002018686-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001104659-26-065254", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001701541-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001701541-26-000015", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001104659-26-051509", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001104659-26-051492", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001104659-26-051474", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "Insider transaction", "accession": "0001193125-26-117938", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "Insider transaction", "accession": "0002018686-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-16", "title": "FORM S-8", "accession": "0001104659-26-028461", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-16", "title": "Annual report", "accession": "0001701541-26-000009", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-16", "title": "Material event", "accession": "0001701541-26-000008", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-001085", "price_sensitive": false}]}, "description": "Black Diamond Therapeutics, Inc. trades as BDTX on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 139 insider filings for the company, from April 2022 to March 2025. Across those, 6 insiders disclosed 14 open-market purchases totalling $29.49M against 3 sales totalling $13.57M. The most recent filing on record is dated 27 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 14, "buy_sum": 29492461.650200002, "sell_n": 3, "sell_sum": 13565805.454400001, "net": 15926656.1958, "insiders": 6, "first_date": "2022-04-13", "last_date": "2025-03-19"}, "metrics": {"ticker": "BDTX", "has_prices": true, "as_of": "2026-08-07", "last": 1.95, "prev_close": 1.92, "change": 0.030000000000000027, "change_pct": 0.015625000000000014, "session_volume": 599940.0, "vwap_5": 1.8421074482291855, "vwap_20": 1.7993376156271927, "vwap_60": 2.165458584460111, "vwap_250": 2.7173104815520253, "high_52w": 4.87, "low_52w": 1.61, "avg_volume_20": 675089.9, "sessions": 400, "market_cap": {"value": 112034806.64999999, "shares": 57453747.0, "as_of": "2026-07-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002012383-26-002206", "src": "13DG", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Black Diamond Therapeutics, Inc.", "who_key": "Black Diamond Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Black Diamond Therapeutics, Inc. takes a 6.7% passive stake in BDTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/0002012383-26-002206-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142069}, {"id": "13DG-0001897612-26-000526", "src": "13DG", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Black Diamond Therapeutics, Inc.", "who_key": "Black Diamond Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Black Diamond Therapeutics, Inc. moves to a 7% passive stake in BDTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/0001897612-26-000526-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180949}, {"id": "0002018966-26-000007", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Shannon Campbell", "who_key": "Campbell Shannon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BDTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000201896626000007/0002018966-26-000007-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186709}, {"id": "0001456849-26-000002", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Kapil Dhingra", "who_key": "Dhingra Kapil", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BDTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000145684926000002/0001456849-26-000002-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186709}, {"id": "0002018686-26-000012", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Prakash Raman", "who_key": "Raman Prakash", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BDTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000201868626000012/0002018686-26-000012-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186709}, {"id": "0001556064-26-000002", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Garry E. Menzel", "who_key": "Menzel Garry E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BDTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000155606426000002/0001556064-26-000002-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186709}, {"id": "0001682019-26-000002", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Samarth Kulkarni", "who_key": "Kulkarni Samarth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BDTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000168201926000002/0001682019-26-000002-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186709}, {"id": "0001193125-26-288598", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Ali Behbahani", "who_key": "Behbahani Ali", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BDTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000119312526288598/0001193125-26-288598-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186709}, {"id": "0002018686-26-000008", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Prakash Raman", "who_key": "Raman Prakash", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13125.619999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BDTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000201868626000008/0002018686-26-000008-index.htm", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196789}, {"id": "0001193125-26-277553", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Ali Behbahani", "who_key": "Behbahani Ali", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14875.259999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BDTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000119312526277553/0001193125-26-277553-index.htm", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196789}, {"id": "0002018686-26-000002", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Prakash Raman", "who_key": "Raman Prakash", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13125.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BDTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000201868626000002/0002018686-26-000002-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327829}, {"id": "0001193125-26-117938", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Ali Behbahani", "who_key": "Behbahani Ali", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14875.849999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BDTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000119312526117938/0001193125-26-117938-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327829}, {"id": "0001706847-26-000002", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Mark A. Velleca", "who_key": "Velleca Mark A.", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on BDTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000170684726000002/0001706847-26-000002-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411349}, {"id": "0001686295-26-000002", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Sergey Yurasov", "who_key": "Yurasov Sergey", "role": "CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on BDTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000168629526000002/0001686295-26-000002-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411349}, {"id": "0001880385-26-000002", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Elizabeth Buck", "who_key": "Buck Elizabeth", "role": "CHIEF SCIENTIFIC OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on BDTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000188038526000002/0001880385-26-000002-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411349}, {"id": "0001637054-26-000002", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Brent Hatzis-Schoch", "who_key": "Hatzis-Schoch Brent", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on BDTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000163705426000002/0001637054-26-000002-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411349}, {"id": "0001895913-26-000002", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Erika Jones", "who_key": "Jones Erika", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on BDTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000189591326000002/0001895913-26-000002-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411349}, {"id": "0002018686-25-000007", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Prakash Raman", "who_key": "Raman Prakash", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12875.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BDTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000201868625000007/0002018686-25-000007-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468949}, {"id": "0001193125-25-319303", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Ali Behbahani", "who_key": "Behbahani Ali", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14374.079999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BDTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000119312525319303/0001193125-25-319303-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468949}, {"id": "0002018686-25-000004", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Prakash Raman", "who_key": "Raman Prakash", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12874.050000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BDTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000201868625000004/0002018686-25-000004-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589909}, {"id": "0001193125-25-211678", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Ali Behbahani", "who_key": "Behbahani Ali", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14374.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BDTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000119312525211678/0001193125-25-211678-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589909}, {"id": "0001415889-25-017821", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Prakash Raman", "who_key": "Raman Prakash", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12875.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BDTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000141588925017821/0001415889-25-017821-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720949}, {"id": "0000950170-25-088527", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Ali Behbahani", "who_key": "Behbahani Ali", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14376.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BDTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000095017025088527/0000950170-25-088527-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720949}, {"id": "0001415889-25-017048", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Samarth Kulkarni", "who_key": "Kulkarni Samarth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BDTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000141588925017048/0001415889-25-017048-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732469}, {"id": "0001415889-25-017050", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Kapil Dhingra", "who_key": "Dhingra Kapil", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BDTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000141588925017050/0001415889-25-017050-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732469}, {"id": "0001415889-25-017053", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Shannon Campbell", "who_key": "Campbell Shannon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BDTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000141588925017053/0001415889-25-017053-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732469}, {"id": "0001415889-25-017056", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Prakash Raman", "who_key": "Raman Prakash", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BDTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000141588925017056/0001415889-25-017056-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732469}, {"id": "0001415889-25-017058", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Garry E. Menzel", "who_key": "Menzel Garry E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BDTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000141588925017058/0001415889-25-017058-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732469}, {"id": "0000950170-25-085676", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Ali Behbahani", "who_key": "Behbahani Ali", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BDTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000095017025085676/0000950170-25-085676-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732469}, {"id": "0001415889-25-008771", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Prakash Raman", "who_key": "Raman Prakash", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12874.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BDTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000141588925008771/0001415889-25-008771-index.htm", "trade_date": "2025-03-21", "timestamp": "2025-03-21", "mins": 851989}], "recent_buys": [{"id": "0000950170-23-054142", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Growth N. Biotech V", "who_key": "BIOTECH GROWTH N V", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 934080.0, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Big holder adds $934K of BDTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000095017023054142/0000950170-23-054142-index.htm", "trade_date": "2023-10-17", "timestamp": "2023-10-17", "mins": 1602229}, {"id": "0001104659-23-079144", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4679250.0, "score": 65.2, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board member picks up $4.7M of BDTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000110465923079144/0001104659-23-079144-index.htm", "trade_date": "2023-07-05", "timestamp": "2023-07-05", "mins": 1751989}, {"id": "0001209191-23-041567", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Ali Behbahani", "who_key": "Behbahani Ali", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5000000.0, "score": 63.7, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 3 insiders into BDTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000120919123041567/0001209191-23-041567-index.htm", "trade_date": "2023-07-05", "timestamp": "2023-07-05", "mins": 1751989}, {"id": "0000950170-23-031386", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Growth N. Biotech V", "who_key": "BIOTECH GROWTH N V", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5000000.0, "score": 59.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 4 insiders into BDTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000095017023031386/0000950170-23-031386-index.htm", "trade_date": "2023-06-30", "timestamp": "2023-06-30", "mins": 1759189}, {"id": "0000899243-23-016705", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Growth N. Biotech V", "who_key": "BIOTECH GROWTH N V", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9555036.0, "score": 65.1, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 4 buying BDTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000089924323016705/0000899243-23-016705-index.htm", "trade_date": "2023-06-27", "timestamp": "2023-06-27", "mins": 1763509}, {"id": "0001415889-22-012966", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Fang Ni", "who_key": "Ni Fang", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 72365.5482, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 4 buying BDTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000141588922012966/0001415889-22-012966-index.htm", "trade_date": "2022-12-22", "timestamp": "2022-12-22", "mins": 2032789}, {"id": "0000899243-22-034751", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Growth N. Biotech V", "who_key": "BIOTECH GROWTH N V", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 224911.5336, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 5 insiders into BDTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000089924322034751/0000899243-22-034751-index.htm", "trade_date": "2022-10-31", "timestamp": "2022-10-31", "mins": 2107669}, {"id": "0000899243-22-034543", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Growth N. Biotech V", "who_key": "BIOTECH GROWTH N V", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 736185.9780000001, "score": 47.5, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 5 buying BDTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000089924322034543/0000899243-22-034543-index.htm", "trade_date": "2022-10-28", "timestamp": "2022-10-28", "mins": 2111989}, {"id": "0000899243-22-034121", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Growth N. Biotech V", "who_key": "BIOTECH GROWTH N V", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 132750.135, "score": 38.3, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "5 insiders now buying BDTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000089924322034121/0000899243-22-034121-index.htm", "trade_date": "2022-10-21", "timestamp": "2022-10-21", "mins": 2122069}, {"id": "0000899243-22-033945", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Growth N. Biotech V", "who_key": "BIOTECH GROWTH N V", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 179120.0453, "score": 39.8, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "5 insiders now buying BDTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000089924322033945/0000899243-22-033945-index.htm", "trade_date": "2022-10-20", "timestamp": "2022-10-20", "mins": 2123509}, {"id": "0001415889-22-007099", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Fang Ni", "who_key": "Ni Fang", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 61017.5, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 5 insiders into BDTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000141588922007099/0001415889-22-007099-index.htm", "trade_date": "2022-06-29", "timestamp": "2022-06-29", "mins": 2286229}, {"id": "0000899243-22-016006", "src": "INSIDERS", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Growth N. Biotech V", "who_key": "BIOTECH GROWTH N V", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1057347.6897, "score": 49.7, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 5 insiders into BDTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000089924322016006/0000899243-22-016006-index.htm", "trade_date": "2022-04-28", "timestamp": "2022-04-28", "mins": 2375509}], "institutional": [{"id": "13DG-0002012383-26-002206", "src": "13DG", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Black Diamond Therapeutics, Inc.", "who_key": "Black Diamond Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Black Diamond Therapeutics, Inc. takes a 6.7% passive stake in BDTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/0002012383-26-002206-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142069}, {"id": "13DG-0001897612-26-000526", "src": "13DG", "ticker": "BDTX", "cik": "1701541", "company": "Black Diamond Therapeutics, Inc.", "company_raw": "Black Diamond Therapeutics, Inc.", "who": "Black Diamond Therapeutics, Inc.", "who_key": "Black Diamond Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Black Diamond Therapeutics, Inc. moves to a 7% passive stake in BDTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/0001897612-26-000526-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180949}], "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": "Black Diamond Therapeutics, Inc. - Common Stock", "new_value": "Black Diamond Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001701541", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001701541", "applied": 1, "detected_at": "2026-09-10T16:50:50.151350"}]}, "key_people": [{"who": "Growth N. Biotech V", "who_key": "BIOTECH GROWTH N V", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 19679828.602, "sold": 11997749.1344, "net": 7682079.467600001, "trades": 11, "top_score": 65.1, "lean": "buying", "history": [{"action": "SELL", "amount": 11997749.1344, "date": "2025-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000110465925026305/0001104659-25-026305-index.htm"}, {"action": "BUY", "amount": 934080.0, "date": "2023-10-17", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000095017023054142/0000950170-23-054142-index.htm"}, {"action": "BUY", "amount": 5000000.0, "date": "2023-06-30", "score": 59.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000095017023031386/0000950170-23-031386-index.htm"}, {"action": "BUY", "amount": 9555036.0, "date": "2023-06-27", "score": 65.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000089924323016705/0000899243-23-016705-index.htm"}, {"action": "BUY", "amount": 224911.5336, "date": "2022-10-31", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000089924322034751/0000899243-22-034751-index.htm"}, {"action": "BUY", "amount": 736185.9780000001, "date": "2022-10-28", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000089924322034543/0000899243-22-034543-index.htm"}, {"action": "BUY", "amount": 132750.135, "date": "2022-10-21", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000089924322034121/0000899243-22-034121-index.htm"}, {"action": "BUY", "amount": 179120.0453, "date": "2022-10-20", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000089924322033945/0000899243-22-033945-index.htm"}, {"action": "BUY", "amount": 1057347.6897, "date": "2022-04-28", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000089924322016006/0000899243-22-016006-index.htm"}, {"action": "BUY", "amount": 980580.0, "date": "2022-04-19", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000089924322015145/0000899243-22-015145-index.htm"}, {"action": "BUY", "amount": 879817.2204, "date": "2022-04-13", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000089924322014768/0000899243-22-014768-index.htm"}], "latest": {"action": "SELL", "amount": 11997749.1344, "date": "2025-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000110465925026305/0001104659-25-026305-index.htm"}}, {"who": "Ali Behbahani", "who_key": "Behbahani Ali", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 5000000.0, "sold": 0, "net": 5000000.0, "trades": 1, "top_score": 63.7, "lean": "buying", "history": [{"action": "BUY", "amount": 5000000.0, "date": "2023-07-05", "score": 63.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000120919123041567/0001209191-23-041567-index.htm"}], "latest": {"action": "BUY", "amount": 5000000.0, "date": "2023-07-05", "score": 63.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000120919123041567/0001209191-23-041567-index.htm"}}, {"who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4679250.0, "sold": 0, "net": 4679250.0, "trades": 1, "top_score": 65.2, "lean": "buying", "history": [{"action": "BUY", "amount": 4679250.0, "date": "2023-07-05", "score": 65.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000110465923079144/0001104659-23-079144-index.htm"}], "latest": {"action": "BUY", "amount": 4679250.0, "date": "2023-07-05", "score": 65.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000110465923079144/0001104659-23-079144-index.htm"}}, {"who": "Versant Venture Capital VI, L.P.", "who_key": "Versant Venture Capital VI, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1400556.32, "net": -1400556.32, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1400556.32, "date": "2024-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000095017024102354/0000950170-24-102354-index.htm"}], "latest": {"action": "SELL", "amount": 1400556.32, "date": "2024-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000095017024102354/0000950170-24-102354-index.htm"}}, {"who": "David M. Epstein", "who_key": "Epstein David M.", "role": "SEE REMARKS, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 167500.0, "net": -167500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 167500.0, "date": "2023-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000141588923010388/0001415889-23-010388-index.htm"}], "latest": {"action": "SELL", "amount": 167500.0, "date": "2023-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000141588923010388/0001415889-23-010388-index.htm"}}, {"who": "Fang Ni", "who_key": "Ni Fang", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "bought": 133383.04820000002, "sold": 0, "net": 133383.04820000002, "trades": 2, "top_score": 40.0, "lean": "buying", "history": [{"action": "BUY", "amount": 72365.5482, "date": "2022-12-22", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000141588922012966/0001415889-22-012966-index.htm"}, {"action": "BUY", "amount": 61017.5, "date": "2022-06-29", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000141588922007099/0001415889-22-007099-index.htm"}], "latest": {"action": "BUY", "amount": 72365.5482, "date": "2022-12-22", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1701541/000141588922012966/0001415889-22-012966-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001701541-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001701541-26-000023", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002206", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000526", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288598", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001682019-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001556064-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0002018686-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001456849-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0002018966-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001104659-26-078847", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-277553", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0002018686-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001104659-26-065254", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001701541-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001701541-26-000015", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001104659-26-051509", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001104659-26-051492", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001104659-26-051474", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "Insider transaction", "accession": "0001193125-26-117938", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "Insider transaction", "accession": "0002018686-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-16", "title": "FORM S-8", "accession": "0001104659-26-028461", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-16", "title": "Annual report", "accession": "0001701541-26-000009", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-16", "title": "Material event", "accession": "0001701541-26-000008", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-001085", "price_sensitive": false}], "performance": {"ticker": "BDTX", "has_prices": true, "summary": {"n": 14, "avg": -0.23045206724085357, "win_rate": 0.21428571428571427, "best": 0.4772727272727272, "worst": -0.6844660194174756, "as_of": "2026-08-07"}, "buys": [{"who": "BIOTECH GROWTH N V", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 934080.0, "date": "2023-10-17", "score": 48.9, "ref_price": 2.34, "return": -0.16666666666666663}, {"who": "RA CAPITAL MANAGEMENT, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4679250.0, "date": "2023-07-05", "score": 65.2, "ref_price": 4.86, "return": -0.5987654320987654}, {"who": "Behbahani Ali", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000000.0, "date": "2023-07-05", "score": 63.7, "ref_price": 4.86, "return": -0.5987654320987654}, {"who": "BIOTECH GROWTH N V", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5000000.0, "date": "2023-06-30", "score": 59.0, "ref_price": 5.05, "return": -0.6138613861386139}, {"who": "BIOTECH GROWTH N V", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9555036.0, "date": "2023-06-27", "score": 65.1, "ref_price": 6.18, "return": -0.6844660194174756}, {"who": "Ni Fang", "person_type": "EXEC", "person_label": "Execs", "role": "SEE REMARKS", "amount": 72365.5482, "date": "2022-12-22", "score": 38.5, "ref_price": 1.32, "return": 0.4772727272727272}, {"who": "BIOTECH GROWTH N V", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 224911.5336, "date": "2022-10-31", "score": 41.0, "ref_price": 2.31, "return": -0.1558441558441559}, {"who": "BIOTECH GROWTH N V", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 736185.9780000001, "date": "2022-10-28", "score": 47.5, "ref_price": 2.21, "return": -0.11764705882352942}, {"who": "BIOTECH GROWTH N V", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 132750.135, "date": "2022-10-21", "score": 38.3, "ref_price": 1.58, "return": 0.23417721518987333}, {"who": "BIOTECH GROWTH N V", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 179120.0453, "date": "2022-10-20", "score": 39.8, "ref_price": 1.46, "return": 0.3356164383561644}, {"who": "Ni Fang", "person_type": "EXEC", "person_label": "Execs", "role": "SEE REMARKS", "amount": 61017.5, "date": "2022-06-29", "score": 40.0, "ref_price": 2.47, "return": -0.21052631578947376}, {"who": "BIOTECH GROWTH N V", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1057347.6897, "date": "2022-04-28", "score": 49.7, "ref_price": 2.63, "return": -0.2585551330798479}, {"who": "BIOTECH GROWTH N V", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 980580.0, "date": "2022-04-19", "score": 49.0, "ref_price": 3.28, "return": -0.40548780487804875}, {"who": "BIOTECH GROWTH N V", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 879817.2204, "date": "2022-04-13", "score": 48.4, "ref_price": 3.63, "return": -0.4628099173553719}]}, "price_series": [{"date": "2020-01-30", "close": 39.48, "volume": 5369675.0}, {"date": "2020-01-31", "close": 37.5, "volume": 550223.0}, {"date": "2020-02-03", "close": 38.0, "volume": 601665.0}, {"date": "2020-02-04", "close": 39.3, "volume": 520394.0}, {"date": "2020-02-05", "close": 37.88, "volume": 894754.0}, {"date": "2020-02-06", "close": 38.74, "volume": 282577.0}, {"date": "2020-02-07", "close": 39.12, "volume": 230408.0}, {"date": "2020-02-10", "close": 37.53, "volume": 272061.0}, {"date": "2020-02-11", "close": 38.9, "volume": 165263.0}, {"date": "2020-02-12", "close": 38.03, "volume": 191266.0}, {"date": "2020-02-13", "close": 36.86, "volume": 169804.0}, {"date": "2020-02-14", "close": 36.14, "volume": 249411.0}, {"date": "2020-02-18", "close": 35.26, "volume": 85740.0}, {"date": "2020-02-19", "close": 37.26, "volume": 393064.0}, {"date": "2020-02-20", "close": 37.03, "volume": 157958.0}, {"date": "2020-02-21", "close": 37.92, "volume": 164942.0}, {"date": "2020-02-24", "close": 33.27, "volume": 666678.0}, {"date": "2020-02-25", "close": 32.72, "volume": 488280.0}, {"date": "2020-02-26", "close": 32.0, "volume": 360497.0}, {"date": "2020-02-27", "close": 28.9, "volume": 186966.0}, {"date": "2020-02-28", "close": 26.99, "volume": 176381.0}, {"date": "2020-03-02", "close": 30.19, "volume": 472986.0}, {"date": "2020-03-03", "close": 30.0, "volume": 278825.0}, {"date": "2020-03-04", "close": 30.29, "volume": 101665.0}, {"date": "2020-03-05", "close": 32.17, "volume": 126429.0}, {"date": "2020-03-06", "close": 29.0, "volume": 349563.0}, {"date": "2020-03-09", "close": 24.77, "volume": 226329.0}, {"date": "2020-03-10", "close": 23.63, "volume": 380423.0}, {"date": "2020-03-11", "close": 22.65, "volume": 222673.0}, {"date": "2020-03-12", "close": 20.54, "volume": 290573.0}, {"date": "2020-03-13", "close": 23.95, "volume": 158804.0}, {"date": "2020-03-16", "close": 19.81, "volume": 220909.0}, {"date": "2020-03-17", "close": 19.36, "volume": 121666.0}, {"date": "2020-03-18", "close": 18.18, "volume": 113374.0}, {"date": "2020-03-19", "close": 19.7, "volume": 251742.0}, {"date": "2020-03-20", "close": 22.18, "volume": 1588146.0}, {"date": "2020-03-23", "close": 24.01, "volume": 354499.0}, {"date": "2020-03-24", "close": 26.32, "volume": 125876.0}, {"date": "2020-03-25", "close": 27.75, "volume": 230922.0}, {"date": "2020-03-26", "close": 30.84, "volume": 305165.0}, {"date": "2020-03-27", "close": 24.11, "volume": 94754.0}, {"date": "2020-03-30", "close": 25.4, "volume": 178211.0}, {"date": "2020-03-31", "close": 24.95, "volume": 176302.0}, {"date": "2020-04-01", "close": 22.3, "volume": 148710.0}, {"date": "2020-04-02", "close": 23.59, "volume": 114559.0}, {"date": "2020-04-03", "close": 23.8, "volume": 71563.0}, {"date": "2020-04-06", "close": 24.1, "volume": 222753.0}, {"date": "2020-04-07", "close": 25.18, "volume": 248490.0}, {"date": "2020-04-08", "close": 25.11, "volume": 375117.0}, {"date": "2020-04-09", "close": 25.96, "volume": 297623.0}, {"date": "2020-04-13", "close": 24.7, "volume": 85156.0}, {"date": "2020-04-14", "close": 24.42, "volume": 124185.0}, {"date": "2020-04-15", "close": 27.73, "volume": 456585.0}, {"date": "2020-04-16", "close": 27.77, "volume": 117545.0}, {"date": "2020-04-17", "close": 29.85, "volume": 113740.0}, {"date": "2020-04-20", "close": 32.26, "volume": 94437.0}, {"date": "2020-04-21", "close": 35.02, "volume": 103284.0}, {"date": "2020-04-22", "close": 35.45, "volume": 61216.0}, {"date": "2020-04-23", "close": 36.43, "volume": 117793.0}, {"date": "2020-04-24", "close": 41.23, "volume": 186458.0}, {"date": "2020-04-27", "close": 41.96, "volume": 142363.0}, {"date": "2020-04-28", "close": 41.93, "volume": 90184.0}, {"date": "2020-04-29", "close": 41.04, "volume": 135808.0}, {"date": "2020-04-30", "close": 37.04, "volume": 61995.0}, {"date": "2020-05-01", "close": 34.49, "volume": 53773.0}, {"date": "2020-05-04", "close": 37.23, "volume": 34668.0}, {"date": "2020-05-05", "close": 37.91, "volume": 112644.0}, {"date": "2020-05-06", "close": 38.49, "volume": 129012.0}, {"date": "2020-05-07", "close": 40.24, "volume": 118941.0}, {"date": "2020-05-08", "close": 42.27, "volume": 101331.0}, {"date": "2020-05-11", "close": 43.05, "volume": 54221.0}, {"date": "2020-05-12", "close": 43.14, "volume": 78009.0}, {"date": "2020-05-13", "close": 42.59, "volume": 222277.0}, {"date": "2020-05-14", "close": 41.39, "volume": 51854.0}, {"date": "2020-05-15", "close": 40.72, "volume": 50651.0}, {"date": "2020-05-18", "close": 40.87, "volume": 106507.0}, {"date": "2020-05-19", "close": 36.71, "volume": 77245.0}, {"date": "2020-05-20", "close": 40.39, "volume": 54815.0}, {"date": "2020-05-21", "close": 39.94, "volume": 31885.0}, {"date": "2020-05-22", "close": 40.96, "volume": 49995.0}, {"date": "2020-05-26", "close": 39.56, "volume": 62624.0}, {"date": "2020-05-27", "close": 39.55, "volume": 76777.0}, {"date": "2020-05-28", "close": 41.0, "volume": 83782.0}, {"date": "2020-05-29", "close": 39.05, "volume": 173469.0}, {"date": "2020-06-01", "close": 39.75, "volume": 47777.0}, {"date": "2020-06-02", "close": 40.87, "volume": 33167.0}, {"date": "2020-06-03", "close": 40.09, "volume": 279544.0}, {"date": "2020-06-04", "close": 38.67, "volume": 49616.0}, {"date": "2020-06-05", "close": 35.53, "volume": 249736.0}, {"date": "2020-06-08", "close": 37.9, "volume": 108177.0}, {"date": "2020-06-09", "close": 38.24, "volume": 66601.0}, {"date": "2020-06-10", "close": 37.91, "volume": 48161.0}, {"date": "2020-06-11", "close": 34.66, "volume": 112808.0}, {"date": "2020-06-12", "close": 34.58, "volume": 99700.0}, {"date": "2020-06-15", "close": 38.02, "volume": 163024.0}, {"date": "2020-06-16", "close": 37.51, "volume": 96165.0}, {"date": "2020-06-17", "close": 38.39, "volume": 98252.0}, {"date": "2020-06-18", "close": 41.7, "volume": 224089.0}, {"date": "2020-06-19", "close": 41.37, "volume": 759718.0}, {"date": "2020-06-22", "close": 44.8, "volume": 104379.0}, {"date": "2020-06-23", "close": 42.75, "volume": 111090.0}, {"date": "2020-06-24", "close": 41.45, "volume": 204519.0}, {"date": "2020-06-25", "close": 44.13, "volume": 113066.0}, {"date": "2020-06-26", "close": 41.97, "volume": 232708.0}, {"date": "2020-06-29", "close": 39.79, "volume": 87353.0}, {"date": "2020-06-30", "close": 42.16, "volume": 68780.0}, {"date": "2020-07-01", "close": 43.07, "volume": 90355.0}, {"date": "2020-07-02", "close": 41.02, "volume": 61549.0}, {"date": "2020-07-06", "close": 41.0, "volume": 43991.0}, {"date": "2020-07-07", "close": 37.03, "volume": 80347.0}, {"date": "2020-07-08", "close": 38.03, "volume": 134958.0}, {"date": "2020-07-09", "close": 36.07, "volume": 223891.0}, {"date": "2020-07-10", "close": 33.73, "volume": 107356.0}, {"date": "2020-07-13", "close": 30.72, "volume": 131035.0}, {"date": "2020-07-14", "close": 30.44, "volume": 220166.0}, {"date": "2020-07-15", "close": 30.11, "volume": 185384.0}, {"date": "2020-07-16", "close": 29.7, "volume": 142697.0}, {"date": "2020-07-17", "close": 29.35, "volume": 160014.0}, {"date": "2020-07-20", "close": 31.57, "volume": 183784.0}, {"date": "2020-07-21", "close": 29.06, "volume": 335366.0}, {"date": "2020-07-22", "close": 28.4, "volume": 138772.0}, {"date": "2020-07-23", "close": 26.99, "volume": 235574.0}, {"date": "2020-07-24", "close": 27.28, "volume": 188795.0}, {"date": "2020-07-27", "close": 29.71, "volume": 351723.0}, {"date": "2020-07-28", "close": 28.79, "volume": 427943.0}, {"date": "2020-07-29", "close": 28.44, "volume": 144844.0}, {"date": "2020-07-30", "close": 28.85, "volume": 144874.0}, {"date": "2020-07-31", "close": 27.82, "volume": 218930.0}, {"date": "2020-08-03", "close": 29.08, "volume": 147800.0}, {"date": "2020-08-04", "close": 29.12, "volume": 92091.0}, {"date": "2020-08-05", "close": 29.25, "volume": 73218.0}, {"date": "2020-08-06", "close": 30.1, "volume": 99023.0}, {"date": "2020-08-07", "close": 30.25, "volume": 114204.0}, {"date": "2020-08-10", "close": 32.9, "volume": 141496.0}, {"date": "2020-08-11", "close": 32.56, "volume": 134957.0}, {"date": "2020-08-12", "close": 29.87, "volume": 137135.0}, {"date": "2020-08-13", "close": 28.99, "volume": 305647.0}, {"date": "2020-08-14", "close": 29.15, "volume": 541637.0}, {"date": "2020-08-17", "close": 29.92, "volume": 94837.0}, {"date": "2020-08-18", "close": 30.58, "volume": 98289.0}, {"date": "2020-08-19", "close": 30.21, "volume": 84097.0}, {"date": "2020-08-20", "close": 29.5, "volume": 82652.0}, {"date": "2020-08-21", "close": 30.07, "volume": 107801.0}, {"date": "2020-08-24", "close": 30.0, "volume": 127292.0}, {"date": "2020-08-25", "close": 30.34, "volume": 79146.0}, {"date": "2020-08-26", "close": 28.9, "volume": 74438.0}, {"date": "2020-08-27", "close": 28.28, "volume": 127293.0}, {"date": "2020-08-28", "close": 29.11, "volume": 87645.0}, {"date": "2020-08-31", "close": 28.77, "volume": 184039.0}, {"date": "2020-09-01", "close": 29.86, "volume": 94346.0}, {"date": "2020-09-02", "close": 30.02, "volume": 127501.0}, {"date": "2020-09-03", "close": 29.65, "volume": 86427.0}, {"date": "2020-09-04", "close": 28.32, "volume": 80004.0}, {"date": "2020-09-08", "close": 28.14, "volume": 169134.0}, {"date": "2020-09-09", "close": 29.87, "volume": 97114.0}, {"date": "2020-09-10", "close": 29.07, "volume": 136548.0}, {"date": "2020-09-11", "close": 29.5, "volume": 176188.0}, {"date": "2020-09-14", "close": 30.52, "volume": 424342.0}, {"date": "2020-09-15", "close": 29.14, "volume": 257483.0}, {"date": "2020-09-16", "close": 29.93, "volume": 330307.0}, {"date": "2020-09-17", "close": 31.33, "volume": 459907.0}, {"date": "2020-09-18", "close": 30.09, "volume": 1368830.0}, {"date": "2020-09-21", "close": 28.82, "volume": 376954.0}, {"date": "2020-09-22", "close": 27.43, "volume": 365282.0}, {"date": "2020-09-23", "close": 26.17, "volume": 203824.0}, {"date": "2020-09-24", "close": 26.92, "volume": 99201.0}, {"date": "2020-09-25", "close": 29.65, "volume": 113213.0}, {"date": "2020-09-28", "close": 28.7, "volume": 194438.0}, {"date": "2020-09-29", "close": 30.41, "volume": 239485.0}, {"date": "2020-09-30", "close": 30.23, "volume": 186516.0}, {"date": "2020-10-01", "close": 30.6, "volume": 599473.0}, {"date": "2020-10-02", "close": 30.67, "volume": 269128.0}, {"date": "2020-10-05", "close": 32.49, "volume": 187960.0}, {"date": "2020-10-06", "close": 32.97, "volume": 172911.0}, {"date": "2020-10-07", "close": 33.7, "volume": 204706.0}, {"date": "2020-10-08", "close": 33.27, "volume": 277776.0}, {"date": "2020-10-09", "close": 33.78, "volume": 89527.0}, {"date": "2020-10-12", "close": 32.79, "volume": 113194.0}, {"date": "2020-10-13", "close": 33.5, "volume": 71820.0}, {"date": "2020-10-14", "close": 32.92, "volume": 281835.0}, {"date": "2020-10-15", "close": 32.84, "volume": 86650.0}, {"date": "2020-10-16", "close": 33.7, "volume": 96610.0}, {"date": "2020-10-19", "close": 32.62, "volume": 90376.0}, {"date": "2020-10-20", "close": 29.47, "volume": 156897.0}, {"date": "2020-10-21", "close": 29.52, "volume": 133693.0}, {"date": "2020-10-22", "close": 30.64, "volume": 113065.0}, {"date": "2020-10-23", "close": 31.86, "volume": 165478.0}, {"date": "2020-10-26", "close": 32.28, "volume": 195388.0}, {"date": "2020-10-27", "close": 32.72, "volume": 152090.0}, {"date": "2020-10-28", "close": 30.77, "volume": 123192.0}, {"date": "2020-10-29", "close": 31.04, "volume": 151070.0}, {"date": "2020-10-30", "close": 31.51, "volume": 211337.0}, {"date": "2020-11-02", "close": 31.57, "volume": 90820.0}, {"date": "2020-11-03", "close": 32.67, "volume": 105576.0}, {"date": "2020-11-04", "close": 31.73, "volume": 268566.0}, {"date": "2020-11-05", "close": 33.18, "volume": 448479.0}, {"date": "2020-11-06", "close": 32.35, "volume": 91958.0}, {"date": "2020-11-09", "close": 32.06, "volume": 147084.0}, {"date": "2020-11-10", "close": 34.01, "volume": 448871.0}, {"date": "2020-11-11", "close": 35.0, "volume": 128080.0}, {"date": "2020-11-12", "close": 34.3, "volume": 456400.0}, {"date": "2020-11-13", "close": 33.07, "volume": 103894.0}, {"date": "2020-11-16", "close": 32.44, "volume": 146355.0}, {"date": "2020-11-17", "close": 32.9, "volume": 174945.0}, {"date": "2020-11-18", "close": 32.55, "volume": 139810.0}, {"date": "2020-11-19", "close": 33.02, "volume": 502944.0}, {"date": "2020-11-20", "close": 33.34, "volume": 140536.0}, {"date": "2020-11-23", "close": 33.54, "volume": 191434.0}, {"date": "2020-11-24", "close": 33.96, "volume": 512085.0}, {"date": "2020-11-25", "close": 33.43, "volume": 192594.0}, {"date": "2020-11-27", "close": 34.41, "volume": 109308.0}, {"date": "2020-11-30", "close": 33.34, "volume": 556197.0}, {"date": "2020-12-01", "close": 32.23, "volume": 261031.0}, {"date": "2020-12-02", "close": 32.63, "volume": 273458.0}, {"date": "2020-12-03", "close": 32.65, "volume": 243522.0}, {"date": "2020-12-04", "close": 34.46, "volume": 282438.0}, {"date": "2020-12-07", "close": 33.89, "volume": 228706.0}, {"date": "2020-12-08", "close": 34.1, "volume": 376383.0}, {"date": "2020-12-09", "close": 33.38, "volume": 121666.0}, {"date": "2020-12-10", "close": 34.67, "volume": 269667.0}, {"date": "2020-12-11", "close": 34.92, "volume": 391422.0}, {"date": "2020-12-14", "close": 34.29, "volume": 680006.0}, {"date": "2020-12-15", "close": 34.41, "volume": 197005.0}, {"date": "2020-12-16", "close": 34.5, "volume": 261530.0}, {"date": "2020-12-17", "close": 33.06, "volume": 398450.0}, {"date": "2020-12-18", "close": 31.46, "volume": 1762820.0}, {"date": "2020-12-21", "close": 30.76, "volume": 337412.0}, {"date": "2020-12-22", "close": 33.76, "volume": 570348.0}, {"date": "2020-12-23", "close": 33.79, "volume": 154270.0}, {"date": "2020-12-24", "close": 33.72, "volume": 42913.0}, {"date": "2020-12-28", "close": 33.8, "volume": 463946.0}, {"date": "2020-12-29", "close": 32.99, "volume": 302329.0}, {"date": "2020-12-30", "close": 32.41, "volume": 294904.0}, {"date": "2020-12-31", "close": 32.05, "volume": 169639.0}, {"date": "2021-01-04", "close": 32.25, "volume": 329462.0}, {"date": "2021-01-05", "close": 31.79, "volume": 153843.0}, {"date": "2021-01-06", "close": 33.23, "volume": 135852.0}, {"date": "2021-01-07", "close": 34.0, "volume": 296055.0}, {"date": "2021-01-08", "close": 34.11, "volume": 350970.0}, {"date": "2021-01-11", "close": 34.75, "volume": 401830.0}, {"date": "2021-01-12", "close": 29.61, "volume": 2539509.0}, {"date": "2021-01-13", "close": 29.755, "volume": 618819.0}, {"date": "2021-01-14", "close": 28.62, "volume": 373815.0}, {"date": "2021-01-15", "close": 26.94, "volume": 634511.0}, {"date": "2021-01-19", "close": 27.45, "volume": 614756.0}, {"date": "2021-01-20", "close": 26.95, "volume": 340258.0}, {"date": "2021-01-21", "close": 26.11, "volume": 441326.0}, {"date": "2021-01-22", "close": 26.14, "volume": 564750.0}, {"date": "2021-01-25", "close": 26.33, "volume": 403880.0}, {"date": "2021-01-26", "close": 24.57, "volume": 912317.0}, {"date": "2021-01-27", "close": 23.71, "volume": 676743.0}, {"date": "2021-01-28", "close": 24.2, "volume": 386934.0}, {"date": "2021-01-29", "close": 24.77, "volume": 325450.0}, {"date": "2021-02-01", "close": 24.2, "volume": 600221.0}, {"date": "2021-02-02", "close": 24.31, "volume": 737072.0}, {"date": "2021-02-03", "close": 27.12, "volume": 1703007.0}, {"date": "2021-02-04", "close": 28.71, "volume": 1065296.0}, {"date": "2021-02-05", "close": 28.93, "volume": 493563.0}, {"date": "2021-02-08", "close": 29.02, "volume": 465790.0}, {"date": "2021-02-09", "close": 28.14, "volume": 251205.0}, {"date": "2021-02-10", "close": 28.21, "volume": 328376.0}, {"date": "2021-02-11", "close": 27.9, "volume": 298499.0}, {"date": "2021-02-12", "close": 26.82, "volume": 193554.0}, {"date": "2021-02-16", "close": 26.94, "volume": 251641.0}, {"date": "2021-02-17", "close": 28.69, "volume": 227599.0}, {"date": "2021-02-18", "close": 28.75, "volume": 350266.0}, {"date": "2021-02-19", "close": 27.57, "volume": 229663.0}, {"date": "2021-02-22", "close": 28.04, "volume": 233249.0}, {"date": "2021-02-23", "close": 28.06, "volume": 575541.0}, {"date": "2021-02-24", "close": 28.53, "volume": 236257.0}, {"date": "2021-02-25", "close": 28.32, "volume": 359243.0}, {"date": "2021-02-26", "close": 28.0, "volume": 248255.0}, {"date": "2021-03-01", "close": 27.93, "volume": 195561.0}, {"date": "2021-03-02", "close": 26.59, "volume": 176315.0}, {"date": "2021-03-03", "close": 25.64, "volume": 361215.0}, {"date": "2021-03-04", "close": 23.73, "volume": 371963.0}, {"date": "2021-03-05", "close": 25.1, "volume": 586968.0}, {"date": "2021-03-08", "close": 24.84, "volume": 231499.0}, {"date": "2021-03-09", "close": 27.24, "volume": 215159.0}, {"date": "2021-03-10", "close": 26.41, "volume": 166386.0}, {"date": "2021-03-11", "close": 26.49, "volume": 200414.0}, {"date": "2021-03-12", "close": 26.49, "volume": 133679.0}, {"date": "2021-03-15", "close": 26.1, "volume": 188255.0}, {"date": "2021-03-16", "close": 25.75, "volume": 166824.0}, {"date": "2021-03-17", "close": 25.85, "volume": 245274.0}, {"date": "2021-03-18", "close": 24.01, "volume": 184473.0}, {"date": "2021-03-19", "close": 25.11, "volume": 1703271.0}, {"date": "2021-03-22", "close": 25.32, "volume": 279154.0}, {"date": "2021-03-23", "close": 23.77, "volume": 593838.0}, {"date": "2021-03-24", "close": 22.42, "volume": 436580.0}, {"date": "2021-03-25", "close": 22.95, "volume": 824701.0}, {"date": "2021-03-26", "close": 22.88, "volume": 512156.0}, {"date": "2021-03-29", "close": 22.23, "volume": 321966.0}, {"date": "2021-03-30", "close": 22.57, "volume": 360349.0}, {"date": "2021-03-31", "close": 24.26, "volume": 387201.0}, {"date": "2021-04-01", "close": 25.47, "volume": 313459.0}, {"date": "2021-04-05", "close": 25.32, "volume": 316573.0}, {"date": "2021-04-06", "close": 24.36, "volume": 235569.0}, {"date": "2021-04-07", "close": 24.26, "volume": 164013.0}, {"date": "2021-04-08", "close": 24.84, "volume": 145606.0}, {"date": "2021-04-09", "close": 24.63, "volume": 335792.0}, {"date": "2021-04-12", "close": 24.75, "volume": 1030868.0}, {"date": "2021-04-13", "close": 25.5, "volume": 428204.0}, {"date": "2021-04-14", "close": 24.83, "volume": 439848.0}, {"date": "2021-04-15", "close": 25.22, "volume": 368751.0}, {"date": "2021-04-16", "close": 25.86, "volume": 206341.0}, {"date": "2021-04-19", "close": 24.16, "volume": 243083.0}, {"date": "2021-04-20", "close": 24.33, "volume": 225787.0}, {"date": "2021-04-21", "close": 26.11, "volume": 241926.0}, {"date": "2021-04-22", "close": 26.29, "volume": 183957.0}, {"date": "2021-04-23", "close": 26.68, "volume": 282018.0}, {"date": "2021-04-26", "close": 27.88, "volume": 173903.0}, {"date": "2021-04-27", "close": 28.17, "volume": 215178.0}, {"date": "2021-04-28", "close": 27.82, "volume": 213456.0}, {"date": "2021-04-29", "close": 27.29, "volume": 243661.0}, {"date": "2021-04-30", "close": 26.64, "volume": 224244.0}, {"date": "2021-05-03", "close": 26.48, "volume": 202716.0}, {"date": "2021-05-04", "close": 25.32, "volume": 227200.0}, {"date": "2021-05-05", "close": 24.74, "volume": 233719.0}, {"date": "2021-05-06", "close": 25.55, "volume": 601288.0}, {"date": "2021-05-07", "close": 25.5, "volume": 276694.0}, {"date": "2021-05-10", "close": 24.54, "volume": 304257.0}, {"date": "2021-05-11", "close": 26.2, "volume": 523433.0}, {"date": "2021-05-12", "close": 27.85, "volume": 528914.0}, {"date": "2021-05-13", "close": 26.56, "volume": 368939.0}, {"date": "2021-05-14", "close": 27.5, "volume": 277254.0}, {"date": "2021-05-17", "close": 25.06, "volume": 345098.0}, {"date": "2021-05-18", "close": 23.31, "volume": 622094.0}, {"date": "2021-05-19", "close": 22.23, "volume": 573451.0}, {"date": "2021-05-20", "close": 13.93, "volume": 9948594.0}, {"date": "2021-05-21", "close": 13.4, "volume": 4051846.0}, {"date": "2021-05-24", "close": 13.62, "volume": 1430633.0}, {"date": "2021-05-25", "close": 13.28, "volume": 552892.0}, {"date": "2021-05-26", "close": 13.62, "volume": 772358.0}, {"date": "2021-05-27", "close": 13.65, "volume": 780929.0}, {"date": "2021-05-28", "close": 13.12, "volume": 1255393.0}, {"date": "2021-06-01", "close": 12.61, "volume": 1105034.0}, {"date": "2021-06-02", "close": 13.1, "volume": 1322533.0}, {"date": "2021-06-03", "close": 13.29, "volume": 656732.0}, {"date": "2021-06-04", "close": 12.71, "volume": 595986.0}, {"date": "2021-06-07", "close": 13.16, "volume": 692368.0}, {"date": "2021-06-08", "close": 13.12, "volume": 614753.0}, {"date": "2021-06-09", "close": 12.72, "volume": 1280366.0}, {"date": "2021-06-10", "close": 12.66, "volume": 804812.0}, {"date": "2021-06-11", "close": 12.83, "volume": 863535.0}, {"date": "2021-06-14", "close": 12.81, "volume": 920448.0}, {"date": "2021-06-15", "close": 12.77, "volume": 491823.0}, {"date": "2021-06-16", "close": 12.82, "volume": 782662.0}, {"date": "2021-06-17", "close": 12.95, "volume": 777198.0}, {"date": "2021-06-18", "close": 12.55, "volume": 2898675.0}, {"date": "2021-06-21", "close": 12.47, "volume": 1138208.0}, {"date": "2021-06-22", "close": 12.23, "volume": 663210.0}, {"date": "2021-06-23", "close": 12.32, "volume": 803335.0}, {"date": "2021-06-24", "close": 12.71, "volume": 589279.0}, {"date": "2021-06-25", "close": 12.86, "volume": 1851237.0}, {"date": "2021-06-28", "close": 12.42, "volume": 402960.0}, {"date": "2021-06-29", "close": 12.29, "volume": 459636.0}, {"date": "2021-06-30", "close": 12.19, "volume": 328846.0}, {"date": "2021-07-01", "close": 12.42, "volume": 282563.0}, {"date": "2021-07-02", "close": 12.03, "volume": 351532.0}, {"date": "2021-07-06", "close": 11.62, "volume": 431451.0}, {"date": "2021-07-07", "close": 11.42, "volume": 622389.0}, {"date": "2021-07-08", "close": 11.12, "volume": 425016.0}, {"date": "2021-07-09", "close": 11.46, "volume": 288129.0}, {"date": "2021-07-12", "close": 11.15, "volume": 273439.0}, {"date": "2021-07-13", "close": 10.87, "volume": 389254.0}, {"date": "2021-07-14", "close": 10.35, "volume": 381761.0}, {"date": "2021-07-15", "close": 10.04, "volume": 475374.0}, {"date": "2021-07-16", "close": 10.04, "volume": 270360.0}, {"date": "2021-07-19", "close": 9.94, "volume": 323828.0}, {"date": "2021-07-20", "close": 9.94, "volume": 303238.0}, {"date": "2021-07-21", "close": 10.27, "volume": 375260.0}, {"date": "2021-07-22", "close": 9.89, "volume": 264305.0}, {"date": "2021-07-23", "close": 9.35, "volume": 289931.0}, {"date": "2021-07-26", "close": 9.16, "volume": 200910.0}, {"date": "2021-07-27", "close": 9.06, "volume": 309773.0}, {"date": "2021-07-28", "close": 9.37, "volume": 231760.0}, {"date": "2021-07-29", "close": 9.35, "volume": 167740.0}, {"date": "2021-07-30", "close": 9.56, "volume": 286861.0}, {"date": "2021-08-02", "close": 9.46, "volume": 258238.0}, {"date": "2021-08-03", "close": 9.63, "volume": 353410.0}, {"date": "2021-08-04", "close": 9.48, "volume": 212946.0}, {"date": "2021-08-05", "close": 10.07, "volume": 321347.0}, {"date": "2021-08-06", "close": 9.86, "volume": 287662.0}, {"date": "2021-08-09", "close": 9.85, "volume": 368079.0}, {"date": "2021-08-10", "close": 9.81, "volume": 192911.0}, {"date": "2021-08-11", "close": 9.45, "volume": 332193.0}, {"date": "2021-08-12", "close": 9.7, "volume": 380936.0}, {"date": "2021-08-13", "close": 9.28, "volume": 227119.0}, {"date": "2021-08-16", "close": 9.55, "volume": 228378.0}, {"date": "2021-08-17", "close": 9.33, "volume": 302526.0}, {"date": "2021-08-18", "close": 9.12, "volume": 228804.0}, {"date": "2021-08-19", "close": 8.82, "volume": 185817.0}, {"date": "2021-08-20", "close": 9.28, "volume": 260112.0}, {"date": "2021-08-23", "close": 9.78, "volume": 212869.0}, {"date": "2021-08-24", "close": 9.66, "volume": 137048.0}, {"date": "2021-08-25", "close": 9.37, "volume": 390394.0}, {"date": "2021-08-26", "close": 9.48, "volume": 234072.0}, {"date": "2021-08-27", "close": 9.95, "volume": 300873.0}, {"date": "2021-08-30", "close": 9.88, "volume": 247116.0}, {"date": "2021-08-31", "close": 10.1, "volume": 116301.0}, {"date": "2021-09-01", "close": 10.38, "volume": 243826.0}, {"date": "2021-09-02", "close": 10.09, "volume": 118857.0}, {"date": "2021-09-03", "close": 9.81, "volume": 322822.0}, {"date": "2021-09-07", "close": 9.97, "volume": 245596.0}, {"date": "2021-09-08", "close": 9.9, "volume": 132184.0}, {"date": "2021-09-09", "close": 10.04, "volume": 155878.0}, {"date": "2021-09-10", "close": 9.86, "volume": 150800.0}, {"date": "2021-09-13", "close": 9.7, "volume": 125070.0}, {"date": "2021-09-14", "close": 9.34, "volume": 231312.0}, {"date": "2021-09-15", "close": 9.64, "volume": 260417.0}, {"date": "2021-09-16", "close": 9.9, "volume": 253881.0}, {"date": "2021-09-17", "close": 9.5, "volume": 662438.0}, {"date": "2021-09-20", "close": 9.54, "volume": 349599.0}, {"date": "2021-09-21", "close": 9.5, "volume": 373852.0}, {"date": "2021-09-22", "close": 9.8, "volume": 199101.0}, {"date": "2021-09-23", "close": 9.63, "volume": 123694.0}, {"date": "2021-09-24", "close": 9.29, "volume": 498335.0}, {"date": "2021-09-27", "close": 9.76, "volume": 350458.0}, {"date": "2021-09-28", "close": 9.49, "volume": 256240.0}, {"date": "2021-09-29", "close": 9.06, "volume": 139531.0}, {"date": "2021-09-30", "close": 8.46, "volume": 455407.0}, {"date": "2021-10-01", "close": 8.48, "volume": 354747.0}, {"date": "2021-10-04", "close": 8.06, "volume": 204000.0}, {"date": "2021-10-05", "close": 7.89, "volume": 146123.0}, {"date": "2021-10-06", "close": 7.69, "volume": 184324.0}, {"date": "2021-10-07", "close": 7.65, "volume": 209251.0}, {"date": "2021-10-08", "close": 7.66, "volume": 259569.0}, {"date": "2021-10-11", "close": 7.78, "volume": 229973.0}, {"date": "2021-10-12", "close": 8.03, "volume": 264406.0}, {"date": "2021-10-13", "close": 8.18, "volume": 245335.0}, {"date": "2021-10-14", "close": 8.21, "volume": 191588.0}, {"date": "2021-10-15", "close": 8.18, "volume": 184767.0}, {"date": "2021-10-18", "close": 7.73, "volume": 323278.0}, {"date": "2021-10-19", "close": 7.9, "volume": 124635.0}, {"date": "2021-10-20", "close": 7.9, "volume": 310514.0}, {"date": "2021-10-21", "close": 8.13, "volume": 252223.0}, {"date": "2021-10-22", "close": 8.1, "volume": 213994.0}, {"date": "2021-10-25", "close": 8.04, "volume": 115538.0}, {"date": "2021-10-26", "close": 7.89, "volume": 144828.0}, {"date": "2021-10-27", "close": 7.79, "volume": 190565.0}, {"date": "2021-10-28", "close": 7.88, "volume": 92809.0}, {"date": "2021-10-29", "close": 7.66, "volume": 185988.0}, {"date": "2021-11-01", "close": 7.94, "volume": 221937.0}, {"date": "2021-11-02", "close": 7.9, "volume": 144529.0}, {"date": "2021-11-03", "close": 8.14, "volume": 251315.0}, {"date": "2021-11-04", "close": 8.26, "volume": 195739.0}, {"date": "2021-11-05", "close": 8.04, "volume": 140399.0}, {"date": "2021-11-08", "close": 8.21, "volume": 154196.0}, {"date": "2021-11-09", "close": 8.2, "volume": 298720.0}, {"date": "2021-11-10", "close": 8.36, "volume": 170120.0}, {"date": "2021-11-11", "close": 7.93, "volume": 165394.0}, {"date": "2021-11-12", "close": 7.72, "volume": 381009.0}, {"date": "2021-11-15", "close": 7.65, "volume": 250144.0}, {"date": "2021-11-16", "close": 7.62, "volume": 127574.0}, {"date": "2021-11-17", "close": 7.6, "volume": 155026.0}, {"date": "2021-11-18", "close": 7.31, "volume": 167768.0}, {"date": "2021-11-19", "close": 7.1, "volume": 172301.0}, {"date": "2021-11-22", "close": 6.9, "volume": 179937.0}, {"date": "2021-11-23", "close": 6.77, "volume": 189660.0}, {"date": "2021-11-24", "close": 6.88, "volume": 86150.0}, {"date": "2021-11-26", "close": 6.33, "volume": 226806.0}, {"date": "2021-11-29", "close": 6.1, "volume": 175779.0}, {"date": "2021-11-30", "close": 6.0, "volume": 649491.0}, {"date": "2021-12-01", "close": 5.89, "volume": 221462.0}, {"date": "2021-12-02", "close": 6.22, "volume": 254687.0}, {"date": "2021-12-03", "close": 6.0, "volume": 225894.0}, {"date": "2021-12-06", "close": 5.88, "volume": 193675.0}, {"date": "2021-12-07", "close": 6.18, "volume": 157647.0}, {"date": "2021-12-08", "close": 6.21, "volume": 116438.0}, {"date": "2021-12-09", "close": 6.01, "volume": 248244.0}, {"date": "2021-12-10", "close": 5.97, "volume": 123120.0}, {"date": "2021-12-13", "close": 5.36, "volume": 339394.0}, {"date": "2021-12-14", "close": 5.19, "volume": 210196.0}, {"date": "2021-12-15", "close": 5.31, "volume": 395235.0}, {"date": "2021-12-16", "close": 5.31, "volume": 263261.0}, {"date": "2021-12-17", "close": 5.18, "volume": 600549.0}, {"date": "2021-12-20", "close": 5.6, "volume": 281442.0}, {"date": "2021-12-21", "close": 5.55, "volume": 212743.0}, {"date": "2021-12-22", "close": 5.44, "volume": 266306.0}, {"date": "2021-12-23", "close": 5.59, "volume": 167446.0}, {"date": "2021-12-27", "close": 5.26, "volume": 231184.0}, {"date": "2021-12-28", "close": 5.24, "volume": 501924.0}, {"date": "2021-12-29", "close": 5.19, "volume": 489100.0}, {"date": "2021-12-30", "close": 5.42, "volume": 438067.0}, {"date": "2021-12-31", "close": 5.33, "volume": 202473.0}, {"date": "2022-01-03", "close": 5.61, "volume": 160108.0}, {"date": "2022-01-04", "close": 5.23, "volume": 459160.0}, {"date": "2022-01-05", "close": 4.97, "volume": 463041.0}, {"date": "2022-01-06", "close": 4.99, "volume": 162811.0}, {"date": "2022-01-07", "close": 5.1, "volume": 147504.0}, {"date": "2022-01-10", "close": 4.5, "volume": 397171.0}, {"date": "2022-01-11", "close": 5.1, "volume": 19011080.0}, {"date": "2022-01-12", "close": 4.51, "volume": 1069904.0}, {"date": "2022-01-13", "close": 4.3, "volume": 418781.0}, {"date": "2022-01-14", "close": 4.24, "volume": 454457.0}, {"date": "2022-01-18", "close": 4.09, "volume": 252757.0}, {"date": "2022-01-19", "close": 4.05, "volume": 255687.0}, {"date": "2022-01-20", "close": 3.97, "volume": 201040.0}, {"date": "2022-01-21", "close": 3.84, "volume": 258760.0}, {"date": "2022-01-24", "close": 3.95, "volume": 334629.0}, {"date": "2022-01-25", "close": 3.99, "volume": 152421.0}, {"date": "2022-01-26", "close": 3.95, "volume": 240090.0}, {"date": "2022-01-27", "close": 3.58, "volume": 270958.0}, {"date": "2022-01-28", "close": 3.66, "volume": 597413.0}, {"date": "2022-01-31", "close": 4.17, "volume": 291105.0}, {"date": "2022-02-01", "close": 4.34, "volume": 607112.0}, {"date": "2022-02-02", "close": 4.16, "volume": 780945.0}, {"date": "2022-02-03", "close": 4.08, "volume": 641219.0}, {"date": "2022-02-04", "close": 4.03, "volume": 182775.0}, {"date": "2022-02-07", "close": 4.01, "volume": 132303.0}, {"date": "2022-02-08", "close": 3.9, "volume": 241162.0}, {"date": "2022-02-09", "close": 4.08, "volume": 458718.0}, {"date": "2022-02-10", "close": 3.86, "volume": 725369.0}, {"date": "2022-02-11", "close": 3.71, "volume": 255201.0}, {"date": "2022-02-14", "close": 3.61, "volume": 168770.0}, {"date": "2022-02-15", "close": 3.79, "volume": 132095.0}, {"date": "2022-02-16", "close": 3.74, "volume": 161523.0}, {"date": "2022-02-17", "close": 3.69, "volume": 141890.0}, {"date": "2022-02-18", "close": 3.72, "volume": 382068.0}, {"date": "2022-02-22", "close": 3.51, "volume": 256106.0}, {"date": "2022-02-23", "close": 3.41, "volume": 246328.0}, {"date": "2022-02-24", "close": 3.5, "volume": 187840.0}, {"date": "2022-02-25", "close": 3.46, "volume": 110402.0}, {"date": "2022-02-28", "close": 3.14, "volume": 439253.0}, {"date": "2022-03-01", "close": 3.04, "volume": 187488.0}, {"date": "2022-03-02", "close": 3.0, "volume": 234425.0}, {"date": "2022-03-03", "close": 2.86, "volume": 346816.0}, {"date": "2022-03-04", "close": 2.91, "volume": 127802.0}, {"date": "2022-03-07", "close": 2.67, "volume": 293459.0}, {"date": "2022-03-08", "close": 2.67, "volume": 202243.0}, {"date": "2022-03-09", "close": 2.94, "volume": 290056.0}, {"date": "2022-03-10", "close": 2.98, "volume": 133781.0}, {"date": "2022-03-11", "close": 2.78, "volume": 144531.0}, {"date": "2022-03-14", "close": 2.66, "volume": 137163.0}, {"date": "2022-03-15", "close": 2.76, "volume": 76234.0}, {"date": "2022-03-16", "close": 2.93, "volume": 209916.0}, {"date": "2022-03-17", "close": 3.02, "volume": 165934.0}, {"date": "2022-03-18", "close": 3.17, "volume": 359673.0}, {"date": "2022-03-21", "close": 3.11, "volume": 130264.0}, {"date": "2022-03-22", "close": 3.16, "volume": 158427.0}, {"date": "2022-03-23", "close": 3.15, "volume": 155901.0}, {"date": "2022-03-24", "close": 3.11, "volume": 65774.0}, {"date": "2022-03-25", "close": 2.79, "volume": 382018.0}, {"date": "2022-03-28", "close": 2.76, "volume": 120849.0}, {"date": "2022-03-29", "close": 2.81, "volume": 197793.0}, {"date": "2022-03-30", "close": 2.77, "volume": 112917.0}, {"date": "2022-03-31", "close": 2.77, "volume": 154390.0}, {"date": "2022-04-01", "close": 2.75, "volume": 165143.0}, {"date": "2022-04-04", "close": 2.78, "volume": 146861.0}, {"date": "2022-04-05", "close": 2.7, "volume": 139493.0}, {"date": "2022-04-06", "close": 3.04, "volume": 469829.0}, {"date": "2022-04-07", "close": 3.47, "volume": 870637.0}, {"date": "2022-04-08", "close": 3.31, "volume": 350769.0}, {"date": "2022-04-11", "close": 3.35, "volume": 249990.0}, {"date": "2022-04-12", "close": 3.47, "volume": 304431.0}, {"date": "2022-04-13", "close": 3.63, "volume": 221906.0}, {"date": "2022-04-14", "close": 3.41, "volume": 333263.0}, {"date": "2022-04-18", "close": 3.32, "volume": 384281.0}, {"date": "2022-04-19", "close": 3.28, "volume": 340178.0}, {"date": "2022-04-20", "close": 3.08, "volume": 288797.0}, {"date": "2022-04-21", "close": 2.96, "volume": 175580.0}, {"date": "2022-04-22", "close": 2.72, "volume": 159859.0}, {"date": "2022-04-25", "close": 2.75, "volume": 201673.0}, {"date": "2022-04-26", "close": 2.64, "volume": 164981.0}, {"date": "2022-04-27", "close": 2.72, "volume": 263763.0}, {"date": "2022-04-28", "close": 2.63, "volume": 489367.0}, {"date": "2022-04-29", "close": 2.43, "volume": 312262.0}, {"date": "2022-05-02", "close": 2.36, "volume": 211638.0}, {"date": "2022-05-03", "close": 2.29, "volume": 307991.0}, {"date": "2022-05-04", "close": 2.37, "volume": 182334.0}, {"date": "2022-05-05", "close": 2.23, "volume": 127567.0}, {"date": "2022-05-06", "close": 2.06, "volume": 115039.0}, {"date": "2022-05-09", "close": 1.93, "volume": 211960.0}, {"date": "2022-05-10", "close": 2.03, "volume": 592912.0}, {"date": "2022-05-11", "close": 1.87, "volume": 270852.0}, {"date": "2022-05-12", "close": 1.84, "volume": 150379.0}, {"date": "2022-05-13", "close": 1.77, "volume": 212054.0}, {"date": "2022-05-16", "close": 1.86, "volume": 173142.0}, {"date": "2022-05-17", "close": 1.97, "volume": 187307.0}, {"date": "2022-05-18", "close": 1.81, "volume": 122532.0}, {"date": "2022-05-19", "close": 1.78, "volume": 267091.0}, {"date": "2022-05-20", "close": 1.71, "volume": 180524.0}, {"date": "2022-05-23", "close": 1.66, "volume": 166715.0}, {"date": "2022-05-24", "close": 1.6, "volume": 112578.0}, {"date": "2022-05-25", "close": 1.5, "volume": 414323.0}, {"date": "2022-05-26", "close": 1.54, "volume": 261742.0}, {"date": "2022-05-27", "close": 1.67, "volume": 159236.0}, {"date": "2022-05-31", "close": 1.69, "volume": 175541.0}, {"date": "2022-06-01", "close": 1.69, "volume": 162148.0}, {"date": "2022-06-02", "close": 1.74, "volume": 104855.0}, {"date": "2022-06-03", "close": 1.79, "volume": 113384.0}, {"date": "2022-06-06", "close": 1.81, "volume": 517623.0}, {"date": "2022-06-07", "close": 1.94, "volume": 238877.0}, {"date": "2022-06-08", "close": 2.07, "volume": 241468.0}, {"date": "2022-06-09", "close": 2.17, "volume": 167796.0}, {"date": "2022-06-10", "close": 2.14, "volume": 187487.0}, {"date": "2022-06-13", "close": 2.13, "volume": 186278.0}, {"date": "2022-06-14", "close": 2.1, "volume": 145278.0}, {"date": "2022-06-15", "close": 2.11, "volume": 165566.0}, {"date": "2022-06-16", "close": 2.03, "volume": 144255.0}, {"date": "2022-06-17", "close": 2.01, "volume": 159764.0}, {"date": "2022-06-21", "close": 2.07, "volume": 167610.0}, {"date": "2022-06-22", "close": 2.17, "volume": 241691.0}, {"date": "2022-06-23", "close": 2.2, "volume": 342929.0}, {"date": "2022-06-24", "close": 2.27, "volume": 2953082.0}, {"date": "2022-06-27", "close": 2.35, "volume": 138851.0}, {"date": "2022-06-28", "close": 2.44, "volume": 222184.0}, {"date": "2022-06-29", "close": 2.47, "volume": 212309.0}, {"date": "2022-06-30", "close": 2.46, "volume": 122785.0}, {"date": "2022-07-01", "close": 2.62, "volume": 111612.0}, {"date": "2022-07-05", "close": 2.61, "volume": 210385.0}, {"date": "2022-07-06", "close": 2.79, "volume": 167496.0}, {"date": "2022-07-07", "close": 2.91, "volume": 135055.0}, {"date": "2022-07-08", "close": 2.98, "volume": 278740.0}, {"date": "2022-07-11", "close": 2.99, "volume": 224863.0}, {"date": "2022-07-12", "close": 3.09, "volume": 238936.0}, {"date": "2022-07-13", "close": 3.14, "volume": 252646.0}, {"date": "2022-07-14", "close": 3.28, "volume": 212287.0}, {"date": "2022-07-15", "close": 3.14, "volume": 183874.0}, {"date": "2022-07-18", "close": 3.11, "volume": 154714.0}, {"date": "2022-07-19", "close": 3.29, "volume": 149383.0}, {"date": "2022-07-20", "close": 3.37, "volume": 144909.0}, {"date": "2022-07-21", "close": 3.54, "volume": 131865.0}, {"date": "2022-07-22", "close": 3.41, "volume": 125696.0}, {"date": "2022-07-25", "close": 3.41, "volume": 401915.0}, {"date": "2022-07-26", "close": 3.42, "volume": 143059.0}, {"date": "2022-07-27", "close": 3.51, "volume": 87831.0}, {"date": "2022-07-28", "close": 3.5, "volume": 108535.0}, {"date": "2022-07-29", "close": 3.5, "volume": 98048.0}, {"date": "2022-08-01", "close": 3.44, "volume": 94331.0}, {"date": "2022-08-02", "close": 3.34, "volume": 86694.0}, {"date": "2022-08-03", "close": 3.34, "volume": 307674.0}, {"date": "2022-08-04", "close": 3.5, "volume": 223830.0}, {"date": "2022-08-05", "close": 3.73, "volume": 223247.0}, {"date": "2022-08-08", "close": 3.76, "volume": 150888.0}, {"date": "2022-08-09", "close": 3.79, "volume": 267570.0}, {"date": "2022-08-10", "close": 3.93, "volume": 113966.0}, {"date": "2022-08-11", "close": 3.95, "volume": 171120.0}, {"date": "2022-08-12", "close": 3.92, "volume": 78832.0}, {"date": "2022-08-15", "close": 4.01, "volume": 227635.0}, {"date": "2022-08-16", "close": 3.94, "volume": 156589.0}, {"date": "2022-08-17", "close": 3.86, "volume": 119366.0}, {"date": "2022-08-18", "close": 3.69, "volume": 39194.0}, {"date": "2022-08-19", "close": 3.45, "volume": 288790.0}, {"date": "2022-08-22", "close": 3.36, "volume": 109008.0}, {"date": "2022-08-23", "close": 3.45, "volume": 62299.0}, {"date": "2022-08-24", "close": 3.49, "volume": 52444.0}, {"date": "2022-08-25", "close": 3.53, "volume": 59203.0}, {"date": "2022-08-26", "close": 3.31, "volume": 211587.0}, {"date": "2022-08-29", "close": 3.26, "volume": 80731.0}, {"date": "2022-08-30", "close": 3.21, "volume": 73918.0}, {"date": "2022-08-31", "close": 3.19, "volume": 54810.0}, {"date": "2022-09-01", "close": 3.13, "volume": 64522.0}, {"date": "2022-09-02", "close": 3.07, "volume": 105605.0}, {"date": "2022-09-06", "close": 2.87, "volume": 184284.0}, {"date": "2022-09-07", "close": 2.93, "volume": 125475.0}, {"date": "2022-09-08", "close": 2.94, "volume": 36409.0}, {"date": "2022-09-09", "close": 2.94, "volume": 63304.0}, {"date": "2022-09-12", "close": 2.98, "volume": 87659.0}, {"date": "2022-09-13", "close": 2.8, "volume": 72811.0}, {"date": "2022-09-14", "close": 2.67, "volume": 120535.0}, {"date": "2022-09-15", "close": 2.62, "volume": 88655.0}, {"date": "2022-09-16", "close": 2.56, "volume": 68209.0}, {"date": "2022-09-19", "close": 2.5, "volume": 34709.0}, {"date": "2022-09-20", "close": 2.27, "volume": 87540.0}, {"date": "2022-09-21", "close": 2.23, "volume": 91968.0}, {"date": "2022-09-22", "close": 2.07, "volume": 93311.0}, {"date": "2022-09-23", "close": 1.96, "volume": 129662.0}, {"date": "2022-09-26", "close": 1.89, "volume": 132468.0}, {"date": "2022-09-27", "close": 1.74, "volume": 106516.0}, {"date": "2022-09-28", "close": 1.74, "volume": 218998.0}, {"date": "2022-09-29", "close": 1.68, "volume": 60995.0}, {"date": "2022-09-30", "close": 1.69, "volume": 104327.0}, {"date": "2022-10-03", "close": 1.7, "volume": 111150.0}, {"date": "2022-10-04", "close": 1.76, "volume": 79340.0}, {"date": "2022-10-05", "close": 1.71, "volume": 79270.0}, {"date": "2022-10-06", "close": 1.62, "volume": 202708.0}, {"date": "2022-10-07", "close": 1.54, "volume": 92320.0}, {"date": "2022-10-10", "close": 1.43, "volume": 103035.0}, {"date": "2022-10-11", "close": 1.36, "volume": 172529.0}, {"date": "2022-10-12", "close": 1.34, "volume": 152320.0}, {"date": "2022-10-13", "close": 1.27, "volume": 162425.0}, {"date": "2022-10-14", "close": 1.27, "volume": 496552.0}, {"date": "2022-10-17", "close": 1.33, "volume": 461008.0}, {"date": "2022-10-18", "close": 1.3, "volume": 193129.0}, {"date": "2022-10-19", "close": 1.35, "volume": 292942.0}, {"date": "2022-10-20", "close": 1.46, "volume": 410224.0}, {"date": "2022-10-21", "close": 1.58, "volume": 318297.0}, {"date": "2022-10-24", "close": 1.54, "volume": 196434.0}, {"date": "2022-10-25", "close": 1.66, "volume": 419041.0}, {"date": "2022-10-26", "close": 1.74, "volume": 320696.0}, {"date": "2022-10-27", "close": 1.93, "volume": 449278.0}, {"date": "2022-10-28", "close": 2.21, "volume": 766417.0}, {"date": "2022-10-31", "close": 2.31, "volume": 559109.0}, {"date": "2022-11-01", "close": 2.35, "volume": 767583.0}, {"date": "2022-11-02", "close": 2.28, "volume": 383542.0}, {"date": "2022-11-03", "close": 2.33, "volume": 126167.0}, {"date": "2022-11-04", "close": 2.21, "volume": 120670.0}, {"date": "2022-11-07", "close": 2.21, "volume": 118007.0}, {"date": "2022-11-08", "close": 2.28, "volume": 109008.0}, {"date": "2022-11-09", "close": 2.15, "volume": 114629.0}, {"date": "2022-11-10", "close": 2.36, "volume": 189198.0}, {"date": "2022-11-11", "close": 2.51, "volume": 371704.0}, {"date": "2022-11-14", "close": 2.48, "volume": 116220.0}, {"date": "2022-11-15", "close": 2.37, "volume": 66050.0}, {"date": "2022-11-16", "close": 2.38, "volume": 107042.0}, {"date": "2022-11-17", "close": 2.22, "volume": 183259.0}, {"date": "2022-11-18", "close": 2.16, "volume": 78152.0}, {"date": "2022-11-21", "close": 2.07, "volume": 70366.0}, {"date": "2022-11-22", "close": 2.09, "volume": 113326.0}, {"date": "2022-11-23", "close": 2.02, "volume": 71653.0}, {"date": "2022-11-25", "close": 2.18, "volume": 49696.0}, {"date": "2022-11-28", "close": 2.17, "volume": 32330.0}, {"date": "2022-11-29", "close": 2.07, "volume": 89138.0}, {"date": "2022-11-30", "close": 2.11, "volume": 40407.0}, {"date": "2022-12-01", "close": 2.06, "volume": 125282.0}, {"date": "2022-12-02", "close": 1.97, "volume": 55360.0}, {"date": "2022-12-05", "close": 1.86, "volume": 145887.0}, {"date": "2022-12-06", "close": 1.71, "volume": 58880.0}, {"date": "2022-12-07", "close": 1.65, "volume": 36010.0}, {"date": "2022-12-08", "close": 1.59, "volume": 131888.0}, {"date": "2022-12-09", "close": 1.59, "volume": 113286.0}, {"date": "2022-12-12", "close": 1.57, "volume": 62278.0}, {"date": "2022-12-13", "close": 1.55, "volume": 108778.0}, {"date": "2022-12-14", "close": 1.48, "volume": 196985.0}, {"date": "2022-12-15", "close": 1.5, "volume": 46461.0}, {"date": "2022-12-16", "close": 1.48, "volume": 333898.0}, {"date": "2022-12-19", "close": 1.44, "volume": 80141.0}, {"date": "2022-12-20", "close": 1.35, "volume": 116892.0}, {"date": "2022-12-21", "close": 1.3, "volume": 114926.0}, {"date": "2022-12-22", "close": 1.32, "volume": 138092.0}, {"date": "2022-12-23", "close": 1.29, "volume": 169153.0}, {"date": "2022-12-27", "close": 1.28, "volume": 458799.0}, {"date": "2022-12-28", "close": 1.64, "volume": 451426.0}, {"date": "2022-12-29", "close": 1.64, "volume": 257442.0}, {"date": "2022-12-30", "close": 1.8, "volume": 256225.0}, {"date": "2023-01-03", "close": 1.84, "volume": 243654.0}, {"date": "2023-01-04", "close": 2.0, "volume": 274070.0}, {"date": "2023-01-05", "close": 2.02, "volume": 194902.0}, {"date": "2023-01-06", "close": 2.06, "volume": 141935.0}, {"date": "2023-01-09", "close": 2.2, "volume": 187269.0}, {"date": "2023-01-10", "close": 2.15, "volume": 186165.0}, {"date": "2023-01-11", "close": 2.18, "volume": 73919.0}, {"date": "2023-01-12", "close": 2.36, "volume": 149336.0}, {"date": "2023-01-13", "close": 2.64, "volume": 308514.0}, {"date": "2023-01-17", "close": 2.73, "volume": 159046.0}, {"date": "2023-01-18", "close": 3.14, "volume": 415819.0}, {"date": "2023-01-19", "close": 3.05, "volume": 692805.0}, {"date": "2023-01-20", "close": 3.0, "volume": 236950.0}, {"date": "2023-01-23", "close": 2.875, "volume": 105237.0}, {"date": "2023-01-24", "close": 2.95, "volume": 111815.0}, {"date": "2023-01-25", "close": 3.01, "volume": 59472.0}, {"date": "2023-01-26", "close": 2.99, "volume": 64104.0}, {"date": "2023-01-27", "close": 3.0, "volume": 48706.0}, {"date": "2023-01-30", "close": 3.01, "volume": 107084.0}, {"date": "2023-01-31", "close": 3.0, "volume": 58884.0}, {"date": "2023-02-01", "close": 2.99, "volume": 37472.0}, {"date": "2023-02-02", "close": 2.91, "volume": 48104.0}, {"date": "2023-02-03", "close": 3.0, "volume": 81531.0}, {"date": "2023-02-06", "close": 3.01, "volume": 44551.0}, {"date": "2023-02-07", "close": 3.05, "volume": 92422.0}, {"date": "2023-02-08", "close": 2.89, "volume": 98839.0}, {"date": "2023-02-09", "close": 2.9, "volume": 55901.0}, {"date": "2023-02-10", "close": 2.9, "volume": 86828.0}, {"date": "2023-02-13", "close": 2.92, "volume": 49275.0}, {"date": "2023-02-14", "close": 2.85, "volume": 45885.0}, {"date": "2023-02-15", "close": 2.63, "volume": 69695.0}, {"date": "2023-02-16", "close": 2.65, "volume": 132782.0}, {"date": "2023-02-17", "close": 2.72, "volume": 34426.0}, {"date": "2023-02-21", "close": 2.48, "volume": 44459.0}, {"date": "2023-02-22", "close": 2.37, "volume": 51533.0}, {"date": "2023-02-23", "close": 2.13, "volume": 76578.0}, {"date": "2023-02-24", "close": 2.04, "volume": 48324.0}, {"date": "2023-02-27", "close": 1.85, "volume": 84527.0}, {"date": "2023-02-28", "close": 1.77, "volume": 90606.0}, {"date": "2023-03-01", "close": 1.89, "volume": 116632.0}, {"date": "2023-03-02", "close": 1.87, "volume": 37719.0}, {"date": "2023-03-03", "close": 1.85, "volume": 26179.0}, {"date": "2023-03-06", "close": 1.81, "volume": 29747.0}, {"date": "2023-03-07", "close": 1.7, "volume": 34491.0}, {"date": "2023-03-08", "close": 1.68, "volume": 85678.0}, {"date": "2023-03-09", "close": 1.45, "volume": 621541.0}, {"date": "2023-03-10", "close": 1.35, "volume": 240316.0}, {"date": "2023-03-13", "close": 1.52, "volume": 748768.0}, {"date": "2023-03-14", "close": 1.74, "volume": 121551.0}, {"date": "2023-03-15", "close": 1.68, "volume": 94678.0}, {"date": "2023-03-16", "close": 1.67, "volume": 52571.0}, {"date": "2023-03-17", "close": 1.63, "volume": 33834.0}, {"date": "2023-03-20", "close": 1.7, "volume": 65596.0}, {"date": "2023-03-21", "close": 1.92, "volume": 83531.0}, {"date": "2023-03-22", "close": 1.82, "volume": 194519.0}, {"date": "2023-03-23", "close": 1.85, "volume": 71283.0}, {"date": "2023-03-24", "close": 1.82, "volume": 63993.0}, {"date": "2023-03-27", "close": 1.82, "volume": 42408.0}, {"date": "2023-03-28", "close": 1.85, "volume": 78787.0}, {"date": "2023-03-29", "close": 1.86, "volume": 24081.0}, {"date": "2023-03-30", "close": 1.81, "volume": 85916.0}, {"date": "2023-03-31", "close": 1.89, "volume": 37453.0}, {"date": "2023-04-03", "close": 1.93, "volume": 32031.0}, {"date": "2023-04-04", "close": 1.83, "volume": 24255.0}, {"date": "2023-04-05", "close": 1.77, "volume": 62934.0}, {"date": "2023-04-06", "close": 1.63, "volume": 41479.0}, {"date": "2023-04-10", "close": 1.53, "volume": 63828.0}, {"date": "2023-04-11", "close": 1.52, "volume": 29838.0}, {"date": "2023-04-12", "close": 1.53, "volume": 11343.0}, {"date": "2023-04-13", "close": 1.57, "volume": 25404.0}, {"date": "2023-04-14", "close": 1.49, "volume": 57380.0}, {"date": "2023-04-17", "close": 1.49, "volume": 67110.0}, {"date": "2023-04-18", "close": 1.56, "volume": 61264.0}, {"date": "2023-04-19", "close": 1.6, "volume": 35270.0}, {"date": "2023-04-20", "close": 1.55, "volume": 28310.0}, {"date": "2023-04-21", "close": 1.58, "volume": 31521.0}, {"date": "2023-04-24", "close": 1.58, "volume": 40454.0}, {"date": "2023-04-25", "close": 1.53, "volume": 75361.0}, {"date": "2023-04-26", "close": 1.47, "volume": 21588.0}, {"date": "2023-04-27", "close": 1.45, "volume": 34571.0}, {"date": "2023-04-28", "close": 1.43, "volume": 43233.0}, {"date": "2023-05-01", "close": 1.59, "volume": 45469.0}, {"date": "2023-05-02", "close": 1.51, "volume": 34809.0}, {"date": "2023-05-03", "close": 1.52, "volume": 60901.0}, {"date": "2023-05-04", "close": 1.74, "volume": 77266.0}, {"date": "2023-05-05", "close": 1.97, "volume": 142377.0}, {"date": "2023-05-08", "close": 1.92, "volume": 26512.0}, {"date": "2023-05-09", "close": 1.82, "volume": 51534.0}, {"date": "2023-05-10", "close": 1.88, "volume": 36557.0}, {"date": "2023-05-11", "close": 1.92, "volume": 187570.0}, {"date": "2023-05-12", "close": 1.89, "volume": 17838.0}, {"date": "2023-05-15", "close": 1.93, "volume": 29214.0}, {"date": "2023-05-16", "close": 1.82, "volume": 47133.0}, {"date": "2023-05-17", "close": 1.73, "volume": 41779.0}, {"date": "2023-05-18", "close": 1.62, "volume": 72592.0}, {"date": "2023-05-19", "close": 1.8, "volume": 89342.0}, {"date": "2023-05-22", "close": 1.84, "volume": 26337.0}, {"date": "2023-05-23", "close": 1.7, "volume": 108374.0}, {"date": "2023-05-24", "close": 1.74, "volume": 12572.0}, {"date": "2023-05-25", "close": 1.73, "volume": 49348.0}, {"date": "2023-05-26", "close": 1.78, "volume": 26643.0}, {"date": "2023-05-30", "close": 1.86, "volume": 21737.0}, {"date": "2023-05-31", "close": 1.86, "volume": 44763.0}, {"date": "2023-06-01", "close": 2.15, "volume": 230869.0}, {"date": "2023-06-02", "close": 2.34, "volume": 131379.0}, {"date": "2023-06-05", "close": 2.47, "volume": 113134.0}, {"date": "2023-06-06", "close": 2.4, "volume": 117660.0}, {"date": "2023-06-07", "close": 2.12, "volume": 194509.0}, {"date": "2023-06-08", "close": 2.14, "volume": 29657.0}, {"date": "2023-06-09", "close": 1.97, "volume": 45691.0}, {"date": "2023-06-12", "close": 2.06, "volume": 73437.0}, {"date": "2023-06-13", "close": 2.17, "volume": 46247.0}, {"date": "2023-06-14", "close": 2.05, "volume": 74406.0}, {"date": "2023-06-15", "close": 2.1, "volume": 60867.0}, {"date": "2023-06-16", "close": 2.0, "volume": 79337.0}, {"date": "2023-06-20", "close": 2.02, "volume": 28931.0}, {"date": "2023-06-21", "close": 1.91, "volume": 145204.0}, {"date": "2023-06-22", "close": 1.86, "volume": 89985.0}, {"date": "2023-06-23", "close": 1.82, "volume": 53506.0}, {"date": "2023-06-26", "close": 1.84, "volume": 74270.0}, {"date": "2023-06-27", "close": 6.18, "volume": 189918100.0}, {"date": "2023-06-28", "close": 5.73, "volume": 25347950.0}, {"date": "2023-06-29", "close": 5.03, "volume": 8513742.0}, {"date": "2023-06-30", "close": 5.05, "volume": 11138960.0}, {"date": "2023-07-03", "close": 4.69, "volume": 1493139.0}, {"date": "2023-07-05", "close": 4.86, "volume": 1420065.0}, {"date": "2023-07-06", "close": 4.48, "volume": 1298904.0}, {"date": "2023-07-07", "close": 4.41, "volume": 1126180.0}, {"date": "2023-07-10", "close": 4.66, "volume": 2970116.0}, {"date": "2023-07-11", "close": 4.99, "volume": 1984461.0}, {"date": "2023-07-12", "close": 4.93, "volume": 961111.0}, {"date": "2023-07-13", "close": 4.905, "volume": 698261.0}, {"date": "2023-07-14", "close": 4.85, "volume": 1346579.0}, {"date": "2023-07-17", "close": 4.95, "volume": 1361430.0}, {"date": "2023-07-18", "close": 4.86, "volume": 612172.0}, {"date": "2023-07-19", "close": 4.82, "volume": 1164194.0}, {"date": "2023-07-20", "close": 4.61, "volume": 1651351.0}, {"date": "2023-07-21", "close": 4.5, "volume": 1757102.0}, {"date": "2023-07-24", "close": 3.76, "volume": 1637038.0}, {"date": "2023-07-25", "close": 3.625, "volume": 761718.0}, {"date": "2023-07-26", "close": 3.75, "volume": 555048.0}, {"date": "2023-07-27", "close": 3.4, "volume": 1298170.0}, {"date": "2023-07-28", "close": 3.6, "volume": 1066094.0}, {"date": "2023-07-31", "close": 3.73, "volume": 543144.0}, {"date": "2023-08-01", "close": 3.7, "volume": 323731.0}, {"date": "2023-08-02", "close": 3.49, "volume": 369293.0}, {"date": "2023-08-03", "close": 3.56, "volume": 385287.0}, {"date": "2023-08-04", "close": 3.47, "volume": 366357.0}, {"date": "2023-08-07", "close": 3.38, "volume": 400795.0}, {"date": "2023-08-08", "close": 3.46, "volume": 340109.0}, {"date": "2023-08-09", "close": 3.3, "volume": 401817.0}, {"date": "2023-08-10", "close": 3.41, "volume": 280281.0}, {"date": "2023-08-11", "close": 3.33, "volume": 271940.0}, {"date": "2023-08-14", "close": 3.29, "volume": 349105.0}, {"date": "2023-08-15", "close": 3.17, "volume": 300593.0}, {"date": "2023-08-16", "close": 3.08, "volume": 453445.0}, {"date": "2023-08-17", "close": 3.08, "volume": 546042.0}, {"date": "2023-08-18", "close": 3.16, "volume": 249729.0}, {"date": "2023-08-21", "close": 3.11, "volume": 263279.0}, {"date": "2023-08-22", "close": 3.1, "volume": 240555.0}, {"date": "2023-08-23", "close": 3.23, "volume": 281660.0}, {"date": "2023-08-24", "close": 3.26, "volume": 244511.0}, {"date": "2023-08-25", "close": 3.23, "volume": 226113.0}, {"date": "2023-08-28", "close": 3.2, "volume": 144711.0}, {"date": "2023-08-29", "close": 3.28, "volume": 1949885.0}, {"date": "2023-08-30", "close": 3.48, "volume": 450978.0}, {"date": "2023-08-31", "close": 3.37, "volume": 466948.0}, {"date": "2023-09-01", "close": 3.56, "volume": 297698.0}, {"date": "2023-09-05", "close": 3.52, "volume": 600249.0}, {"date": "2023-09-06", "close": 3.66, "volume": 418927.0}, {"date": "2023-09-07", "close": 3.51, "volume": 367811.0}, {"date": "2023-09-08", "close": 3.49, "volume": 182195.0}, {"date": "2023-09-11", "close": 3.48, "volume": 511209.0}, {"date": "2023-09-12", "close": 3.55, "volume": 249647.0}, {"date": "2023-09-13", "close": 3.58, "volume": 325168.0}, {"date": "2023-09-14", "close": 3.6, "volume": 211099.0}, {"date": "2023-09-15", "close": 3.55, "volume": 930668.0}, {"date": "2023-09-18", "close": 3.5, "volume": 630310.0}, {"date": "2023-09-19", "close": 3.56, "volume": 269209.0}, {"date": "2023-09-20", "close": 3.45, "volume": 1601446.0}, {"date": "2023-09-21", "close": 3.4, "volume": 500770.0}, {"date": "2023-09-22", "close": 3.41, "volume": 323548.0}, {"date": "2023-09-25", "close": 3.17, "volume": 674843.0}, {"date": "2023-09-26", "close": 2.87, "volume": 1189333.0}, {"date": "2023-09-27", "close": 2.88, "volume": 492543.0}, {"date": "2023-09-28", "close": 2.96, "volume": 292903.0}, {"date": "2023-09-29", "close": 2.87, "volume": 306478.0}, {"date": "2023-10-02", "close": 2.78, "volume": 217240.0}, {"date": "2023-10-03", "close": 2.7, "volume": 245613.0}, {"date": "2023-10-04", "close": 2.55, "volume": 425051.0}, {"date": "2023-10-05", "close": 2.52, "volume": 567414.0}, {"date": "2023-10-06", "close": 2.62, "volume": 684899.0}, {"date": "2023-10-09", "close": 2.66, "volume": 433515.0}, {"date": "2023-10-10", "close": 2.73, "volume": 160159.0}, {"date": "2023-10-11", "close": 2.5, "volume": 928215.0}, {"date": "2023-10-12", "close": 2.46, "volume": 863025.0}, {"date": "2023-10-13", "close": 2.29, "volume": 446717.0}, {"date": "2023-10-16", "close": 2.14, "volume": 1108093.0}, {"date": "2023-10-17", "close": 2.34, "volume": 1699125.0}, {"date": "2023-10-18", "close": 2.15, "volume": 413330.0}, {"date": "2023-10-19", "close": 2.125, "volume": 644044.0}, {"date": "2023-10-20", "close": 2.1, "volume": 1037316.0}, {"date": "2023-10-23", "close": 2.04, "volume": 343416.0}, {"date": "2023-10-24", "close": 2.05, "volume": 299319.0}, {"date": "2023-10-25", "close": 1.91, "volume": 199902.0}, {"date": "2023-10-26", "close": 1.88, "volume": 485519.0}, {"date": "2023-10-27", "close": 1.77, "volume": 324753.0}, {"date": "2023-10-30", "close": 1.81, "volume": 351420.0}, {"date": "2023-10-31", "close": 1.88, "volume": 271169.0}, {"date": "2023-11-01", "close": 1.845, "volume": 418296.0}, {"date": "2023-11-02", "close": 1.8, "volume": 550412.0}, {"date": "2023-11-03", "close": 1.9, "volume": 677646.0}, {"date": "2023-11-06", "close": 1.91, "volume": 399569.0}, {"date": "2023-11-07", "close": 1.82, "volume": 431797.0}, {"date": "2023-11-08", "close": 1.85, "volume": 2839963.0}, {"date": "2023-11-09", "close": 1.8, "volume": 1018789.0}, {"date": "2023-11-10", "close": 1.78, "volume": 732135.0}, {"date": "2023-11-13", "close": 1.9, "volume": 388385.0}, {"date": "2023-11-14", "close": 2.08, "volume": 1098468.0}, {"date": "2023-11-15", "close": 2.25, "volume": 378533.0}, {"date": "2023-11-16", "close": 2.16, "volume": 462927.0}, {"date": "2023-11-17", "close": 2.14, "volume": 273812.0}, {"date": "2023-11-20", "close": 2.25, "volume": 244550.0}, {"date": "2023-11-21", "close": 2.23, "volume": 301239.0}, {"date": "2023-11-22", "close": 2.34, "volume": 245993.0}, {"date": "2023-11-24", "close": 2.26, "volume": 106751.0}, {"date": "2023-11-27", "close": 2.24, "volume": 262504.0}, {"date": "2023-11-28", "close": 2.23, "volume": 148105.0}, {"date": "2023-11-29", "close": 2.17, "volume": 289765.0}, {"date": "2023-11-30", "close": 2.34, "volume": 303345.0}, {"date": "2023-12-01", "close": 2.36, "volume": 296655.0}, {"date": "2023-12-04", "close": 2.36, "volume": 317630.0}, {"date": "2023-12-05", "close": 2.27, "volume": 111545.0}, {"date": "2023-12-06", "close": 2.37, "volume": 295025.0}, {"date": "2023-12-07", "close": 2.57, "volume": 349466.0}, {"date": "2023-12-08", "close": 3.0, "volume": 1403748.0}, {"date": "2023-12-11", "close": 2.99, "volume": 661165.0}, {"date": "2023-12-12", "close": 2.88, "volume": 368176.0}, {"date": "2023-12-13", "close": 2.62, "volume": 738948.0}, {"date": "2023-12-14", "close": 2.73, "volume": 535592.0}, {"date": "2023-12-15", "close": 2.71, "volume": 400387.0}, {"date": "2023-12-18", "close": 2.8, "volume": 288660.0}, {"date": "2023-12-19", "close": 2.83, "volume": 316913.0}, {"date": "2023-12-20", "close": 2.65, "volume": 344936.0}, {"date": "2023-12-21", "close": 2.69, "volume": 195702.0}, {"date": "2023-12-22", "close": 2.87, "volume": 580555.0}, {"date": "2023-12-26", "close": 2.99, "volume": 388388.0}, {"date": "2023-12-27", "close": 2.97, "volume": 337968.0}, {"date": "2023-12-28", "close": 3.03, "volume": 393859.0}, {"date": "2023-12-29", "close": 2.81, "volume": 453482.0}, {"date": "2024-01-02", "close": 2.91, "volume": 374002.0}, {"date": "2024-01-03", "close": 2.74, "volume": 292096.0}, {"date": "2024-01-04", "close": 2.72, "volume": 224739.0}, {"date": "2024-01-05", "close": 2.73, "volume": 128538.0}, {"date": "2024-01-08", "close": 2.82, "volume": 364000.0}, {"date": "2024-01-09", "close": 3.04, "volume": 842833.0}, {"date": "2024-01-10", "close": 3.01, "volume": 326681.0}, {"date": "2024-01-11", "close": 2.99, "volume": 293589.0}, {"date": "2024-01-12", "close": 2.98, "volume": 443384.0}, {"date": "2024-01-16", "close": 2.82, "volume": 400588.0}, {"date": "2024-01-17", "close": 2.73, "volume": 533085.0}, {"date": "2024-01-18", "close": 2.73, "volume": 333718.0}, {"date": "2024-01-19", "close": 2.76, "volume": 222628.0}, {"date": "2024-01-22", "close": 2.67, "volume": 241302.0}, {"date": "2024-01-23", "close": 2.84, "volume": 279636.0}, {"date": "2024-01-24", "close": 2.8, "volume": 150735.0}, {"date": "2024-01-25", "close": 2.85, "volume": 113291.0}, {"date": "2024-01-26", "close": 2.9, "volume": 238641.0}, {"date": "2024-01-29", "close": 3.02, "volume": 1865420.0}, {"date": "2024-01-30", "close": 3.53, "volume": 922401.0}, {"date": "2024-01-31", "close": 3.84, "volume": 1191105.0}, {"date": "2024-02-01", "close": 4.26, "volume": 1029448.0}, {"date": "2024-02-02", "close": 4.39, "volume": 743821.0}, {"date": "2024-02-05", "close": 3.98, "volume": 458519.0}, {"date": "2024-02-06", "close": 3.93, "volume": 336389.0}, {"date": "2024-02-07", "close": 3.87, "volume": 1561676.0}, {"date": "2024-02-08", "close": 4.47, "volume": 1737682.0}, {"date": "2024-02-09", "close": 4.23, "volume": 387932.0}, {"date": "2024-02-12", "close": 4.34, "volume": 774311.0}, {"date": "2024-02-13", "close": 4.14, "volume": 448524.0}, {"date": "2024-02-14", "close": 4.86, "volume": 1453158.0}, {"date": "2024-02-15", "close": 5.06, "volume": 900685.0}, {"date": "2024-02-16", "close": 5.35, "volume": 1761912.0}, {"date": "2024-02-20", "close": 4.87, "volume": 1746333.0}, {"date": "2024-02-21", "close": 4.67, "volume": 432414.0}, {"date": "2024-02-22", "close": 4.49, "volume": 324604.0}, {"date": "2024-02-23", "close": 4.7, "volume": 341556.0}, {"date": "2024-02-26", "close": 4.88, "volume": 302597.0}, {"date": "2024-02-27", "close": 4.89, "volume": 280680.0}, {"date": "2024-02-28", "close": 4.95, "volume": 1275514.0}, {"date": "2024-02-29", "close": 5.145, "volume": 452019.0}, {"date": "2024-03-01", "close": 4.78, "volume": 795319.0}, {"date": "2024-03-04", "close": 4.5, "volume": 472773.0}, {"date": "2024-03-05", "close": 4.4, "volume": 277712.0}, {"date": "2024-03-06", "close": 4.42, "volume": 229843.0}, {"date": "2024-03-07", "close": 4.2, "volume": 525661.0}, {"date": "2024-03-08", "close": 4.06, "volume": 435176.0}, {"date": "2024-03-11", "close": 4.0, "volume": 214375.0}, {"date": "2024-03-12", "close": 3.78, "volume": 328871.0}, {"date": "2024-03-13", "close": 4.19, "volume": 448024.0}, {"date": "2024-03-14", "close": 4.54, "volume": 466364.0}, {"date": "2024-03-15", "close": 4.79, "volume": 1687615.0}, {"date": "2024-03-18", "close": 4.7, "volume": 291846.0}, {"date": "2024-03-19", "close": 4.63, "volume": 281209.0}, {"date": "2024-03-20", "close": 4.65, "volume": 354318.0}, {"date": "2024-03-21", "close": 5.41, "volume": 1108045.0}, {"date": "2024-03-22", "close": 5.74, "volume": 817043.0}, {"date": "2024-03-25", "close": 5.19, "volume": 492873.0}, {"date": "2024-03-26", "close": 5.09, "volume": 250305.0}, {"date": "2024-03-27", "close": 4.9, "volume": 404260.0}, {"date": "2024-03-28", "close": 5.07, "volume": 354668.0}, {"date": "2024-04-01", "close": 4.93, "volume": 201061.0}, {"date": "2024-04-02", "close": 4.73, "volume": 250604.0}, {"date": "2024-04-03", "close": 5.0, "volume": 422139.0}, {"date": "2024-04-04", "close": 5.11, "volume": 549087.0}, {"date": "2024-04-05", "close": 5.06, "volume": 310917.0}, {"date": "2024-04-08", "close": 5.35, "volume": 450573.0}, {"date": "2024-04-09", "close": 5.36, "volume": 448709.0}, {"date": "2024-04-10", "close": 4.98, "volume": 415014.0}, {"date": "2024-04-11", "close": 5.57, "volume": 572072.0}, {"date": "2024-04-12", "close": 5.24, "volume": 475633.0}, {"date": "2024-04-15", "close": 5.22, "volume": 377980.0}, {"date": "2024-04-16", "close": 5.38, "volume": 318764.0}, {"date": "2024-04-17", "close": 5.7, "volume": 920934.0}, {"date": "2024-04-18", "close": 5.3, "volume": 1862382.0}, {"date": "2024-04-19", "close": 5.26, "volume": 386747.0}, {"date": "2024-04-22", "close": 5.02, "volume": 512721.0}, {"date": "2024-04-23", "close": 5.01, "volume": 356283.0}, {"date": "2024-04-24", "close": 5.06, "volume": 362011.0}, {"date": "2024-04-25", "close": 5.11, "volume": 233076.0}, {"date": "2024-04-26", "close": 5.89, "volume": 567043.0}, {"date": "2024-04-29", "close": 5.865, "volume": 3049555.0}, {"date": "2024-04-30", "close": 5.57, "volume": 483607.0}, {"date": "2024-05-01", "close": 5.9, "volume": 492285.0}, {"date": "2024-05-02", "close": 6.59, "volume": 1294888.0}, {"date": "2024-05-03", "close": 6.96, "volume": 843840.0}, {"date": "2024-05-06", "close": 7.39, "volume": 896781.0}, {"date": "2024-05-07", "close": 7.2, "volume": 1014682.0}, {"date": "2024-05-08", "close": 6.94, "volume": 459647.0}, {"date": "2024-05-09", "close": 6.75, "volume": 652124.0}, {"date": "2024-05-10", "close": 6.11, "volume": 547161.0}, {"date": "2024-05-13", "close": 5.94, "volume": 424240.0}, {"date": "2024-05-14", "close": 5.74, "volume": 412612.0}, {"date": "2024-05-15", "close": 5.44, "volume": 2527790.0}, {"date": "2024-05-16", "close": 5.24, "volume": 1650501.0}, {"date": "2024-05-17", "close": 4.87, "volume": 1243531.0}, {"date": "2024-05-20", "close": 4.9, "volume": 760957.0}, {"date": "2024-05-21", "close": 4.97, "volume": 930155.0}, {"date": "2024-05-22", "close": 5.04, "volume": 931181.0}, {"date": "2024-05-23", "close": 4.74, "volume": 525366.0}, {"date": "2024-05-24", "close": 4.89, "volume": 477918.0}, {"date": "2024-05-28", "close": 4.7, "volume": 692985.0}, {"date": "2024-05-29", "close": 4.75, "volume": 352410.0}, {"date": "2024-05-30", "close": 4.76, "volume": 320324.0}, {"date": "2024-05-31", "close": 4.78, "volume": 216921.0}, {"date": "2024-06-03", "close": 4.73, "volume": 465481.0}, {"date": "2024-06-04", "close": 4.82, "volume": 351603.0}, {"date": "2024-06-05", "close": 4.65, "volume": 350124.0}, {"date": "2024-06-06", "close": 4.65, "volume": 390371.0}, {"date": "2024-06-07", "close": 5.19, "volume": 827546.0}, {"date": "2024-06-10", "close": 5.11, "volume": 444019.0}, {"date": "2024-06-11", "close": 6.1, "volume": 2089488.0}, {"date": "2024-06-12", "close": 6.24, "volume": 861444.0}, {"date": "2024-06-13", "close": 6.17, "volume": 748971.0}, {"date": "2024-06-14", "close": 5.97, "volume": 398714.0}, {"date": "2024-06-17", "close": 5.47, "volume": 418062.0}, {"date": "2024-06-18", "close": 5.32, "volume": 337890.0}, {"date": "2024-06-20", "close": 4.98, "volume": 629944.0}, {"date": "2024-06-21", "close": 4.84, "volume": 382947.0}, {"date": "2024-06-24", "close": 4.88, "volume": 435532.0}, {"date": "2024-06-25", "close": 4.69, "volume": 724901.0}, {"date": "2024-06-26", "close": 4.69, "volume": 576639.0}, {"date": "2024-06-27", "close": 4.7, "volume": 762592.0}, {"date": "2024-06-28", "close": 4.66, "volume": 6579795.0}, {"date": "2024-07-01", "close": 4.7, "volume": 662681.0}, {"date": "2024-07-02", "close": 4.21, "volume": 523828.0}, {"date": "2024-07-03", "close": 4.44, "volume": 328540.0}, {"date": "2024-07-05", "close": 4.47, "volume": 500026.0}, {"date": "2024-07-08", "close": 4.37, "volume": 467594.0}, {"date": "2024-07-09", "close": 5.01, "volume": 849263.0}, {"date": "2024-07-10", "close": 5.13, "volume": 810155.0}, {"date": "2024-07-11", "close": 5.39, "volume": 667553.0}, {"date": "2024-07-12", "close": 5.65, "volume": 474578.0}, {"date": "2024-07-15", "close": 6.02, "volume": 360483.0}, {"date": "2024-07-16", "close": 6.21, "volume": 351341.0}, {"date": "2024-07-17", "close": 5.95, "volume": 675920.0}, {"date": "2024-07-18", "close": 5.78, "volume": 440438.0}, {"date": "2024-07-19", "close": 5.75, "volume": 368427.0}, {"date": "2024-07-22", "close": 5.91, "volume": 223069.0}, {"date": "2024-07-23", "close": 6.21, "volume": 316619.0}, {"date": "2024-07-24", "close": 6.08, "volume": 200282.0}, {"date": "2024-07-25", "close": 6.23, "volume": 248063.0}, {"date": "2024-07-26", "close": 6.2, "volume": 226656.0}, {"date": "2024-07-29", "close": 6.02, "volume": 225770.0}, {"date": "2024-07-30", "close": 5.91, "volume": 220002.0}, {"date": "2024-07-31", "close": 6.09, "volume": 528129.0}, {"date": "2024-08-01", "close": 6.06, "volume": 398447.0}, {"date": "2024-08-02", "close": 5.76, "volume": 1279783.0}, {"date": "2024-08-05", "close": 5.3, "volume": 617119.0}, {"date": "2024-08-06", "close": 5.005, "volume": 625257.0}, {"date": "2024-08-07", "close": 4.56, "volume": 697710.0}, {"date": "2024-08-08", "close": 4.845, "volume": 324368.0}, {"date": "2024-08-09", "close": 4.64, "volume": 284937.0}, {"date": "2024-08-12", "close": 4.68, "volume": 415888.0}, {"date": "2024-08-13", "close": 5.36, "volume": 560483.0}, {"date": "2024-08-14", "close": 5.0, "volume": 569899.0}, {"date": "2024-08-15", "close": 4.98, "volume": 351166.0}, {"date": "2024-08-16", "close": 5.22, "volume": 755950.0}, {"date": "2024-08-19", "close": 5.75, "volume": 336206.0}, {"date": "2024-08-20", "close": 5.75, "volume": 378433.0}, {"date": "2024-08-21", "close": 6.53, "volume": 1529478.0}, {"date": "2024-08-22", "close": 6.12, "volume": 710103.0}, {"date": "2024-08-23", "close": 6.46, "volume": 614749.0}, {"date": "2024-08-26", "close": 6.575, "volume": 446334.0}, {"date": "2024-08-27", "close": 6.27, "volume": 390602.0}, {"date": "2024-08-28", "close": 6.365, "volume": 594630.0}, {"date": "2024-08-29", "close": 6.11, "volume": 436327.0}, {"date": "2024-08-30", "close": 6.1, "volume": 1083844.0}, {"date": "2024-09-03", "close": 5.77, "volume": 619966.0}, {"date": "2024-09-04", "close": 5.62, "volume": 419526.0}, {"date": "2024-09-05", "close": 5.58, "volume": 849421.0}, {"date": "2024-09-06", "close": 5.4, "volume": 492924.0}, {"date": "2024-09-09", "close": 5.66, "volume": 415811.0}, {"date": "2024-09-10", "close": 6.06, "volume": 422246.0}, {"date": "2024-09-11", "close": 6.125, "volume": 389068.0}, {"date": "2024-09-12", "close": 5.85, "volume": 384671.0}, {"date": "2024-09-13", "close": 6.19, "volume": 420470.0}, {"date": "2024-09-16", "close": 5.42, "volume": 930744.0}, {"date": "2024-09-17", "close": 4.825, "volume": 799817.0}, {"date": "2024-09-18", "close": 4.73, "volume": 1158042.0}, {"date": "2024-09-19", "close": 4.78, "volume": 721912.0}, {"date": "2024-09-20", "close": 4.76, "volume": 1216063.0}, {"date": "2024-09-23", "close": 4.5, "volume": 29597300.0}, {"date": "2024-09-24", "close": 4.58, "volume": 2629289.0}, {"date": "2024-09-25", "close": 4.2, "volume": 1877223.0}, {"date": "2024-09-26", "close": 4.41, "volume": 1599605.0}, {"date": "2024-09-27", "close": 4.23, "volume": 994636.0}, {"date": "2024-09-30", "close": 4.35, "volume": 1393390.0}, {"date": "2024-10-01", "close": 4.17, "volume": 834991.0}, {"date": "2024-10-02", "close": 3.985, "volume": 961802.0}, {"date": "2024-10-03", "close": 3.66, "volume": 1011139.0}, {"date": "2024-10-04", "close": 3.75, "volume": 493484.0}, {"date": "2024-10-07", "close": 3.66, "volume": 637929.0}, {"date": "2024-10-08", "close": 3.555, "volume": 779491.0}, {"date": "2024-10-09", "close": 3.55, "volume": 963346.0}, {"date": "2024-10-10", "close": 3.44, "volume": 1301458.0}, {"date": "2024-10-11", "close": 3.33, "volume": 1308254.0}, {"date": "2024-10-14", "close": 3.48, "volume": 829584.0}, {"date": "2024-10-15", "close": 3.4, "volume": 607256.0}, {"date": "2024-10-16", "close": 3.4, "volume": 677110.0}, {"date": "2024-10-17", "close": 3.22, "volume": 849742.0}, {"date": "2024-10-18", "close": 3.31, "volume": 572016.0}, {"date": "2024-10-21", "close": 3.21, "volume": 623184.0}, {"date": "2024-10-22", "close": 3.31, "volume": 522939.0}, {"date": "2024-10-23", "close": 3.06, "volume": 1436675.0}, {"date": "2024-10-24", "close": 3.04, "volume": 388910.0}, {"date": "2024-10-25", "close": 2.98, "volume": 330280.0}, {"date": "2024-10-28", "close": 2.92, "volume": 646787.0}, {"date": "2024-10-29", "close": 2.86, "volume": 1226765.0}, {"date": "2024-10-30", "close": 2.87, "volume": 667970.0}, {"date": "2024-10-31", "close": 2.74, "volume": 656732.0}, {"date": "2024-11-01", "close": 2.89, "volume": 416208.0}, {"date": "2024-11-04", "close": 2.99, "volume": 548441.0}, {"date": "2024-11-05", "close": 3.25, "volume": 771612.0}, {"date": "2024-11-06", "close": 3.29, "volume": 635257.0}, {"date": "2024-11-07", "close": 3.18, "volume": 406133.0}, {"date": "2024-11-08", "close": 3.29, "volume": 535556.0}, {"date": "2024-11-11", "close": 3.38, "volume": 403175.0}, {"date": "2024-11-12", "close": 3.24, "volume": 393500.0}, {"date": "2024-11-13", "close": 3.13, "volume": 336368.0}, {"date": "2024-11-14", "close": 2.85, "volume": 446512.0}, {"date": "2024-11-15", "close": 2.62, "volume": 442206.0}, {"date": "2024-11-18", "close": 2.5, "volume": 486282.0}, {"date": "2024-11-19", "close": 2.55, "volume": 481123.0}, {"date": "2024-11-20", "close": 2.43, "volume": 475197.0}, {"date": "2024-11-21", "close": 2.43, "volume": 584970.0}, {"date": "2024-11-22", "close": 2.54, "volume": 598961.0}, {"date": "2024-11-25", "close": 2.51, "volume": 348571.0}, {"date": "2024-11-26", "close": 2.47, "volume": 402164.0}, {"date": "2024-11-27", "close": 2.57, "volume": 413332.0}, {"date": "2024-11-29", "close": 2.65, "volume": 393713.0}, {"date": "2024-12-02", "close": 2.59, "volume": 677367.0}, {"date": "2024-12-03", "close": 2.47, "volume": 547835.0}, {"date": "2024-12-04", "close": 2.46, "volume": 476727.0}, {"date": "2024-12-05", "close": 2.35, "volume": 442504.0}, {"date": "2024-12-06", "close": 2.41, "volume": 495959.0}, {"date": "2024-12-09", "close": 2.39, "volume": 356108.0}, {"date": "2024-12-10", "close": 2.44, "volume": 359645.0}, {"date": "2024-12-11", "close": 2.52, "volume": 409844.0}, {"date": "2024-12-12", "close": 2.5, "volume": 511174.0}, {"date": "2024-12-13", "close": 2.56, "volume": 729338.0}, {"date": "2024-12-16", "close": 2.64, "volume": 503838.0}, {"date": "2024-12-17", "close": 2.5, "volume": 545352.0}, {"date": "2024-12-18", "close": 2.34, "volume": 542324.0}, {"date": "2024-12-19", "close": 2.19, "volume": 444622.0}, {"date": "2024-12-20", "close": 2.22, "volume": 815419.0}, {"date": "2024-12-23", "close": 2.19, "volume": 421882.0}, {"date": "2024-12-24", "close": 2.19, "volume": 221705.0}, {"date": "2024-12-26", "close": 2.3, "volume": 379500.0}, {"date": "2024-12-27", "close": 2.19, "volume": 482164.0}, {"date": "2024-12-30", "close": 2.15, "volume": 479453.0}, {"date": "2024-12-31", "close": 2.14, "volume": 408502.0}, {"date": "2025-01-02", "close": 2.14, "volume": 439284.0}, {"date": "2025-01-03", "close": 2.2, "volume": 431835.0}, {"date": "2025-01-06", "close": 2.13, "volume": 641705.0}, {"date": "2025-01-07", "close": 2.12, "volume": 301911.0}, {"date": "2025-01-08", "close": 2.03, "volume": 364662.0}, {"date": "2025-01-10", "close": 1.93, "volume": 532512.0}, {"date": "2025-01-13", "close": 2.31, "volume": 11759590.0}, {"date": "2025-01-14", "close": 2.25, "volume": 1969960.0}, {"date": "2025-01-15", "close": 2.11, "volume": 1072838.0}, {"date": "2025-01-16", "close": 2.21, "volume": 1103622.0}, {"date": "2025-01-17", "close": 2.2, "volume": 930760.0}, {"date": "2025-01-21", "close": 2.24, "volume": 531015.0}, {"date": "2025-01-22", "close": 2.61, "volume": 1448680.0}, {"date": "2025-01-23", "close": 2.5, "volume": 1302231.0}, {"date": "2025-01-24", "close": 2.48, "volume": 707676.0}, {"date": "2025-01-27", "close": 2.45, "volume": 833156.0}, {"date": "2025-01-28", "close": 2.47, "volume": 501236.0}, {"date": "2025-01-29", "close": 2.44, "volume": 367499.0}, {"date": "2025-01-30", "close": 2.52, "volume": 594978.0}, {"date": "2025-01-31", "close": 2.62, "volume": 985896.0}, {"date": "2025-02-03", "close": 2.45, "volume": 1045550.0}, {"date": "2025-02-04", "close": 2.54, "volume": 444353.0}, {"date": "2025-02-05", "close": 2.72, "volume": 556163.0}, {"date": "2025-02-06", "close": 2.52, "volume": 641694.0}, {"date": "2025-02-07", "close": 2.46, "volume": 491075.0}, {"date": "2025-02-10", "close": 2.23, "volume": 924753.0}, {"date": "2025-02-11", "close": 2.18, "volume": 519351.0}, {"date": "2025-02-12", "close": 2.26, "volume": 490004.0}, {"date": "2025-02-13", "close": 2.34, "volume": 367665.0}, {"date": "2025-02-14", "close": 2.37, "volume": 434323.0}, {"date": "2025-02-18", "close": 2.28, "volume": 488315.0}, {"date": "2025-02-19", "close": 2.37, "volume": 304388.0}, {"date": "2025-02-20", "close": 2.28, "volume": 347550.0}, {"date": "2025-02-21", "close": 2.16, "volume": 388824.0}, {"date": "2025-02-24", "close": 2.17, "volume": 428582.0}, {"date": "2025-02-25", "close": 2.03, "volume": 564739.0}, {"date": "2025-02-26", "close": 2.05, "volume": 497282.0}, {"date": "2025-02-27", "close": 1.94, "volume": 479391.0}, {"date": "2025-02-28", "close": 2.01, "volume": 360740.0}, {"date": "2025-03-03", "close": 1.91, "volume": 521462.0}, {"date": "2025-03-04", "close": 1.81, "volume": 701052.0}, {"date": "2025-03-05", "close": 1.86, "volume": 364720.0}, {"date": "2025-03-06", "close": 1.9, "volume": 205143.0}, {"date": "2025-03-07", "close": 1.88, "volume": 363025.0}, {"date": "2025-03-10", "close": 1.71, "volume": 913980.0}, {"date": "2025-03-11", "close": 1.69, "volume": 508179.0}, {"date": "2025-03-12", "close": 1.79, "volume": 427534.0}, {"date": "2025-03-13", "close": 1.65, "volume": 281874.0}, {"date": "2025-03-14", "close": 1.72, "volume": 276399.0}, {"date": "2025-03-17", "close": 1.71, "volume": 253166.0}, {"date": "2025-03-18", "close": 1.68, "volume": 284001.0}, {"date": "2025-03-19", "close": 1.72, "volume": 114566800.0}, {"date": "2025-03-20", "close": 1.88, "volume": 22408690.0}, {"date": "2025-03-21", "close": 1.78, "volume": 5992995.0}, {"date": "2025-03-24", "close": 1.68, "volume": 3608421.0}, {"date": "2025-03-25", "close": 1.69, "volume": 5354142.0}, {"date": "2025-03-26", "close": 1.59, "volume": 3270038.0}, {"date": "2025-03-27", "close": 1.67, "volume": 2986443.0}, {"date": "2025-03-28", "close": 1.61, "volume": 1266908.0}, {"date": "2025-03-31", "close": 1.55, "volume": 1884607.0}, {"date": "2025-04-01", "close": 1.49, "volume": 1737520.0}, {"date": "2025-04-02", "close": 1.58, "volume": 1455756.0}, {"date": "2025-04-03", "close": 1.51, "volume": 1269628.0}, {"date": "2025-04-04", "close": 1.4, "volume": 1932389.0}, {"date": "2025-04-07", "close": 1.36, "volume": 2924183.0}, {"date": "2025-04-08", "close": 1.25, "volume": 1001651.0}, {"date": "2025-04-09", "close": 1.38, "volume": 1638150.0}, {"date": "2025-04-10", "close": 1.42, "volume": 766572.0}, {"date": "2025-04-11", "close": 1.39, "volume": 1267890.0}, {"date": "2025-04-14", "close": 1.4, "volume": 598093.0}, {"date": "2025-04-15", "close": 1.42, "volume": 729211.0}, {"date": "2025-04-16", "close": 1.36, "volume": 516406.0}, {"date": "2025-04-17", "close": 1.44, "volume": 663878.0}, {"date": "2025-04-21", "close": 1.49, "volume": 1046880.0}, {"date": "2025-04-22", "close": 1.56, "volume": 849531.0}, {"date": "2025-04-23", "close": 1.58, "volume": 776090.0}, {"date": "2025-04-24", "close": 1.61, "volume": 459666.0}, {"date": "2025-04-25", "close": 1.59, "volume": 421250.0}, {"date": "2025-04-28", "close": 1.6, "volume": 664548.0}, {"date": "2025-04-29", "close": 1.6, "volume": 372053.0}, {"date": "2025-04-30", "close": 1.7, "volume": 742790.0}, {"date": "2025-05-01", "close": 1.7, "volume": 672422.0}, {"date": "2025-05-02", "close": 1.78, "volume": 1049922.0}, {"date": "2025-05-05", "close": 1.67, "volume": 579563.0}, {"date": "2025-05-06", "close": 1.465, "volume": 1166188.0}, {"date": "2025-05-07", "close": 1.55, "volume": 823308.0}, {"date": "2025-05-08", "close": 1.69, "volume": 1140419.0}, {"date": "2025-05-09", "close": 1.64, "volume": 649851.0}, {"date": "2025-05-12", "close": 1.75, "volume": 1804428.0}, {"date": "2025-05-13", "close": 1.93, "volume": 5015657.0}, {"date": "2025-05-14", "close": 1.89, "volume": 1460276.0}, {"date": "2025-05-15", "close": 1.93, "volume": 1440926.0}, {"date": "2025-05-16", "close": 1.95, "volume": 858341.0}, {"date": "2025-05-19", "close": 2.11, "volume": 1210282.0}, {"date": "2025-05-20", "close": 2.17, "volume": 1037559.0}, {"date": "2025-05-21", "close": 2.03, "volume": 1022468.0}, {"date": "2025-05-22", "close": 2.06, "volume": 765334.0}, {"date": "2025-05-23", "close": 2.01, "volume": 719628.0}, {"date": "2025-05-27", "close": 2.05, "volume": 914068.0}, {"date": "2025-05-28", "close": 1.99, "volume": 573647.0}, {"date": "2025-05-29", "close": 2.25, "volume": 1453622.0}, {"date": "2025-05-30", "close": 2.2, "volume": 946532.0}, {"date": "2025-06-02", "close": 2.37, "volume": 1641193.0}, {"date": "2025-06-03", "close": 2.5, "volume": 1905488.0}, {"date": "2025-06-04", "close": 2.54, "volume": 1273187.0}, {"date": "2025-06-05", "close": 2.49, "volume": 1300637.0}, {"date": "2025-06-06", "close": 2.58, "volume": 1660207.0}, {"date": "2025-06-09", "close": 2.48, "volume": 1102607.0}, {"date": "2025-06-10", "close": 2.46, "volume": 983692.0}, {"date": "2025-06-11", "close": 2.37, "volume": 1271643.0}, {"date": "2025-06-12", "close": 2.43, "volume": 1085167.0}, {"date": "2025-06-13", "close": 2.31, "volume": 567767.0}, {"date": "2025-06-16", "close": 2.39, "volume": 957928.0}, {"date": "2025-06-17", "close": 2.32, "volume": 793124.0}, {"date": "2025-06-18", "close": 2.33, "volume": 915763.0}, {"date": "2025-06-20", "close": 2.33, "volume": 786723.0}, {"date": "2025-06-23", "close": 2.27, "volume": 913353.0}, {"date": "2025-06-24", "close": 2.49, "volume": 958799.0}, {"date": "2025-06-25", "close": 2.59, "volume": 1423454.0}, {"date": "2025-06-26", "close": 2.46, "volume": 1196444.0}, {"date": "2025-06-27", "close": 2.35, "volume": 6072256.0}, {"date": "2025-06-30", "close": 2.48, "volume": 1305159.0}, {"date": "2025-07-01", "close": 2.48, "volume": 1277085.0}, {"date": "2025-07-02", "close": 2.6, "volume": 1399026.0}, {"date": "2025-07-03", "close": 2.58, "volume": 472335.0}, {"date": "2025-07-07", "close": 2.5, "volume": 906902.0}, {"date": "2025-07-08", "close": 2.5, "volume": 592467.0}, {"date": "2025-07-09", "close": 2.64, "volume": 955233.0}, {"date": "2025-07-10", "close": 2.74, "volume": 778700.0}, {"date": "2025-07-11", "close": 2.87, "volume": 1018316.0}, {"date": "2025-07-14", "close": 2.94, "volume": 1240966.0}, {"date": "2025-07-15", "close": 2.95, "volume": 1155885.0}, {"date": "2025-07-16", "close": 3.04, "volume": 2320348.0}, {"date": "2025-07-17", "close": 3.21, "volume": 988203.0}, {"date": "2025-07-18", "close": 3.13, "volume": 903440.0}, {"date": "2025-07-21", "close": 3.15, "volume": 739147.0}, {"date": "2025-07-22", "close": 3.19, "volume": 756188.0}, {"date": "2025-07-23", "close": 3.19, "volume": 734791.0}, {"date": "2025-07-24", "close": 3.12, "volume": 560942.0}, {"date": "2025-07-25", "close": 2.97, "volume": 909923.0}, {"date": "2025-07-28", "close": 2.93, "volume": 542139.0}, {"date": "2025-07-29", "close": 2.78, "volume": 1300534.0}, {"date": "2025-07-30", "close": 2.82, "volume": 670100.0}, {"date": "2025-07-31", "close": 2.66, "volume": 805684.0}, {"date": "2025-08-01", "close": 2.59, "volume": 708570.0}, {"date": "2025-08-04", "close": 2.83, "volume": 751938.0}, {"date": "2025-08-05", "close": 2.73, "volume": 765865.0}, {"date": "2025-08-06", "close": 2.69, "volume": 578474.0}, {"date": "2025-08-07", "close": 2.28, "volume": 1878624.0}, {"date": "2025-08-08", "close": 2.4, "volume": 748229.0}, {"date": "2025-08-11", "close": 2.31, "volume": 677525.0}, {"date": "2025-08-12", "close": 2.54, "volume": 1698560.0}, {"date": "2025-08-13", "close": 2.77, "volume": 1680934.0}, {"date": "2025-08-14", "close": 2.79, "volume": 1079142.0}, {"date": "2025-08-15", "close": 2.76, "volume": 698164.0}, {"date": "2025-08-18", "close": 2.75, "volume": 493969.0}, {"date": "2025-08-19", "close": 2.65, "volume": 664005.0}, {"date": "2025-08-20", "close": 2.6, "volume": 549893.0}, {"date": "2025-08-21", "close": 2.71, "volume": 813600.0}, {"date": "2025-08-22", "close": 2.92, "volume": 1453205.0}, {"date": "2025-08-25", "close": 2.87, "volume": 630313.0}, {"date": "2025-08-26", "close": 2.9, "volume": 684540.0}, {"date": "2025-08-27", "close": 2.87, "volume": 459017.0}, {"date": "2025-08-28", "close": 2.85, "volume": 418353.0}, {"date": "2025-08-29", "close": 2.75, "volume": 565678.0}, {"date": "2025-09-02", "close": 2.8, "volume": 744130.0}, {"date": "2025-09-03", "close": 2.88, "volume": 682354.0}, {"date": "2025-09-04", "close": 2.87, "volume": 711125.0}, {"date": "2025-09-05", "close": 2.94, "volume": 602617.0}, {"date": "2025-09-08", "close": 3.05, "volume": 854245.0}, {"date": "2025-09-09", "close": 3.25, "volume": 1708270.0}, {"date": "2025-09-10", "close": 3.21, "volume": 1163023.0}, {"date": "2025-09-11", "close": 3.37, "volume": 1183150.0}, {"date": "2025-09-12", "close": 3.25, "volume": 1119364.0}, {"date": "2025-09-15", "close": 3.19, "volume": 908136.0}, {"date": "2025-09-16", "close": 3.17, "volume": 896189.0}, {"date": "2025-09-17", "close": 3.16, "volume": 557227.0}, {"date": "2025-09-18", "close": 3.35, "volume": 697723.0}, {"date": "2025-09-19", "close": 3.28, "volume": 1079124.0}, {"date": "2025-09-22", "close": 3.42, "volume": 1562730.0}, {"date": "2025-09-23", "close": 3.17, "volume": 998139.0}, {"date": "2025-09-24", "close": 3.26, "volume": 979091.0}, {"date": "2025-09-25", "close": 3.11, "volume": 1289686.0}, {"date": "2025-09-26", "close": 3.4, "volume": 1075884.0}, {"date": "2025-09-29", "close": 3.73, "volume": 1751525.0}, {"date": "2025-09-30", "close": 3.79, "volume": 1013790.0}, {"date": "2025-10-01", "close": 3.72, "volume": 877734.0}, {"date": "2025-10-02", "close": 3.73, "volume": 725532.0}, {"date": "2025-10-03", "close": 3.89, "volume": 884041.0}, {"date": "2025-10-06", "close": 3.92, "volume": 1427820.0}, {"date": "2025-10-07", "close": 3.91, "volume": 756963.0}, {"date": "2025-10-08", "close": 3.99, "volume": 759218.0}, {"date": "2025-10-09", "close": 4.32, "volume": 1180125.0}, {"date": "2025-10-10", "close": 4.09, "volume": 1247671.0}, {"date": "2025-10-13", "close": 3.8, "volume": 1678819.0}, {"date": "2025-10-14", "close": 3.76, "volume": 774226.0}, {"date": "2025-10-15", "close": 4.15, "volume": 877093.0}, {"date": "2025-10-16", "close": 4.18, "volume": 1440161.0}, {"date": "2025-10-17", "close": 4.01, "volume": 875569.0}, {"date": "2025-10-20", "close": 4.11, "volume": 730594.0}, {"date": "2025-10-21", "close": 3.96, "volume": 806656.0}, {"date": "2025-10-22", "close": 3.76, "volume": 978899.0}, {"date": "2025-10-23", "close": 3.88, "volume": 488293.0}, {"date": "2025-10-24", "close": 3.93, "volume": 487030.0}, {"date": "2025-10-27", "close": 3.95, "volume": 662407.0}, {"date": "2025-10-28", "close": 3.89, "volume": 732933.0}, {"date": "2025-10-29", "close": 3.82, "volume": 578745.0}, {"date": "2025-10-30", "close": 3.82, "volume": 388053.0}, {"date": "2025-10-31", "close": 3.87, "volume": 440273.0}, {"date": "2025-11-03", "close": 3.95, "volume": 588071.0}, {"date": "2025-11-04", "close": 3.62, "volume": 748287.0}, {"date": "2025-11-05", "close": 3.87, "volume": 1079094.0}, {"date": "2025-11-06", "close": 3.98, "volume": 966127.0}, {"date": "2025-11-07", "close": 3.89, "volume": 1128104.0}, {"date": "2025-11-10", "close": 4.36, "volume": 1977160.0}, {"date": "2025-11-11", "close": 4.62, "volume": 1351055.0}, {"date": "2025-11-12", "close": 4.87, "volume": 1513963.0}, {"date": "2025-11-13", "close": 4.49, "volume": 1904164.0}, {"date": "2025-11-14", "close": 4.01, "volume": 1706959.0}, {"date": "2025-11-17", "close": 4.01, "volume": 1698828.0}, {"date": "2025-11-18", "close": 3.97, "volume": 996223.0}, {"date": "2025-11-19", "close": 3.89, "volume": 682291.0}, {"date": "2025-11-20", "close": 3.81, "volume": 999971.0}, {"date": "2025-11-21", "close": 3.8, "volume": 1181336.0}, {"date": "2025-11-24", "close": 3.85, "volume": 1506244.0}, {"date": "2025-11-25", "close": 3.87, "volume": 877802.0}, {"date": "2025-11-26", "close": 3.78, "volume": 845219.0}, {"date": "2025-11-28", "close": 3.82, "volume": 641236.0}, {"date": "2025-12-01", "close": 3.77, "volume": 858915.0}, {"date": "2025-12-02", "close": 3.45, "volume": 1922627.0}, {"date": "2025-12-03", "close": 2.69, "volume": 10181630.0}, {"date": "2025-12-04", "close": 2.71, "volume": 2495359.0}, {"date": "2025-12-05", "close": 2.67, "volume": 2109000.0}, {"date": "2025-12-08", "close": 2.75, "volume": 1421269.0}, {"date": "2025-12-09", "close": 2.71, "volume": 1014103.0}, {"date": "2025-12-10", "close": 2.67, "volume": 1233227.0}, {"date": "2025-12-11", "close": 2.76, "volume": 1092667.0}, {"date": "2025-12-12", "close": 2.79, "volume": 1125119.0}, {"date": "2025-12-15", "close": 2.65, "volume": 887254.0}, {"date": "2025-12-16", "close": 2.62, "volume": 727812.0}, {"date": "2025-12-17", "close": 2.59, "volume": 860976.0}, {"date": "2025-12-18", "close": 2.54, "volume": 795825.0}, {"date": "2025-12-19", "close": 2.54, "volume": 1453048.0}, {"date": "2025-12-22", "close": 2.6, "volume": 860704.0}, {"date": "2025-12-23", "close": 2.55, "volume": 1174993.0}, {"date": "2025-12-24", "close": 2.67, "volume": 569816.0}, {"date": "2025-12-26", "close": 2.59, "volume": 838616.0}, {"date": "2025-12-29", "close": 2.49, "volume": 734506.0}, {"date": "2025-12-30", "close": 2.49, "volume": 672636.0}, {"date": "2025-12-31", "close": 2.43, "volume": 1425987.0}, {"date": "2026-01-02", "close": 2.49, "volume": 826000.0}, {"date": "2026-01-05", "close": 2.57, "volume": 732354.0}, {"date": "2026-01-06", "close": 2.6, "volume": 625538.0}, {"date": "2026-01-07", "close": 2.71, "volume": 903575.0}, {"date": "2026-01-08", "close": 2.78, "volume": 955980.0}, {"date": "2026-01-09", "close": 2.81, "volume": 1184847.0}, {"date": "2026-01-12", "close": 2.64, "volume": 1628191.0}, {"date": "2026-01-13", "close": 2.75, "volume": 952088.0}, {"date": "2026-01-14", "close": 2.79, "volume": 910219.0}, {"date": "2026-01-15", "close": 2.67, "volume": 671089.0}, {"date": "2026-01-16", "close": 2.56, "volume": 1425498.0}, {"date": "2026-01-20", "close": 2.4, "volume": 1625969.0}, {"date": "2026-01-21", "close": 2.57, "volume": 1149642.0}, {"date": "2026-01-22", "close": 2.65, "volume": 574630.0}, {"date": "2026-01-23", "close": 2.61, "volume": 793338.0}, {"date": "2026-01-26", "close": 2.56, "volume": 749968.0}, {"date": "2026-01-27", "close": 2.59, "volume": 564187.0}, {"date": "2026-01-28", "close": 2.57, "volume": 482468.0}, {"date": "2026-01-29", "close": 2.63, "volume": 593953.0}, {"date": "2026-01-30", "close": 2.49, "volume": 805529.0}, {"date": "2026-02-02", "close": 2.54, "volume": 630827.0}, {"date": "2026-02-03", "close": 2.52, "volume": 1225633.0}, {"date": "2026-02-04", "close": 2.39, "volume": 1306336.0}, {"date": "2026-02-05", "close": 2.16, "volume": 708863.0}, {"date": "2026-02-06", "close": 2.255, "volume": 711098.0}, {"date": "2026-02-09", "close": 2.24, "volume": 1136717.0}, {"date": "2026-02-10", "close": 2.28, "volume": 570007.0}, {"date": "2026-02-11", "close": 2.22, "volume": 435908.0}, {"date": "2026-02-12", "close": 2.19, "volume": 446943.0}, {"date": "2026-02-13", "close": 2.22, "volume": 476979.0}, {"date": "2026-02-17", "close": 2.23, "volume": 326551.0}, {"date": "2026-02-18", "close": 2.26, "volume": 322654.0}, {"date": "2026-02-19", "close": 2.3, "volume": 364454.0}, {"date": "2026-02-20", "close": 2.33, "volume": 482308.0}, {"date": "2026-02-23", "close": 2.41, "volume": 558816.0}, {"date": "2026-02-24", "close": 2.55, "volume": 846782.0}, {"date": "2026-02-25", "close": 2.59, "volume": 873947.0}, {"date": "2026-02-26", "close": 2.5, "volume": 583711.0}, {"date": "2026-02-27", "close": 2.47, "volume": 375810.0}, {"date": "2026-03-02", "close": 2.43, "volume": 510742.0}, {"date": "2026-03-03", "close": 2.3, "volume": 445943.0}, {"date": "2026-03-04", "close": 2.46, "volume": 539427.0}, {"date": "2026-03-05", "close": 2.05, "volume": 1606816.0}, {"date": "2026-03-06", "close": 2.15, "volume": 1061103.0}, {"date": "2026-03-09", "close": 2.18, "volume": 869112.0}, {"date": "2026-03-10", "close": 2.27, "volume": 806417.0}, {"date": "2026-03-11", "close": 2.25, "volume": 503442.0}, {"date": "2026-03-12", "close": 2.13, "volume": 498766.0}, {"date": "2026-03-13", "close": 2.12, "volume": 985557.0}, {"date": "2026-03-16", "close": 2.19, "volume": 352280.0}, {"date": "2026-03-17", "close": 2.23, "volume": 639557.0}, {"date": "2026-03-18", "close": 2.17, "volume": 464888.0}, {"date": "2026-03-19", "close": 2.15, "volume": 343098.0}, {"date": "2026-03-20", "close": 2.11, "volume": 725839.0}, {"date": "2026-03-23", "close": 2.15, "volume": 397697.0}, {"date": "2026-03-24", "close": 2.14, "volume": 454513.0}, {"date": "2026-03-25", "close": 2.19, "volume": 395775.0}, {"date": "2026-03-26", "close": 2.13, "volume": 663169.0}, {"date": "2026-03-27", "close": 2.03, "volume": 451697.0}, {"date": "2026-03-30", "close": 2.03, "volume": 420463.0}, {"date": "2026-03-31", "close": 2.13, "volume": 592274.0}, {"date": "2026-04-01", "close": 2.33, "volume": 1100596.0}, {"date": "2026-04-02", "close": 2.39, "volume": 535679.0}, {"date": "2026-04-06", "close": 2.5, "volume": 616606.0}, {"date": "2026-04-07", "close": 2.45, "volume": 581365.0}, {"date": "2026-04-08", "close": 2.5, "volume": 990938.0}, {"date": "2026-04-09", "close": 2.58, "volume": 869149.0}, {"date": "2026-04-10", "close": 2.56, "volume": 876608.0}, {"date": "2026-04-13", "close": 2.72, "volume": 729864.0}, {"date": "2026-04-14", "close": 2.66, "volume": 1157342.0}, {"date": "2026-04-15", "close": 2.87, "volume": 805111.0}, {"date": "2026-04-16", "close": 2.92, "volume": 840959.0}, {"date": "2026-04-17", "close": 3.06, "volume": 998445.0}, {"date": "2026-04-20", "close": 3.05, "volume": 693317.0}, {"date": "2026-04-21", "close": 3.15, "volume": 1089512.0}, {"date": "2026-04-22", "close": 3.35, "volume": 1190034.0}, {"date": "2026-04-23", "close": 3.1, "volume": 1047547.0}, {"date": "2026-04-24", "close": 2.97, "volume": 1017710.0}, {"date": "2026-04-27", "close": 2.92, "volume": 688982.0}, {"date": "2026-04-28", "close": 2.7, "volume": 697981.0}, {"date": "2026-04-29", "close": 2.57, "volume": 572688.0}, {"date": "2026-04-30", "close": 2.65, "volume": 569376.0}, {"date": "2026-05-01", "close": 2.6, "volume": 757968.0}, {"date": "2026-05-04", "close": 2.7, "volume": 810909.0}, {"date": "2026-05-05", "close": 2.87, "volume": 865963.0}, {"date": "2026-05-06", "close": 2.82, "volume": 993190.0}, {"date": "2026-05-07", "close": 2.72, "volume": 1928044.0}, {"date": "2026-05-08", "close": 2.99, "volume": 1663363.0}, {"date": "2026-05-11", "close": 2.94, "volume": 1237783.0}, {"date": "2026-05-12", "close": 2.83, "volume": 669105.0}, {"date": "2026-05-13", "close": 2.86, "volume": 503905.0}, {"date": "2026-05-14", "close": 2.86, "volume": 578124.0}, {"date": "2026-05-15", "close": 2.75, "volume": 626386.0}, {"date": "2026-05-18", "close": 2.58, "volume": 678885.0}, {"date": "2026-05-19", "close": 3.0, "volume": 1898796.0}, {"date": "2026-05-20", "close": 3.6, "volume": 7943248.0}, {"date": "2026-05-21", "close": 3.55, "volume": 5286126.0}, {"date": "2026-05-22", "close": 2.28, "volume": 8382098.0}, {"date": "2026-05-26", "close": 2.33, "volume": 2684361.0}, {"date": "2026-05-27", "close": 2.31, "volume": 1899503.0}, {"date": "2026-05-28", "close": 2.25, "volume": 1203399.0}, {"date": "2026-05-29", "close": 2.22, "volume": 2167786.0}, {"date": "2026-06-01", "close": 2.26, "volume": 994284.0}, {"date": "2026-06-02", "close": 2.18, "volume": 1373170.0}, {"date": "2026-06-03", "close": 2.1, "volume": 848696.0}, {"date": "2026-06-04", "close": 2.09, "volume": 632239.0}, {"date": "2026-06-05", "close": 1.97, "volume": 1022729.0}, {"date": "2026-06-08", "close": 1.85, "volume": 1114102.0}, {"date": "2026-06-09", "close": 1.9, "volume": 1719949.0}, {"date": "2026-06-10", "close": 1.85, "volume": 1549705.0}, {"date": "2026-06-11", "close": 1.82, "volume": 1446066.0}, {"date": "2026-06-12", "close": 1.75, "volume": 2312876.0}, {"date": "2026-06-15", "close": 1.72, "volume": 2206178.0}, {"date": "2026-06-16", "close": 1.68, "volume": 1867389.0}, {"date": "2026-06-17", "close": 1.67, "volume": 1733503.0}, {"date": "2026-06-18", "close": 1.66, "volume": 1909190.0}, {"date": "2026-06-22", "close": 1.61, "volume": 1852763.0}, {"date": "2026-06-23", "close": 1.61, "volume": 1881640.0}, {"date": "2026-06-24", "close": 1.86, "volume": 2871541.0}, {"date": "2026-06-25", "close": 1.7, "volume": 1932360.0}, {"date": "2026-06-26", "close": 1.71, "volume": 8578830.0}, {"date": "2026-06-29", "close": 1.75, "volume": 1154453.0}, {"date": "2026-06-30", "close": 1.85, "volume": 1883436.0}, {"date": "2026-07-01", "close": 1.84, "volume": 4375137.0}, {"date": "2026-07-02", "close": 2.01, "volume": 1577070.0}, {"date": "2026-07-06", "close": 1.97, "volume": 1789748.0}, {"date": "2026-07-07", "close": 2.08, "volume": 2201218.0}, {"date": "2026-07-08", "close": 1.9, "volume": 1759741.0}, {"date": "2026-07-09", "close": 1.88, "volume": 762319.0}, {"date": "2026-07-10", "close": 1.91, "volume": 1045321.0}, {"date": "2026-07-13", "close": 1.9, "volume": 840826.0}, {"date": "2026-07-14", "close": 1.86, "volume": 609905.0}, {"date": "2026-07-15", "close": 1.81, "volume": 839514.0}, {"date": "2026-07-16", "close": 1.81, "volume": 855858.0}, {"date": "2026-07-17", "close": 1.79, "volume": 708209.0}, {"date": "2026-07-20", "close": 1.81, "volume": 695830.0}, {"date": "2026-07-21", "close": 1.87, "volume": 490389.0}, {"date": "2026-07-22", "close": 1.83, "volume": 520329.0}, {"date": "2026-07-23", "close": 1.84, "volume": 524383.0}, {"date": "2026-07-24", "close": 1.76, "volume": 623287.0}, {"date": "2026-07-27", "close": 1.73, "volume": 625209.0}, {"date": "2026-07-28", "close": 1.76, "volume": 1059311.0}, {"date": "2026-07-29", "close": 1.66, "volume": 870139.0}, {"date": "2026-07-30", "close": 1.715, "volume": 536441.0}, {"date": "2026-07-31", "close": 1.69, "volume": 623020.0}, {"date": "2026-08-03", "close": 1.735, "volume": 429635.0}, {"date": "2026-08-04", "close": 1.78, "volume": 917200.0}, {"date": "2026-08-05", "close": 1.79, "volume": 384234.0}, {"date": "2026-08-06", "close": 1.92, "volume": 748139.0}, {"date": "2026-08-07", "close": 1.95, "volume": 599940.0}], "refreshing": true}