{"ticker": "BRNS", "overview": {"cik": "1828185", "ticker": "BRNS", "name": "Barinthus Biotherapeutics plc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4/A", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0001856079-26-000002", "price_sensitive": false}, {"form": "25", "date": "2026-09-09", "title": "FORM 25", "accession": "0001104659-26-106382", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-106343", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-106342", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-106341", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-106340", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-106338", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-106337", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-106336", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-09", "title": "Form S-8 POS", "accession": "0001104659-26-106334", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-09", "title": "Form S-8 POS", "accession": "0001104659-26-106333", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-09", "title": "Form S-8 POS", "accession": "0001104659-26-106332", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-09", "title": "Form S-8 POS", "accession": "0001104659-26-106330", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-09", "title": "Form S-8 POS", "accession": "0001104659-26-106328", "price_sensitive": false}, {"form": "POS AM", "date": "2026-09-09", "title": "Form POS AM", "accession": "0001104659-26-106326", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-106323", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "FORM 8-K", "accession": "0001104659-26-106183", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-01", "title": "FORM 8-K", "accession": "0001104659-26-104368", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-25", "title": "FORM 8-K", "accession": "0001104659-26-100470", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-053940", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-053933", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001104659-26-080308", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-10", "title": "Form ARS", "accession": "0001104659-26-072414", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-10", "title": "Proxy statement", "accession": "0001104659-26-072410", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001104659-26-064761", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BRNS", "has_prices": true, "as_of": "2026-08-13", "last": 0.5999, "prev_close": 0.5825, "change": 0.01739999999999997, "change_pct": 0.029871244635193084, "session_volume": 7108.0, "vwap_5": 0.5849323263058755, "vwap_20": 0.5811685475304804, "vwap_60": 0.6721149271046679, "vwap_250": 0.9294845644765585, "high_52w": 1.19, "low_52w": 0.5401, "avg_volume_20": 35633.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001856079-26-000003", "src": "13DG", "ticker": "BRNS", "cik": "1828185", "company": "Barinthus Biotherapeutics plc.", "company_raw": "Barinthus Biotherapeutics plc.", "who": "Barinthus Biotherapeutics plc.", "who_key": "Barinthus Biotherapeutics plc.", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Barinthus Biotherapeutics plc. raises a passive stake in BRNS", "source_url": "https://www.sec.gov/Archives/edgar/data/1828185/0001856079-26-000003-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75769}, {"id": "0001856079-26-000002", "src": "INSIDERS", "ticker": "BRNS", "cik": "1828185", "company": "Barinthus Biotherapeutics plc.", "company_raw": "Barinthus Biotherapeutics plc.", "who": "Oxford Science Enterprises plc", "who_key": "Oxford Science Enterprises plc", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 976552.47, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on BRNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856079/000185607926000002/0001856079-26-000002-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78649}, {"id": "0001104659-26-106343", "src": "INSIDERS", "ticker": "BRNS", "cik": "1828185", "company": "Barinthus Biotherapeutics plc.", "company_raw": "Barinthus Biotherapeutics plc.", "who": "Robin Wright", "who_key": "Wright Robin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BRNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1851640/000110465926106343/0001104659-26-106343-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78649}, {"id": "0001104659-26-106341", "src": "INSIDERS", "ticker": "BRNS", "cik": "1828185", "company": "Barinthus Biotherapeutics plc.", "company_raw": "Barinthus Biotherapeutics plc.", "who": "Anne M. Phillips", "who_key": "Phillips Anne M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BRNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828185/000110465926106341/0001104659-26-106341-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78649}, {"id": "0001104659-26-106342", "src": "INSIDERS", "ticker": "BRNS", "cik": "1828185", "company": "Barinthus Biotherapeutics plc.", "company_raw": "Barinthus Biotherapeutics plc.", "who": "Joseph Scheeren", "who_key": "Scheeren Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BRNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1852070/000110465926106342/0001104659-26-106342-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78649}, {"id": "0001104659-26-106340", "src": "INSIDERS", "ticker": "BRNS", "cik": "1828185", "company": "Barinthus Biotherapeutics plc.", "company_raw": "Barinthus Biotherapeutics plc.", "who": "Pierre A. Morgon", "who_key": "Morgon Pierre A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BRNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1851636/000110465926106340/0001104659-26-106340-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78649}, {"id": "0001104659-26-106338", "src": "INSIDERS", "ticker": "BRNS", "cik": "1828185", "company": "Barinthus Biotherapeutics plc.", "company_raw": "Barinthus Biotherapeutics plc.", "who": "Leon Hooftman", "who_key": "Hooftman Leon", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on BRNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2027157/000110465926106338/0001104659-26-106338-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78649}, {"id": "0001104659-26-106336", "src": "INSIDERS", "ticker": "BRNS", "cik": "1828185", "company": "Barinthus Biotherapeutics plc.", "company_raw": "Barinthus Biotherapeutics plc.", "who": "William Enright", "who_key": "Enright William", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on BRNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828185/000110465926106336/0001104659-26-106336-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78649}, {"id": "0001104659-26-106337", "src": "INSIDERS", "ticker": "BRNS", "cik": "1828185", "company": "Barinthus Biotherapeutics plc.", "company_raw": "Barinthus Biotherapeutics plc.", "who": "Alex Hammacher", "who_key": "Hammacher Alex", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BRNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1851633/000110465926106337/0001104659-26-106337-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78649}, {"id": "0001104659-26-106323", "src": "INSIDERS", "ticker": "BRNS", "cik": "1828185", "company": "Barinthus Biotherapeutics plc.", "company_raw": "Barinthus Biotherapeutics plc.", "who": "Karen A. Dawes", "who_key": "DAWES KAREN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BRNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828185/000110465926106323/0001104659-26-106323-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78649}, {"id": "13DG-0002126287-26-000001", "src": "13DG", "ticker": "BRNS", "cik": "1828185", "company": "Barinthus Biotherapeutics plc.", "company_raw": "Barinthus Biotherapeutics plc.", "who": "Barinthus Biotherapeutics plc.", "who_key": "Barinthus Biotherapeutics plc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Barinthus Biotherapeutics plc. takes an activist stake in BRNS \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1828185/0002126287-26-000001-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293209}, {"id": "0001828185-25-000039", "src": "INSIDERS", "ticker": "BRNS", "cik": "1828185", "company": "Barinthus Biotherapeutics plc.", "company_raw": "Barinthus Biotherapeutics plc.", "who": "Karen A. Dawes", "who_key": "DAWES KAREN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BRNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828185/000182818525000039/0001828185-25-000039-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735289}, {"id": "0001828185-25-000041", "src": "INSIDERS", "ticker": "BRNS", "cik": "1828185", "company": "Barinthus Biotherapeutics plc.", "company_raw": "Barinthus Biotherapeutics plc.", "who": "Joseph Scheeren", "who_key": "Scheeren Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BRNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828185/000182818525000041/0001828185-25-000041-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735289}, {"id": "0001828185-25-000043", "src": "INSIDERS", "ticker": "BRNS", "cik": "1828185", "company": "Barinthus Biotherapeutics plc.", "company_raw": "Barinthus Biotherapeutics plc.", "who": "Anne M. Phillips", "who_key": "Phillips Anne M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BRNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828185/000182818525000043/0001828185-25-000043-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735289}, {"id": "0001828185-25-000045", "src": "INSIDERS", "ticker": "BRNS", "cik": "1828185", "company": "Barinthus Biotherapeutics plc.", "company_raw": "Barinthus Biotherapeutics plc.", "who": "Pierre A. Morgon", "who_key": "Morgon Pierre A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BRNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828185/000182818525000045/0001828185-25-000045-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735289}, {"id": "0001828185-25-000047", "src": "INSIDERS", "ticker": "BRNS", "cik": "1828185", "company": "Barinthus Biotherapeutics plc.", "company_raw": "Barinthus Biotherapeutics plc.", "who": "Robin Wright", "who_key": "Wright Robin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BRNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828185/000182818525000047/0001828185-25-000047-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735289}, {"id": "0001828185-25-000049", "src": "INSIDERS", "ticker": "BRNS", "cik": "1828185", "company": "Barinthus Biotherapeutics plc.", "company_raw": "Barinthus Biotherapeutics plc.", "who": "Alex Hammacher", "who_key": "Hammacher Alex", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BRNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828185/000182818525000049/0001828185-25-000049-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735289}, {"id": "0001828185-25-000009", "src": "INSIDERS", "ticker": "BRNS", "cik": "1828185", "company": "Barinthus Biotherapeutics plc.", "company_raw": "Barinthus Biotherapeutics plc.", "who": "Leon Hooftman", "who_key": "Hooftman Leon", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on BRNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828185/000182818525000009/0001828185-25-000009-index.htm", "trade_date": "2025-02-03", "timestamp": "2025-02-03", "mins": 918169}, {"id": "0001828185-25-000010", "src": "INSIDERS", "ticker": "BRNS", "cik": "1828185", "company": "Barinthus Biotherapeutics plc.", "company_raw": "Barinthus Biotherapeutics plc.", "who": "Graham Griffiths", "who_key": "Griffiths Graham", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on BRNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828185/000182818525000010/0001828185-25-000010-index.htm", "trade_date": "2025-02-03", "timestamp": "2025-02-03", "mins": 918169}, {"id": "0001828185-25-000011", "src": "INSIDERS", "ticker": "BRNS", "cik": "1828185", "company": "Barinthus Biotherapeutics plc.", "company_raw": "Barinthus Biotherapeutics plc.", "who": "William Enright", "who_key": "Enright William", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on BRNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828185/000182818525000011/0001828185-25-000011-index.htm", "trade_date": "2025-02-03", "timestamp": "2025-02-03", "mins": 918169}, {"id": "0001828185-25-000012", "src": "INSIDERS", "ticker": "BRNS", "cik": "1828185", "company": "Barinthus Biotherapeutics plc.", "company_raw": "Barinthus Biotherapeutics plc.", "who": "Gemma Brown", "who_key": "Brown Gemma", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on BRNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828185/000182818525000012/0001828185-25-000012-index.htm", "trade_date": "2025-02-03", "timestamp": "2025-02-03", "mins": 918169}, {"id": "0001104659-24-072802", "src": "INSIDERS", "ticker": "BRNS", "cik": "1828185", "company": "Barinthus Biotherapeutics plc.", "company_raw": "Barinthus Biotherapeutics plc.", "who": "Leon Hooftman", "who_key": "Hooftman Leon", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on BRNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828185/000110465924072802/0001104659-24-072802-index.htm", "trade_date": "2024-06-03", "timestamp": "2024-06-03", "mins": 1270969}, {"id": "0001828185-24-000048", "src": "INSIDERS", "ticker": "BRNS", "cik": "1828185", "company": "Barinthus Biotherapeutics plc.", "company_raw": "Barinthus Biotherapeutics plc.", "who": "Robin Wright", "who_key": "Wright Robin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BRNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828185/000182818524000048/0001828185-24-000048-index.htm", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305529}, {"id": "0001828185-24-000050", "src": "INSIDERS", "ticker": "BRNS", "cik": "1828185", "company": "Barinthus Biotherapeutics plc.", "company_raw": "Barinthus Biotherapeutics plc.", "who": "Pierre A. Morgon", "who_key": "Morgon Pierre A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BRNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828185/000182818524000050/0001828185-24-000050-index.htm", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305529}, {"id": "0001828185-24-000052", "src": "INSIDERS", "ticker": "BRNS", "cik": "1828185", "company": "Barinthus Biotherapeutics plc.", "company_raw": "Barinthus Biotherapeutics plc.", "who": "Alex Hammacher", "who_key": "Hammacher Alex", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BRNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828185/000182818524000052/0001828185-24-000052-index.htm", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305529}, {"id": "0001828185-24-000054", "src": "INSIDERS", "ticker": "BRNS", "cik": "1828185", "company": "Barinthus Biotherapeutics plc.", "company_raw": "Barinthus Biotherapeutics plc.", "who": "Anne M. Phillips", "who_key": "Phillips Anne M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BRNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828185/000182818524000054/0001828185-24-000054-index.htm", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305529}, {"id": "0001828185-24-000056", "src": "INSIDERS", "ticker": "BRNS", "cik": "1828185", "company": "Barinthus Biotherapeutics plc.", "company_raw": "Barinthus Biotherapeutics plc.", "who": "Joseph Scheeren", "who_key": "Scheeren Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BRNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828185/000182818524000056/0001828185-24-000056-index.htm", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305529}, {"id": "0001828185-24-000058", "src": "INSIDERS", "ticker": "BRNS", "cik": "1828185", "company": "Barinthus Biotherapeutics plc.", "company_raw": "Barinthus Biotherapeutics plc.", "who": "Karen A. Dawes", "who_key": "DAWES KAREN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BRNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828185/000182818524000058/0001828185-24-000058-index.htm", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305529}, {"id": "0001104659-24-001164", "src": "INSIDERS", "ticker": "BRNS", "cik": "1828185", "company": "Barinthus Biotherapeutics plc.", "company_raw": "Barinthus Biotherapeutics plc.", "who": "Gemma Brown", "who_key": "Brown Gemma", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on BRNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828185/000110465924001164/0001104659-24-001164-index.htm", "trade_date": "2024-01-02", "timestamp": "2024-01-02", "mins": 1491289}, {"id": "0001104659-24-001165", "src": "INSIDERS", "ticker": "BRNS", "cik": "1828185", "company": "Barinthus Biotherapeutics plc.", "company_raw": "Barinthus Biotherapeutics plc.", "who": "William Enright", "who_key": "Enright William", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on BRNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828185/000110465924001165/0001104659-24-001165-index.htm", "trade_date": "2024-01-02", "timestamp": "2024-01-02", "mins": 1491289}], "recent_buys": [], "institutional": [{"id": "13DG-0001856079-26-000003", "src": "13DG", "ticker": "BRNS", "cik": "1828185", "company": "Barinthus Biotherapeutics plc.", "company_raw": "Barinthus Biotherapeutics plc.", "who": "Barinthus Biotherapeutics plc.", "who_key": "Barinthus Biotherapeutics plc.", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Barinthus Biotherapeutics plc. raises a passive stake in BRNS", "source_url": "https://www.sec.gov/Archives/edgar/data/1828185/0001856079-26-000003-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75769}, {"id": "13DG-0002126287-26-000001", "src": "13DG", "ticker": "BRNS", "cik": "1828185", "company": "Barinthus Biotherapeutics plc.", "company_raw": "Barinthus Biotherapeutics plc.", "who": "Barinthus Biotherapeutics plc.", "who_key": "Barinthus Biotherapeutics plc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Barinthus Biotherapeutics plc. takes an activist stake in BRNS \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1828185/0002126287-26-000001-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293209}], "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": "Barinthus Biotherapeutics plc - American Depositary Shares", "new_value": "Barinthus Biotherapeutics plc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001828185", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001828185", "applied": 1, "detected_at": "2026-09-10T16:52:27.050258"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4/A", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0001856079-26-000002", "price_sensitive": false}, {"form": "25", "date": "2026-09-09", "title": "FORM 25", "accession": "0001104659-26-106382", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-106343", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-106342", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-106341", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-106340", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-106338", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-106337", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-106336", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-09", "title": "Form S-8 POS", "accession": "0001104659-26-106334", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-09", "title": "Form S-8 POS", "accession": "0001104659-26-106333", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-09", "title": "Form S-8 POS", "accession": "0001104659-26-106332", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-09", "title": "Form S-8 POS", "accession": "0001104659-26-106330", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-09", "title": "Form S-8 POS", "accession": "0001104659-26-106328", "price_sensitive": false}, {"form": "POS AM", "date": "2026-09-09", "title": "Form POS AM", "accession": "0001104659-26-106326", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-106323", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "FORM 8-K", "accession": "0001104659-26-106183", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-01", "title": "FORM 8-K", "accession": "0001104659-26-104368", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-25", "title": "FORM 8-K", "accession": "0001104659-26-100470", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-053940", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-053933", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001104659-26-080308", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-10", "title": "Form ARS", "accession": "0001104659-26-072414", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-10", "title": "Proxy statement", "accession": "0001104659-26-072410", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001104659-26-064761", "price_sensitive": true}], "performance": {"ticker": "BRNS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-05-03", "close": 14.25, "volume": 407862.0}, {"date": "2021-05-04", "close": 13.52, "volume": 434443.0}, {"date": "2021-05-05", "close": 13.03, "volume": 314351.0}, {"date": "2021-05-06", "close": 13.4, "volume": 241710.0}, {"date": "2021-05-07", "close": 13.53, "volume": 212680.0}, {"date": "2021-05-10", "close": 13.55, "volume": 127546.0}, {"date": "2021-05-11", "close": 13.57, "volume": 201242.0}, {"date": "2021-05-12", "close": 14.4, "volume": 141748.0}, {"date": "2021-05-13", "close": 15.75, "volume": 291522.0}, {"date": "2021-05-14", "close": 16.77, "volume": 181873.0}, {"date": "2021-05-17", "close": 17.0, "volume": 71376.0}, {"date": "2021-05-18", "close": 16.92, "volume": 55661.0}, {"date": "2021-05-19", "close": 16.17, "volume": 92280.0}, {"date": "2021-05-20", "close": 15.36, "volume": 61135.0}, {"date": "2021-05-21", "close": 14.58, "volume": 28540.0}, {"date": "2021-05-24", "close": 14.32, "volume": 29330.0}, {"date": "2021-05-25", "close": 14.16, "volume": 97216.0}, {"date": "2021-05-26", "close": 14.55, "volume": 109910.0}, {"date": "2021-05-27", "close": 14.06, "volume": 87866.0}, {"date": "2021-05-28", "close": 14.78, "volume": 138463.0}, {"date": "2021-06-01", "close": 14.8, "volume": 61254.0}, {"date": "2021-06-02", "close": 14.42, "volume": 23670.0}, {"date": "2021-06-03", "close": 13.9, "volume": 22496.0}, {"date": "2021-06-04", "close": 13.98, "volume": 17966.0}, {"date": "2021-06-07", "close": 15.47, "volume": 60393.0}, {"date": "2021-06-08", "close": 15.46, "volume": 16519.0}, {"date": "2021-06-09", "close": 15.45, "volume": 8413.0}, {"date": "2021-06-10", "close": 15.19, "volume": 16709.0}, {"date": "2021-06-11", "close": 15.44, "volume": 11382.0}, {"date": "2021-06-14", "close": 14.69, "volume": 14417.0}, {"date": "2021-06-15", "close": 14.49, "volume": 20312.0}, {"date": "2021-06-16", "close": 14.01, "volume": 30609.0}, {"date": "2021-06-17", "close": 13.95, "volume": 18664.0}, {"date": "2021-06-18", "close": 14.3, "volume": 23049.0}, {"date": "2021-06-21", "close": 14.71, "volume": 28440.0}, {"date": "2021-06-22", "close": 16.0, "volume": 81950.0}, {"date": "2021-06-23", "close": 15.96, "volume": 13915.0}, {"date": "2021-06-24", "close": 15.4, "volume": 18086.0}, {"date": "2021-06-25", "close": 15.19, "volume": 12767.0}, {"date": "2021-06-28", "close": 14.7, "volume": 29584.0}, {"date": "2021-06-29", "close": 14.33, "volume": 48030.0}, {"date": "2021-06-30", "close": 16.78, "volume": 149574.0}, {"date": "2021-07-01", "close": 15.61, "volume": 20958.0}, {"date": "2021-07-02", "close": 14.95, "volume": 20870.0}, {"date": "2021-07-06", "close": 15.18, "volume": 9794.0}, {"date": "2021-07-07", "close": 15.3, "volume": 26470.0}, {"date": "2021-07-08", "close": 14.52, "volume": 22739.0}, {"date": "2021-07-09", "close": 14.85, "volume": 7593.0}, {"date": "2021-07-12", "close": 15.57, "volume": 19852.0}, {"date": "2021-07-13", "close": 16.39, "volume": 28049.0}, {"date": "2021-07-14", "close": 15.95, "volume": 7878.0}, {"date": "2021-07-15", "close": 15.995, "volume": 13613.0}, {"date": "2021-07-16", "close": 16.0, "volume": 100681.0}, {"date": "2021-07-19", "close": 15.61, "volume": 6767.0}, {"date": "2021-07-20", "close": 14.88, "volume": 31590.0}, {"date": "2021-07-21", "close": 14.75, "volume": 20892.0}, {"date": "2021-07-22", "close": 14.76, "volume": 3905.0}, {"date": "2021-07-23", "close": 14.68, "volume": 10416.0}, {"date": "2021-07-26", "close": 15.0, "volume": 10895.0}, {"date": "2021-07-27", "close": 15.0, "volume": 5718.0}, {"date": "2021-07-28", "close": 14.5, "volume": 4103.0}, {"date": "2021-07-29", "close": 14.77, "volume": 4991.0}, {"date": "2021-07-30", "close": 14.56, "volume": 1513.0}, {"date": "2021-08-02", "close": 15.43, "volume": 37424.0}, {"date": "2021-08-03", "close": 15.07, "volume": 15640.0}, {"date": "2021-08-04", "close": 14.9, "volume": 10092.0}, {"date": "2021-08-05", "close": 15.0, "volume": 9174.0}, {"date": "2021-08-06", "close": 14.86, "volume": 68936.0}, {"date": "2021-08-09", "close": 15.58, "volume": 17025.0}, {"date": "2021-08-10", "close": 15.02, "volume": 7690.0}, {"date": "2021-08-11", "close": 14.77, "volume": 21491.0}, {"date": "2021-08-12", "close": 14.72, "volume": 13407.0}, {"date": "2021-08-13", "close": 14.55, "volume": 13692.0}, {"date": "2021-08-16", "close": 14.79, "volume": 3517.0}, {"date": "2021-08-17", "close": 14.4, "volume": 1837.0}, {"date": "2021-08-18", "close": 14.43, "volume": 10569.0}, {"date": "2021-08-19", "close": 14.0, "volume": 32416.0}, {"date": "2021-08-20", "close": 14.85, "volume": 62751.0}, {"date": "2021-08-23", "close": 14.92, "volume": 42701.0}, {"date": "2021-08-24", "close": 14.71, "volume": 11060.0}, {"date": "2021-08-25", "close": 14.44, "volume": 13959.0}, {"date": "2021-08-26", "close": 15.19, "volume": 14047.0}, {"date": "2021-08-27", "close": 15.39, "volume": 2679.0}, {"date": "2021-08-30", "close": 14.85, "volume": 4654.0}, {"date": "2021-08-31", "close": 15.13, "volume": 5440.0}, {"date": "2021-09-01", "close": 14.7, "volume": 3260.0}, {"date": "2021-09-02", "close": 14.54, "volume": 4778.0}, {"date": "2021-09-03", "close": 14.96, "volume": 6351.0}, {"date": "2021-09-07", "close": 14.93, "volume": 18528.0}, {"date": "2021-09-08", "close": 15.04, "volume": 6059.0}, {"date": "2021-09-09", "close": 15.34, "volume": 12088.0}, {"date": "2021-09-10", "close": 15.6, "volume": 10456.0}, {"date": "2021-09-13", "close": 15.505, "volume": 13839.0}, {"date": "2021-09-14", "close": 15.97, "volume": 18518.0}, {"date": "2021-09-15", "close": 16.11, "volume": 21867.0}, {"date": "2021-09-16", "close": 16.5, "volume": 47480.0}, {"date": "2021-09-17", "close": 16.0, "volume": 82332.0}, {"date": "2021-09-20", "close": 15.65, "volume": 12150.0}, {"date": "2021-09-21", "close": 15.54, "volume": 14321.0}, {"date": "2021-09-22", "close": 15.91, "volume": 12665.0}, {"date": "2021-09-23", "close": 15.9, "volume": 8036.0}, {"date": "2021-09-24", "close": 15.52, "volume": 5997.0}, {"date": "2021-09-27", "close": 15.625, "volume": 11745.0}, {"date": "2021-09-28", "close": 15.69, "volume": 15460.0}, {"date": "2021-09-29", "close": 15.6, "volume": 39351.0}, {"date": "2021-09-30", "close": 15.74, "volume": 3892.0}, {"date": "2021-10-01", "close": 15.55, "volume": 27931.0}, {"date": "2021-10-04", "close": 15.44, "volume": 12794.0}, {"date": "2021-10-05", "close": 15.02, "volume": 23082.0}, {"date": "2021-10-06", "close": 15.1, "volume": 57875.0}, {"date": "2021-10-07", "close": 14.88, "volume": 1376.0}, {"date": "2021-10-08", "close": 14.33, "volume": 20247.0}, {"date": "2021-10-11", "close": 14.38, "volume": 8251.0}, {"date": "2021-10-12", "close": 15.33, "volume": 14925.0}, {"date": "2021-10-13", "close": 14.94, "volume": 3008.0}, {"date": "2021-10-14", "close": 14.55, "volume": 42919.0}, {"date": "2021-10-15", "close": 14.64, "volume": 810.0}, {"date": "2021-10-18", "close": 14.66, "volume": 2087.0}, {"date": "2021-10-19", "close": 14.46, "volume": 6013.0}, {"date": "2021-10-20", "close": 14.57, "volume": 2656.0}, {"date": "2021-10-21", "close": 14.7499, "volume": 1103.0}, {"date": "2021-10-22", "close": 14.26, "volume": 14937.0}, {"date": "2021-10-25", "close": 14.16, "volume": 2258.0}, {"date": "2021-10-26", "close": 14.0, "volume": 6683.0}, {"date": "2021-10-27", "close": 13.7478, "volume": 18312.0}, {"date": "2021-10-28", "close": 13.79, "volume": 24994.0}, {"date": "2021-10-29", "close": 13.8, "volume": 23094.0}, {"date": "2021-11-01", "close": 13.81, "volume": 3977.0}, {"date": "2021-11-02", "close": 13.85, "volume": 1115.0}, {"date": "2021-11-03", "close": 13.79, "volume": 6887.0}, {"date": "2021-11-04", "close": 14.0, "volume": 8240.0}, {"date": "2021-11-05", "close": 13.75, "volume": 24398.0}, {"date": "2021-11-08", "close": 13.74, "volume": 21646.0}, {"date": "2021-11-09", "close": 12.695, "volume": 19917.0}, {"date": "2021-11-10", "close": 12.61, "volume": 17312.0}, {"date": "2021-11-11", "close": 12.79, "volume": 15265.0}, {"date": "2021-11-12", "close": 12.69, "volume": 45530.0}, {"date": "2021-11-15", "close": 12.78, "volume": 6948.0}, {"date": "2021-11-16", "close": 12.61, "volume": 18596.0}, {"date": "2021-11-17", "close": 12.77, "volume": 8889.0}, {"date": "2021-11-18", "close": 12.76, "volume": 8032.0}, {"date": "2021-11-19", "close": 12.65, "volume": 8644.0}, {"date": "2021-11-22", "close": 12.41, "volume": 8367.0}, {"date": "2021-11-23", "close": 13.05, "volume": 18334.0}, {"date": "2021-11-24", "close": 13.2, "volume": 6837.0}, {"date": "2021-11-26", "close": 12.4, "volume": 10402.0}, {"date": "2021-11-29", "close": 12.38, "volume": 10982.0}, {"date": "2021-11-30", "close": 12.22, "volume": 7801.0}, {"date": "2021-12-01", "close": 12.33, "volume": 28206.0}, {"date": "2021-12-02", "close": 11.67, "volume": 36276.0}, {"date": "2021-12-03", "close": 11.45, "volume": 22453.0}, {"date": "2021-12-06", "close": 11.44, "volume": 14847.0}, {"date": "2021-12-07", "close": 11.6, "volume": 32021.0}, {"date": "2021-12-08", "close": 11.62, "volume": 19303.0}, {"date": "2021-12-09", "close": 11.92, "volume": 16152.0}, {"date": "2021-12-10", "close": 9.76, "volume": 28548.0}, {"date": "2021-12-13", "close": 9.79, "volume": 20976.0}, {"date": "2021-12-14", "close": 9.35, "volume": 31198.0}, {"date": "2021-12-15", "close": 8.98, "volume": 37079.0}, {"date": "2021-12-16", "close": 9.01, "volume": 13906.0}, {"date": "2021-12-17", "close": 9.12, "volume": 6484.0}, {"date": "2021-12-20", "close": 9.51, "volume": 7777.0}, {"date": "2021-12-21", "close": 9.15, "volume": 6196.0}, {"date": "2021-12-22", "close": 9.44, "volume": 19063.0}, {"date": "2021-12-23", "close": 9.58, "volume": 26860.0}, {"date": "2021-12-27", "close": 10.02, "volume": 51013.0}, {"date": "2021-12-28", "close": 10.19, "volume": 16495.0}, {"date": "2021-12-29", "close": 10.34, "volume": 11111.0}, {"date": "2021-12-30", "close": 10.65, "volume": 9254.0}, {"date": "2021-12-31", "close": 11.11, "volume": 25119.0}, {"date": "2022-01-03", "close": 11.12, "volume": 45059.0}, {"date": "2022-01-04", "close": 11.2, "volume": 41347.0}, {"date": "2022-01-05", "close": 11.235, "volume": 19262.0}, {"date": "2022-01-06", "close": 11.24, "volume": 13560.0}, {"date": "2022-01-07", "close": 11.75, "volume": 13543.0}, {"date": "2022-01-10", "close": 11.4959, "volume": 24599.0}, {"date": "2022-01-11", "close": 11.745, "volume": 9076.0}, {"date": "2022-01-12", "close": 11.35, "volume": 90790.0}, {"date": "2022-01-13", "close": 11.35, "volume": 2319.0}, {"date": "2022-01-14", "close": 9.95, "volume": 141638.0}, {"date": "2022-01-18", "close": 9.98, "volume": 47136.0}, {"date": "2022-01-19", "close": 9.94, "volume": 38024.0}, {"date": "2022-01-20", "close": 9.34, "volume": 97997.0}, {"date": "2022-01-21", "close": 9.2201, "volume": 50788.0}, {"date": "2022-01-24", "close": 9.64, "volume": 20977.0}, {"date": "2022-01-25", "close": 9.44, "volume": 6524.0}, {"date": "2022-01-26", "close": 9.61, "volume": 24732.0}, {"date": "2022-01-27", "close": 9.61, "volume": null}, {"date": "2022-01-28", "close": 9.35, "volume": 15759.0}, {"date": "2022-01-31", "close": 9.21, "volume": 23668.0}, {"date": "2022-02-01", "close": 9.34, "volume": 38711.0}, {"date": "2022-02-02", "close": 9.19, "volume": 18969.0}, {"date": "2022-02-03", "close": 9.39, "volume": 58262.0}, {"date": "2022-02-04", "close": 9.4, "volume": 14739.0}, {"date": "2022-02-07", "close": 9.39, "volume": 14710.0}, {"date": "2022-02-08", "close": 9.33, "volume": 3022.0}, {"date": "2022-02-09", "close": 9.63, "volume": 11084.0}, {"date": "2022-02-10", "close": 9.54, "volume": 10742.0}, {"date": "2022-02-11", "close": 9.33, "volume": 11184.0}, {"date": "2022-02-14", "close": 9.56, "volume": 6222.0}, {"date": "2022-02-15", "close": 9.4, "volume": 81286.0}, {"date": "2022-02-16", "close": 9.2, "volume": 4478.0}, {"date": "2022-02-17", "close": 9.23, "volume": 945.0}, {"date": "2022-02-18", "close": 9.1361, "volume": 12261.0}, {"date": "2022-02-22", "close": 8.2, "volume": 6970.0}, {"date": "2022-02-23", "close": 8.1, "volume": 6554.0}, {"date": "2022-02-24", "close": 7.38, "volume": 11992.0}, {"date": "2022-02-25", "close": 6.44, "volume": 19607.0}, {"date": "2022-02-28", "close": 6.99, "volume": 5823.0}, {"date": "2022-03-01", "close": 6.77, "volume": 435.0}, {"date": "2022-03-02", "close": 6.9764, "volume": 2629.0}, {"date": "2022-03-03", "close": 6.32, "volume": 7578.0}, {"date": "2022-03-04", "close": 5.75, "volume": 10646.0}, {"date": "2022-03-07", "close": 5.26, "volume": 39031.0}, {"date": "2022-03-08", "close": 5.27, "volume": 27056.0}, {"date": "2022-03-09", "close": 5.26, "volume": 16638.0}, {"date": "2022-03-10", "close": 5.26, "volume": 16151.0}, {"date": "2022-03-11", "close": 5.26, "volume": 14474.0}, {"date": "2022-03-14", "close": 5.26, "volume": 19891.0}, {"date": "2022-03-15", "close": 5.3, "volume": 32320.0}, {"date": "2022-03-16", "close": 6.02, "volume": 3486.0}, {"date": "2022-03-17", "close": 5.7, "volume": 5729.0}, {"date": "2022-03-18", "close": 5.75, "volume": 23152.0}, {"date": "2022-03-21", "close": 5.42, "volume": 6361.0}, {"date": "2022-03-22", "close": 5.49, "volume": 30069.0}, {"date": "2022-03-23", "close": 5.26, "volume": 22768.0}, {"date": "2022-03-24", "close": 5.26, "volume": 1495.0}, {"date": "2022-03-25", "close": 4.51, "volume": 40433.0}, {"date": "2022-03-28", "close": 4.59, "volume": 76369.0}, {"date": "2022-03-29", "close": 4.71, "volume": 115368.0}, {"date": "2022-03-30", "close": 4.7941, "volume": 7146.0}, {"date": "2022-03-31", "close": 5.2, "volume": 36569.0}, {"date": "2022-04-01", "close": 5.19, "volume": 3811.0}, {"date": "2022-04-04", "close": 5.12, "volume": 9363.0}, {"date": "2022-04-05", "close": 5.18, "volume": 15437.0}, {"date": "2022-04-06", "close": 5.2, "volume": 10656.0}, {"date": "2022-04-07", "close": 5.6, "volume": 7339.0}, {"date": "2022-04-08", "close": 5.28, "volume": 8001.0}, {"date": "2022-04-11", "close": 5.36, "volume": 7827.0}, {"date": "2022-04-12", "close": 5.7, "volume": 3307.0}, {"date": "2022-04-13", "close": 5.77, "volume": 19138.0}, {"date": "2022-04-14", "close": 6.07, "volume": 4465.0}, {"date": "2022-04-18", "close": 5.73, "volume": 633.0}, {"date": "2022-04-19", "close": 6.12, "volume": 8336.0}, {"date": "2022-04-20", "close": 5.9, "volume": 8931.0}, {"date": "2022-04-21", "close": 5.884, "volume": 11900.0}, {"date": "2022-04-22", "close": 5.32, "volume": 3723.0}, {"date": "2022-04-25", "close": 5.35, "volume": 2702.0}, {"date": "2022-04-26", "close": 4.76, "volume": 14160.0}, {"date": "2022-04-27", "close": 4.72, "volume": 3494.0}, {"date": "2022-04-28", "close": 4.935, "volume": 1564.0}, {"date": "2022-04-29", "close": 5.378, "volume": 3595.0}, {"date": "2022-05-02", "close": 4.96, "volume": 1984.0}, {"date": "2022-05-03", "close": 4.6362, "volume": 1266.0}, {"date": "2022-05-04", "close": 5.12, "volume": 1971.0}, {"date": "2022-05-05", "close": 4.66, "volume": 2056.0}, {"date": "2022-05-06", "close": 5.065, "volume": 3676.0}, {"date": "2022-05-09", "close": 4.1497, "volume": 13700.0}, {"date": "2022-05-10", "close": 4.17, "volume": 2278.0}, {"date": "2022-05-11", "close": 3.26, "volume": 19563.0}, {"date": "2022-05-12", "close": 3.09, "volume": 405987.0}, {"date": "2022-05-13", "close": 4.02, "volume": 28261.0}, {"date": "2022-05-16", "close": 4.46, "volume": 9262.0}, {"date": "2022-05-17", "close": 4.54, "volume": 13366.0}, {"date": "2022-05-18", "close": 4.6, "volume": 15487.0}, {"date": "2022-05-19", "close": 4.25, "volume": 627.0}, {"date": "2022-05-20", "close": 4.5574, "volume": 1835.0}, {"date": "2022-05-23", "close": 4.0, "volume": 4897.0}, {"date": "2022-05-24", "close": 4.0, "volume": 417.0}, {"date": "2022-05-25", "close": 4.21, "volume": 6952.0}, {"date": "2022-05-26", "close": 4.38, "volume": 8002.0}, {"date": "2022-05-27", "close": 4.3, "volume": 6330.0}, {"date": "2022-05-31", "close": 4.3, "volume": 4271.0}, {"date": "2022-06-01", "close": 4.23, "volume": 20366.0}, {"date": "2022-06-02", "close": 4.5, "volume": 4737.0}, {"date": "2022-06-03", "close": 4.19, "volume": 7689.0}, {"date": "2022-06-06", "close": 4.71, "volume": 5143.0}, {"date": "2022-06-07", "close": 4.58, "volume": 11754.0}, {"date": "2022-06-08", "close": 4.32, "volume": 623.0}, {"date": "2022-06-09", "close": 4.2301, "volume": 494.0}, {"date": "2022-06-10", "close": 4.37, "volume": 271.0}, {"date": "2022-06-13", "close": 4.14, "volume": 3882.0}, {"date": "2022-06-14", "close": 4.2, "volume": 2237.0}, {"date": "2022-06-15", "close": 4.27, "volume": 7661.0}, {"date": "2022-06-16", "close": 4.11, "volume": 238.0}, {"date": "2022-06-17", "close": 4.71, "volume": 24928.0}, {"date": "2022-06-21", "close": 4.56, "volume": 4655.0}, {"date": "2022-06-22", "close": 6.21, "volume": 33968.0}, {"date": "2022-06-23", "close": 5.4, "volume": 37190.0}, {"date": "2022-06-24", "close": 5.895, "volume": 2873.0}, {"date": "2022-06-27", "close": 5.82, "volume": 5234.0}, {"date": "2022-06-28", "close": 5.25, "volume": 9004.0}, {"date": "2022-06-29", "close": 5.11, "volume": 2369.0}, {"date": "2022-06-30", "close": 4.45, "volume": 9773.0}, {"date": "2022-07-01", "close": 4.61, "volume": 3524.0}, {"date": "2022-07-05", "close": 4.43, "volume": 3465.0}, {"date": "2022-07-06", "close": 4.61, "volume": 42227.0}, {"date": "2022-07-07", "close": 4.74, "volume": 3172.0}, {"date": "2022-07-08", "close": 4.79, "volume": 1166.0}, {"date": "2022-07-11", "close": 4.69, "volume": 5837.0}, {"date": "2022-07-12", "close": 4.54, "volume": 2844.0}, {"date": "2022-07-13", "close": 4.445, "volume": 3473.0}, {"date": "2022-07-14", "close": 4.47, "volume": 1113.0}, {"date": "2022-07-15", "close": 4.5, "volume": 6152.0}, {"date": "2022-07-18", "close": 4.41, "volume": 4811.0}, {"date": "2022-07-19", "close": 4.62, "volume": 11617.0}, {"date": "2022-07-20", "close": 4.45, "volume": 524.0}, {"date": "2022-07-21", "close": 4.48, "volume": 186.0}, {"date": "2022-07-22", "close": 4.33, "volume": 1721.0}, {"date": "2022-07-25", "close": 4.36, "volume": 155.0}, {"date": "2022-07-26", "close": 4.5, "volume": 660.0}, {"date": "2022-07-27", "close": 4.69, "volume": 1751.0}, {"date": "2022-07-28", "close": 4.69, "volume": null}, {"date": "2022-07-29", "close": 4.85, "volume": 6170.0}, {"date": "2022-08-01", "close": 4.3, "volume": 244.0}, {"date": "2022-08-02", "close": 4.3, "volume": null}, {"date": "2022-08-03", "close": 4.83, "volume": 2761.0}, {"date": "2022-08-04", "close": 4.74, "volume": 4908.0}, {"date": "2022-08-05", "close": 4.75, "volume": 4670.0}, {"date": "2022-08-08", "close": 4.75, "volume": 2239.0}, {"date": "2022-08-09", "close": 4.99, "volume": 1632.0}, {"date": "2022-08-10", "close": 4.63, "volume": 5189.0}, {"date": "2022-08-11", "close": 4.3, "volume": 57187.0}, {"date": "2022-08-12", "close": 4.68, "volume": 13437.0}, {"date": "2022-08-15", "close": 4.51, "volume": 16250.0}, {"date": "2022-08-16", "close": 4.81, "volume": 9715.0}, {"date": "2022-08-17", "close": 4.9, "volume": 2185.0}, {"date": "2022-08-18", "close": 4.71, "volume": 6241.0}, {"date": "2022-08-19", "close": 4.55, "volume": 10904.0}, {"date": "2022-08-22", "close": 4.58, "volume": 816.0}, {"date": "2022-08-23", "close": 4.58, "volume": null}, {"date": "2022-08-24", "close": 4.5906, "volume": 9921.0}, {"date": "2022-08-25", "close": 6.19, "volume": 28775440.0}, {"date": "2022-08-26", "close": 5.18, "volume": 811110.0}, {"date": "2022-08-29", "close": 4.93, "volume": 251714.0}, {"date": "2022-08-30", "close": 4.5, "volume": 171771.0}, {"date": "2022-08-31", "close": 4.35, "volume": 73687.0}, {"date": "2022-09-01", "close": 4.0, "volume": 60305.0}, {"date": "2022-09-02", "close": 4.0, "volume": 32932.0}, {"date": "2022-09-06", "close": 3.93, "volume": 27018.0}, {"date": "2022-09-07", "close": 3.85, "volume": 31024.0}, {"date": "2022-09-08", "close": 3.86, "volume": 20426.0}, {"date": "2022-09-09", "close": 3.66, "volume": 62075.0}, {"date": "2022-09-12", "close": 3.82, "volume": 20958.0}, {"date": "2022-09-13", "close": 3.78, "volume": 22832.0}, {"date": "2022-09-14", "close": 3.49, "volume": 28974.0}, {"date": "2022-09-15", "close": 3.49, "volume": 19348.0}, {"date": "2022-09-16", "close": 3.06, "volume": 92934.0}, {"date": "2022-09-19", "close": 3.28, "volume": 62803.0}, {"date": "2022-09-20", "close": 3.26, "volume": 44640.0}, {"date": "2022-09-21", "close": 3.36, "volume": 122536.0}, {"date": "2022-09-22", "close": 3.35, "volume": 44081.0}, {"date": "2022-09-23", "close": 3.07, "volume": 177790.0}, {"date": "2022-09-26", "close": 3.07, "volume": 31895.0}, {"date": "2022-09-27", "close": 3.04, "volume": 15563.0}, {"date": "2022-09-28", "close": 3.05, "volume": 14553.0}, {"date": "2022-09-29", "close": 3.11, "volume": 5937.0}, {"date": "2022-09-30", "close": 3.2, "volume": 17173.0}, {"date": "2022-10-03", "close": 3.17, "volume": 4032.0}, {"date": "2022-10-04", "close": 3.21, "volume": 15248.0}, {"date": "2022-10-05", "close": 3.28, "volume": 5299.0}, {"date": "2022-10-06", "close": 3.31, "volume": 7208.0}, {"date": "2022-10-07", "close": 3.1, "volume": 4714.0}, {"date": "2022-10-10", "close": 2.96, "volume": 5060.0}, {"date": "2022-10-11", "close": 2.9, "volume": 13248.0}, {"date": "2022-10-12", "close": 2.71, "volume": 28106.0}, {"date": "2022-10-13", "close": 2.75, "volume": 16656.0}, {"date": "2022-10-14", "close": 2.74, "volume": 5996.0}, {"date": "2022-10-17", "close": 2.84, "volume": 15505.0}, {"date": "2022-10-18", "close": 2.86, "volume": 28672.0}, {"date": "2022-10-19", "close": 2.91, "volume": 28910.0}, {"date": "2022-10-20", "close": 2.72, "volume": 95771.0}, {"date": "2022-10-21", "close": 2.79, "volume": 19709.0}, {"date": "2022-10-24", "close": 2.7, "volume": 33395.0}, {"date": "2022-10-25", "close": 2.76, "volume": 23403.0}, {"date": "2022-10-26", "close": 2.84, "volume": 33374.0}, {"date": "2022-10-27", "close": 2.81, "volume": 119723.0}, {"date": "2022-10-28", "close": 2.75, "volume": 37637.0}, {"date": "2022-10-31", "close": 2.77, "volume": 31769.0}, {"date": "2022-11-01", "close": 2.76, "volume": 23920.0}, {"date": "2022-11-02", "close": 2.74, "volume": 31469.0}, {"date": "2022-11-03", "close": 2.7, "volume": 11354.0}, {"date": "2022-11-04", "close": 2.65, "volume": 10417.0}, {"date": "2022-11-07", "close": 2.6, "volume": 29520.0}, {"date": "2022-11-08", "close": 2.31, "volume": 54152.0}, {"date": "2022-11-09", "close": 2.23, "volume": 21242.0}, {"date": "2022-11-10", "close": 2.35, "volume": 117974.0}, {"date": "2022-11-11", "close": 2.31, "volume": 76455.0}, {"date": "2022-11-14", "close": 2.46, "volume": 68011.0}, {"date": "2022-11-15", "close": 2.59, "volume": 50851.0}, {"date": "2022-11-16", "close": 2.41, "volume": 65948.0}, {"date": "2022-11-17", "close": 2.26, "volume": 95869.0}, {"date": "2022-11-18", "close": 2.27, "volume": 17893.0}, {"date": "2022-11-21", "close": 2.31, "volume": 21020.0}, {"date": "2022-11-22", "close": 2.31, "volume": 95450.0}, {"date": "2022-11-23", "close": 2.38, "volume": 7501.0}, {"date": "2022-11-25", "close": 2.4, "volume": 10739.0}, {"date": "2022-11-28", "close": 2.37, "volume": 9330.0}, {"date": "2022-11-29", "close": 2.35, "volume": 12670.0}, {"date": "2022-11-30", "close": 2.24, "volume": 27102.0}, {"date": "2022-12-01", "close": 2.27, "volume": 91726.0}, {"date": "2022-12-02", "close": 2.345, "volume": 27420.0}, {"date": "2022-12-05", "close": 2.32, "volume": 34526.0}, {"date": "2022-12-06", "close": 2.3, "volume": 22695.0}, {"date": "2022-12-07", "close": 2.25, "volume": 30744.0}, {"date": "2022-12-08", "close": 2.38, "volume": 9008.0}, {"date": "2022-12-09", "close": 2.37, "volume": 11791.0}, {"date": "2022-12-12", "close": 2.35, "volume": 15244.0}, {"date": "2022-12-13", "close": 2.37, "volume": 29870.0}, {"date": "2022-12-14", "close": 2.35, "volume": 53998.0}, {"date": "2022-12-15", "close": 2.37, "volume": 11874.0}, {"date": "2022-12-16", "close": 2.29, "volume": 13801.0}, {"date": "2022-12-19", "close": 2.16, "volume": 61675.0}, {"date": "2022-12-20", "close": 2.15, "volume": 33124.0}, {"date": "2022-12-21", "close": 2.1, "volume": 33288.0}, {"date": "2022-12-22", "close": 2.47, "volume": 67120.0}, {"date": "2022-12-23", "close": 2.4, "volume": 42045.0}, {"date": "2022-12-27", "close": 2.39, "volume": 58946.0}, {"date": "2022-12-28", "close": 2.1101, "volume": 121796.0}, {"date": "2022-12-29", "close": 2.39, "volume": 345140.0}, {"date": "2022-12-30", "close": 2.35, "volume": 80084.0}, {"date": "2023-01-03", "close": 2.4, "volume": 16620.0}, {"date": "2023-01-04", "close": 2.41, "volume": 43194.0}, {"date": "2023-01-05", "close": 2.45, "volume": 35913.0}, {"date": "2023-01-06", "close": 2.46, "volume": 35895.0}, {"date": "2023-01-09", "close": 2.52, "volume": 36784.0}, {"date": "2023-01-10", "close": 2.52, "volume": 37633.0}, {"date": "2023-01-11", "close": 2.66, "volume": 30440.0}, {"date": "2023-01-12", "close": 2.73, "volume": 99726.0}, {"date": "2023-01-13", "close": 2.73, "volume": 28926.0}, {"date": "2023-01-17", "close": 2.74, "volume": 49486.0}, {"date": "2023-01-18", "close": 2.72, "volume": 94500.0}, {"date": "2023-01-19", "close": 2.71, "volume": 46438.0}, {"date": "2023-01-20", "close": 2.71, "volume": 36639.0}, {"date": "2023-01-23", "close": 2.83, "volume": 45590.0}, {"date": "2023-01-24", "close": 2.83, "volume": 24448.0}, {"date": "2023-01-25", "close": 2.94, "volume": 44813.0}, {"date": "2023-01-26", "close": 3.045, "volume": 14708.0}, {"date": "2023-01-27", "close": 2.95, "volume": 39115.0}, {"date": "2023-01-30", "close": 2.85, "volume": 22467.0}, {"date": "2023-01-31", "close": 2.83, "volume": 39258.0}, {"date": "2023-02-01", "close": 2.9, "volume": 26995.0}, {"date": "2023-02-02", "close": 2.95, "volume": 38530.0}, {"date": "2023-02-03", "close": 2.99, "volume": 36706.0}, {"date": "2023-02-06", "close": 2.97, "volume": 26578.0}, {"date": "2023-02-07", "close": 2.985, "volume": 20356.0}, {"date": "2023-02-08", "close": 3.03, "volume": 19152.0}, {"date": "2023-02-09", "close": 2.83, "volume": 52240.0}, {"date": "2023-02-10", "close": 2.78, "volume": 30727.0}, {"date": "2023-02-13", "close": 3.0, "volume": 179034.0}, {"date": "2023-02-14", "close": 2.93, "volume": 28929.0}, {"date": "2023-02-15", "close": 3.0, "volume": 144191.0}, {"date": "2023-02-16", "close": 3.05, "volume": 12453.0}, {"date": "2023-02-17", "close": 3.09, "volume": 51377.0}, {"date": "2023-02-21", "close": 3.0, "volume": 21495.0}, {"date": "2023-02-22", "close": 3.0, "volume": 12555.0}, {"date": "2023-02-23", "close": 3.02, "volume": 63787.0}, {"date": "2023-02-24", "close": 2.55, "volume": 33921.0}, {"date": "2023-02-27", "close": 2.62, "volume": 35612.0}, {"date": "2023-02-28", "close": 2.79, "volume": 16656.0}, {"date": "2023-03-01", "close": 3.15, "volume": 96803.0}, {"date": "2023-03-02", "close": 3.14, "volume": 19509.0}, {"date": "2023-03-03", "close": 3.0, "volume": 22432.0}, {"date": "2023-03-06", "close": 3.04, "volume": 37046.0}, {"date": "2023-03-07", "close": 3.09, "volume": 26467.0}, {"date": "2023-03-08", "close": 3.08, "volume": 18754.0}, {"date": "2023-03-09", "close": 2.95, "volume": 32059.0}, {"date": "2023-03-10", "close": 2.61, "volume": 83218.0}, {"date": "2023-03-13", "close": 2.43, "volume": 65868.0}, {"date": "2023-03-14", "close": 2.91, "volume": 130439.0}, {"date": "2023-03-15", "close": 2.99, "volume": 65305.0}, {"date": "2023-03-16", "close": 2.9501, "volume": 9996.0}, {"date": "2023-03-17", "close": 2.99, "volume": 24508.0}, {"date": "2023-03-20", "close": 2.88, "volume": 9156.0}, {"date": "2023-03-21", "close": 2.81, "volume": 22426.0}, {"date": "2023-03-22", "close": 2.76, "volume": 21175.0}, {"date": "2023-03-23", "close": 2.1601, "volume": 415001.0}, {"date": "2023-03-24", "close": 2.43, "volume": 878749.0}, {"date": "2023-03-27", "close": 2.47, "volume": 63296.0}, {"date": "2023-03-28", "close": 2.23, "volume": 204675.0}, {"date": "2023-03-29", "close": 2.5, "volume": 136984.0}, {"date": "2023-03-30", "close": 2.3, "volume": 91938.0}, {"date": "2023-03-31", "close": 2.24, "volume": 131319.0}, {"date": "2023-04-03", "close": 2.245, "volume": 73196.0}, {"date": "2023-04-04", "close": 2.24, "volume": 55232.0}, {"date": "2023-04-05", "close": 2.27, "volume": 14031.0}, {"date": "2023-04-06", "close": 2.31, "volume": 29315.0}, {"date": "2023-04-10", "close": 2.25, "volume": 36606.0}, {"date": "2023-04-11", "close": 2.37, "volume": 32833.0}, {"date": "2023-04-12", "close": 2.32, "volume": 10505.0}, {"date": "2023-04-13", "close": 2.51, "volume": 20549.0}, {"date": "2023-04-14", "close": 2.43, "volume": 15785.0}, {"date": "2023-04-17", "close": 2.505, "volume": 9067.0}, {"date": "2023-04-18", "close": 2.4831, "volume": 19377.0}, {"date": "2023-04-19", "close": 2.5, "volume": 5662.0}, {"date": "2023-04-20", "close": 2.48, "volume": 9410.0}, {"date": "2023-04-21", "close": 2.5, "volume": 9694.0}, {"date": "2023-04-24", "close": 2.45, "volume": 12880.0}, {"date": "2023-04-25", "close": 2.33, "volume": 13756.0}, {"date": "2023-04-26", "close": 2.35, "volume": 11039.0}, {"date": "2023-04-27", "close": 2.3355, "volume": 2539.0}, {"date": "2023-04-28", "close": 2.31, "volume": 7994.0}, {"date": "2023-05-01", "close": 2.3249, "volume": 11228.0}, {"date": "2023-05-02", "close": 2.31, "volume": 12325.0}, {"date": "2023-05-03", "close": 2.38, "volume": 10301.0}, {"date": "2023-05-04", "close": 2.36, "volume": 5584.0}, {"date": "2023-05-05", "close": 2.3, "volume": 26019.0}, {"date": "2023-05-08", "close": 2.34, "volume": 11626.0}, {"date": "2023-05-09", "close": 2.35, "volume": 7735.0}, {"date": "2023-05-10", "close": 2.31, "volume": 21868.0}, {"date": "2023-05-11", "close": 2.27, "volume": 8728.0}, {"date": "2023-05-12", "close": 2.19, "volume": 19758.0}, {"date": "2023-05-15", "close": 2.33, "volume": 16629.0}, {"date": "2023-05-16", "close": 2.37, "volume": 16478.0}, {"date": "2023-05-17", "close": 2.38, "volume": 16244.0}, {"date": "2023-05-18", "close": 2.455, "volume": 6845.0}, {"date": "2023-05-19", "close": 2.455, "volume": 17315.0}, {"date": "2023-05-22", "close": 2.51, "volume": 6424.0}, {"date": "2023-05-23", "close": 2.5, "volume": 36104.0}, {"date": "2023-05-24", "close": 2.4826, "volume": 227476.0}, {"date": "2023-05-25", "close": 2.4999, "volume": 41609.0}, {"date": "2023-05-26", "close": 2.435, "volume": 6393.0}, {"date": "2023-05-30", "close": 2.41, "volume": 59758.0}, {"date": "2023-05-31", "close": 2.455, "volume": 11571.0}, {"date": "2023-06-01", "close": 2.4298, "volume": 8561.0}, {"date": "2023-06-02", "close": 2.41, "volume": 27395.0}, {"date": "2023-06-05", "close": 2.39, "volume": 23419.0}, {"date": "2023-06-06", "close": 2.46, "volume": 17361.0}, {"date": "2023-06-07", "close": 2.5, "volume": 9355.0}, {"date": "2023-06-08", "close": 2.49, "volume": 5160.0}, {"date": "2023-06-09", "close": 2.36, "volume": 7939.0}, {"date": "2023-06-12", "close": 2.42, "volume": 6067.0}, {"date": "2023-06-13", "close": 2.45, "volume": 12585.0}, {"date": "2023-06-14", "close": 2.37, "volume": 16250.0}, {"date": "2023-06-15", "close": 2.49, "volume": 9509.0}, {"date": "2023-06-16", "close": 2.3, "volume": 26902.0}, {"date": "2023-06-20", "close": 2.26, "volume": 29793.0}, {"date": "2023-06-21", "close": 2.28, "volume": 26337.0}, {"date": "2023-06-22", "close": 2.29, "volume": 25241.0}, {"date": "2023-06-23", "close": 2.28, "volume": 21188.0}, {"date": "2023-06-26", "close": 2.27, "volume": 21422.0}, {"date": "2023-06-27", "close": 2.27, "volume": 8757.0}, {"date": "2023-06-28", "close": 2.25, "volume": 26592.0}, {"date": "2023-06-29", "close": 2.16, "volume": 27194.0}, {"date": "2023-06-30", "close": 2.06, "volume": 54172.0}, {"date": "2023-07-03", "close": 2.28, "volume": 23368.0}, {"date": "2023-07-05", "close": 2.27, "volume": 4691.0}, {"date": "2023-07-06", "close": 2.27, "volume": 7599.0}, {"date": "2023-07-07", "close": 2.31, "volume": 6312.0}, {"date": "2023-07-10", "close": 2.2784, "volume": 16677.0}, {"date": "2023-07-11", "close": 2.285, "volume": 3376.0}, {"date": "2023-07-12", "close": 2.25, "volume": 13460.0}, {"date": "2023-07-13", "close": 2.28, "volume": 8005.0}, {"date": "2023-07-14", "close": 2.24, "volume": 6536.0}, {"date": "2023-07-17", "close": 2.2598, "volume": 7382.0}, {"date": "2023-07-18", "close": 2.215, "volume": 11151.0}, {"date": "2023-07-19", "close": 2.2, "volume": 20918.0}, {"date": "2023-07-20", "close": 2.23, "volume": 9728.0}, {"date": "2023-07-21", "close": 2.23, "volume": 6232.0}, {"date": "2023-07-24", "close": 2.23, "volume": 14882.0}, {"date": "2023-07-25", "close": 2.2, "volume": 5182.0}, {"date": "2023-07-26", "close": 2.3, "volume": 13414.0}, {"date": "2023-07-27", "close": 2.33, "volume": 8566.0}, {"date": "2023-07-28", "close": 2.3, "volume": 5578.0}, {"date": "2023-07-31", "close": 2.3, "volume": 18366.0}, {"date": "2023-08-01", "close": 2.28, "volume": 13561.0}, {"date": "2023-08-02", "close": 2.25, "volume": 16293.0}, {"date": "2023-08-03", "close": 2.27, "volume": 7005.0}, {"date": "2023-08-04", "close": 2.27, "volume": 7403.0}, {"date": "2023-08-07", "close": 2.22, "volume": 15593.0}, {"date": "2023-08-08", "close": 2.32, "volume": 13508.0}, {"date": "2023-08-09", "close": 2.2, "volume": 12569.0}, {"date": "2023-08-10", "close": 2.19, "volume": 37371.0}, {"date": "2023-08-11", "close": 2.08, "volume": 51378.0}, {"date": "2023-08-14", "close": 2.0, "volume": 16581.0}, {"date": "2023-08-15", "close": 2.03, "volume": 6677.0}, {"date": "2023-08-16", "close": 2.07, "volume": 7349.0}, {"date": "2023-08-17", "close": 2.0, "volume": 9404.0}, {"date": "2023-08-18", "close": 1.98, "volume": 8507.0}, {"date": "2023-08-21", "close": 1.99, "volume": 10893.0}, {"date": "2023-08-22", "close": 1.96, "volume": 13715.0}, {"date": "2023-08-23", "close": 1.96, "volume": 9033.0}, {"date": "2023-08-24", "close": 1.97, "volume": 8690.0}, {"date": "2023-08-25", "close": 2.015, "volume": 7228.0}, {"date": "2023-08-28", "close": 1.975, "volume": 4881.0}, {"date": "2023-08-29", "close": 2.0, "volume": 8826.0}, {"date": "2023-08-30", "close": 2.01, "volume": 6627.0}, {"date": "2023-08-31", "close": 1.95, "volume": 3340.0}, {"date": "2023-09-01", "close": 2.04, "volume": 2873.0}, {"date": "2023-09-05", "close": 2.02, "volume": 5578.0}, {"date": "2023-09-06", "close": 1.9, "volume": 44995.0}, {"date": "2023-09-07", "close": 1.83, "volume": 8292.0}, {"date": "2023-09-08", "close": 1.82, "volume": 8894.0}, {"date": "2023-09-11", "close": 1.81, "volume": 24361.0}, {"date": "2023-09-12", "close": 1.85, "volume": 4704.0}, {"date": "2023-09-13", "close": 1.78, "volume": 10113.0}, {"date": "2023-09-14", "close": 1.83, "volume": 8367.0}, {"date": "2023-09-15", "close": 1.76, "volume": 7203.0}, {"date": "2023-09-18", "close": 1.705, "volume": 5793.0}, {"date": "2023-09-19", "close": 1.75, "volume": 21204.0}, {"date": "2023-09-20", "close": 1.6807, "volume": 17885.0}, {"date": "2023-09-21", "close": 1.69, "volume": 9400.0}, {"date": "2023-09-22", "close": 1.68, "volume": 4454.0}, {"date": "2023-09-25", "close": 3.16, "volume": 39485370.0}, {"date": "2023-09-26", "close": 2.82, "volume": 2123332.0}, {"date": "2023-09-27", "close": 2.99, "volume": 1647965.0}, {"date": "2023-09-28", "close": 2.97, "volume": 295669.0}, {"date": "2023-09-29", "close": 3.09, "volume": 180356.0}, {"date": "2023-10-02", "close": 3.21, "volume": 161678.0}, {"date": "2023-10-03", "close": 3.79, "volume": 213731.0}, {"date": "2023-10-04", "close": 4.18, "volume": 251630.0}, {"date": "2023-10-05", "close": 3.95, "volume": 101201.0}, {"date": "2023-10-06", "close": 3.39, "volume": 109300.0}, {"date": "2023-10-09", "close": 3.4, "volume": 78788.0}, {"date": "2023-10-10", "close": 3.56, "volume": 59726.0}, {"date": "2023-10-11", "close": 3.95, "volume": 105899.0}, {"date": "2023-10-12", "close": 3.68, "volume": 34703.0}, {"date": "2023-10-13", "close": 3.47, "volume": 32950.0}, {"date": "2023-10-16", "close": 3.55, "volume": 32936.0}, {"date": "2023-10-17", "close": 3.68, "volume": 22973.0}, {"date": "2023-10-18", "close": 3.26, "volume": 28969.0}, {"date": "2023-10-19", "close": 3.15, "volume": 34029.0}, {"date": "2023-10-20", "close": 3.15, "volume": 20097.0}, {"date": "2023-10-23", "close": 3.06, "volume": 10151.0}, {"date": "2023-10-24", "close": 3.14, "volume": 24484.0}, {"date": "2023-10-25", "close": 3.3, "volume": 4292.0}, {"date": "2023-10-26", "close": 3.34, "volume": 13397.0}, {"date": "2023-10-27", "close": 3.64, "volume": 83278.0}, {"date": "2023-10-30", "close": 4.24, "volume": 258045.0}, {"date": "2023-10-31", "close": 4.2, "volume": 55094.0}, {"date": "2023-11-01", "close": 4.47, "volume": 34981.0}, {"date": "2023-11-02", "close": 4.43, "volume": 53744.0}, {"date": "2023-11-03", "close": 4.49, "volume": 24043.0}, {"date": "2023-11-06", "close": 5.0, "volume": 165353.0}, {"date": "2023-11-07", "close": 4.1, "volume": 54091.0}, {"date": "2023-11-08", "close": 2.87, "volume": 94683.0}, {"date": "2023-11-09", "close": 3.25, "volume": 531461.0}, {"date": "2023-11-10", "close": 3.02, "volume": 36092.0}, {"date": "2023-11-13", "close": 2.77, "volume": 40139.0}, {"date": "2023-11-14", "close": 2.97, "volume": 33918.0}, {"date": "2023-11-15", "close": 2.88, "volume": 4279.0}, {"date": "2023-11-16", "close": 2.95, "volume": 23250.0}, {"date": "2023-11-17", "close": 2.75, "volume": 16982.0}, {"date": "2023-11-20", "close": 2.92, "volume": 4994.0}, {"date": "2023-11-21", "close": 2.72, "volume": 16304.0}, {"date": "2023-11-22", "close": 2.95, "volume": 13349.0}, {"date": "2023-11-24", "close": 2.95, "volume": 9367.0}, {"date": "2023-11-27", "close": 2.83, "volume": 3136.0}, {"date": "2023-11-28", "close": 3.125, "volume": 13794.0}, {"date": "2023-11-29", "close": 3.0528, "volume": 3206.0}, {"date": "2023-11-30", "close": 2.8549, "volume": 1824.0}, {"date": "2023-12-01", "close": 3.15, "volume": 3097.0}, {"date": "2023-12-04", "close": 3.01, "volume": 16314.0}, {"date": "2023-12-05", "close": 3.0444, "volume": 19180.0}, {"date": "2023-12-06", "close": 3.04, "volume": 3515.0}, {"date": "2023-12-07", "close": 3.095, "volume": 3973.0}, {"date": "2023-12-08", "close": 3.038, "volume": 3672.0}, {"date": "2023-12-11", "close": 3.07, "volume": 7479.0}, {"date": "2023-12-12", "close": 3.06, "volume": 2945.0}, {"date": "2023-12-13", "close": 3.1, "volume": 53992.0}, {"date": "2023-12-14", "close": 3.01, "volume": 10478.0}, {"date": "2023-12-15", "close": 3.26, "volume": 13570.0}, {"date": "2023-12-18", "close": 3.28, "volume": 33729.0}, {"date": "2023-12-19", "close": 3.45, "volume": 5204.0}, {"date": "2023-12-20", "close": 3.45, "volume": 7790.0}, {"date": "2023-12-21", "close": 3.34, "volume": 34547.0}, {"date": "2023-12-22", "close": 3.31, "volume": 8201.0}, {"date": "2023-12-26", "close": 3.52, "volume": 7192.0}, {"date": "2023-12-27", "close": 3.621, "volume": 13306.0}, {"date": "2023-12-28", "close": 3.6425, "volume": 17861.0}, {"date": "2023-12-29", "close": 3.69, "volume": 12517.0}, {"date": "2024-01-02", "close": 3.7, "volume": 2932.0}, {"date": "2024-01-03", "close": 3.615, "volume": 1529.0}, {"date": "2024-01-04", "close": 3.65, "volume": 4698.0}, {"date": "2024-01-05", "close": 3.52, "volume": 4417.0}, {"date": "2024-01-08", "close": 3.41, "volume": 10895.0}, {"date": "2024-01-09", "close": 3.48, "volume": 3027.0}, {"date": "2024-01-10", "close": 3.6, "volume": 21984.0}, {"date": "2024-01-11", "close": 3.32, "volume": 5074.0}, {"date": "2024-01-12", "close": 3.36, "volume": 16472.0}, {"date": "2024-01-16", "close": 3.36, "volume": 7057.0}, {"date": "2024-01-17", "close": 3.35, "volume": 1321.0}, {"date": "2024-01-18", "close": 3.3, "volume": 3146.0}, {"date": "2024-01-19", "close": 3.2, "volume": 8701.0}, {"date": "2024-01-22", "close": 3.05, "volume": 14089.0}, {"date": "2024-01-23", "close": 3.03, "volume": 2334.0}, {"date": "2024-01-24", "close": 3.0394, "volume": 19708.0}, {"date": "2024-01-25", "close": 2.91, "volume": 11206.0}, {"date": "2024-01-26", "close": 2.8999, "volume": 1832.0}, {"date": "2024-01-29", "close": 2.69, "volume": 12173.0}, {"date": "2024-01-30", "close": 2.7139, "volume": 2186.0}, {"date": "2024-01-31", "close": 2.75, "volume": 32632.0}, {"date": "2024-02-01", "close": 2.709, "volume": 10035.0}, {"date": "2024-02-02", "close": 2.68, "volume": 20569.0}, {"date": "2024-02-05", "close": 2.61, "volume": 7133.0}, {"date": "2024-02-06", "close": 2.57, "volume": 8461.0}, {"date": "2024-02-07", "close": 2.66, "volume": 13767.0}, {"date": "2024-02-08", "close": 2.5461, "volume": 7973.0}, {"date": "2024-02-09", "close": 2.56, "volume": 22589.0}, {"date": "2024-02-12", "close": 2.5426, "volume": 1398.0}, {"date": "2024-02-13", "close": 2.59, "volume": 19579.0}, {"date": "2024-02-14", "close": 2.525, "volume": 9029.0}, {"date": "2024-02-15", "close": 2.4813, "volume": 4762.0}, {"date": "2024-02-16", "close": 2.51, "volume": 12802.0}, {"date": "2024-02-20", "close": 2.61, "volume": 62385.0}, {"date": "2024-02-21", "close": 2.6, "volume": 11425.0}, {"date": "2024-02-22", "close": 2.68, "volume": 10608.0}, {"date": "2024-02-23", "close": 2.69, "volume": 22614.0}, {"date": "2024-02-26", "close": 2.76, "volume": 16599.0}, {"date": "2024-02-27", "close": 2.805, "volume": 9566.0}, {"date": "2024-02-28", "close": 2.82, "volume": 49692.0}, {"date": "2024-02-29", "close": 2.83, "volume": 11865.0}, {"date": "2024-03-01", "close": 2.95, "volume": 16439.0}, {"date": "2024-03-04", "close": 2.95, "volume": 24599.0}, {"date": "2024-03-05", "close": 3.06, "volume": 15143.0}, {"date": "2024-03-06", "close": 2.7, "volume": 29598.0}, {"date": "2024-03-07", "close": 2.65, "volume": 2505.0}, {"date": "2024-03-08", "close": 2.6, "volume": 5275.0}, {"date": "2024-03-11", "close": 2.66, "volume": 89963.0}, {"date": "2024-03-12", "close": 2.58, "volume": 7075.0}, {"date": "2024-03-13", "close": 2.5498, "volume": 4542.0}, {"date": "2024-03-14", "close": 2.51, "volume": 7378.0}, {"date": "2024-03-15", "close": 2.4746, "volume": 12157.0}, {"date": "2024-03-18", "close": 2.4333, "volume": 13914.0}, {"date": "2024-03-19", "close": 2.41, "volume": 17942.0}, {"date": "2024-03-20", "close": 2.45, "volume": 10496.0}, {"date": "2024-03-21", "close": 2.41, "volume": 7428.0}, {"date": "2024-03-22", "close": 2.5799, "volume": 33023.0}, {"date": "2024-03-25", "close": 2.41, "volume": 7961.0}, {"date": "2024-03-26", "close": 2.4, "volume": 32420.0}, {"date": "2024-03-27", "close": 2.33, "volume": 30875.0}, {"date": "2024-03-28", "close": 2.38, "volume": 32846.0}, {"date": "2024-04-01", "close": 2.45, "volume": 20588.0}, {"date": "2024-04-02", "close": 2.37, "volume": 3479.0}, {"date": "2024-04-03", "close": 2.91, "volume": 218352.0}, {"date": "2024-04-04", "close": 3.67, "volume": 164542.0}, {"date": "2024-04-05", "close": 3.3, "volume": 50719.0}, {"date": "2024-04-08", "close": 3.24, "volume": 18097.0}, {"date": "2024-04-09", "close": 3.29, "volume": 3968.0}, {"date": "2024-04-10", "close": 3.23, "volume": 14492.0}, {"date": "2024-04-11", "close": 3.33, "volume": 13180.0}, {"date": "2024-04-12", "close": 3.14, "volume": 2700.0}, {"date": "2024-04-15", "close": 2.642, "volume": 35545.0}, {"date": "2024-04-16", "close": 2.53, "volume": 18052.0}, {"date": "2024-04-17", "close": 2.6, "volume": 6499.0}, {"date": "2024-04-18", "close": 2.71, "volume": 9325.0}, {"date": "2024-04-19", "close": 2.51, "volume": 3441.0}, {"date": "2024-04-22", "close": 2.62, "volume": 20222.0}, {"date": "2024-04-23", "close": 2.55, "volume": 7993.0}, {"date": "2024-04-24", "close": 2.51, "volume": 5008.0}, {"date": "2024-04-25", "close": 2.4289, "volume": 2824.0}, {"date": "2024-04-26", "close": 2.5, "volume": 6864.0}, {"date": "2024-04-29", "close": 2.59, "volume": 4158.0}, {"date": "2024-04-30", "close": 2.05, "volume": 176091.0}, {"date": "2024-05-01", "close": 2.2, "volume": 17755.0}, {"date": "2024-05-02", "close": 2.145, "volume": 3060.0}, {"date": "2024-05-03", "close": 2.18, "volume": 5307.0}, {"date": "2024-05-06", "close": 2.21, "volume": 7982.0}, {"date": "2024-05-07", "close": 2.27, "volume": 2347.0}, {"date": "2024-05-08", "close": 2.27, "volume": 4606.0}, {"date": "2024-05-09", "close": 2.35, "volume": 10228.0}, {"date": "2024-05-10", "close": 2.335, "volume": 8563.0}, {"date": "2024-05-13", "close": 2.345, "volume": 7495.0}, {"date": "2024-05-14", "close": 2.32, "volume": 6553.0}, {"date": "2024-05-15", "close": 2.225, "volume": 9472.0}, {"date": "2024-05-16", "close": 2.4299, "volume": 5829.0}, {"date": "2024-05-17", "close": 2.35, "volume": 375.0}, {"date": "2024-05-20", "close": 2.399, "volume": 1410.0}, {"date": "2024-05-21", "close": 2.1513, "volume": 3685.0}, {"date": "2024-05-22", "close": 2.3, "volume": 10823.0}, {"date": "2024-05-23", "close": 2.26, "volume": 3644.0}, {"date": "2024-05-24", "close": 2.21, "volume": 19385.0}, {"date": "2024-05-28", "close": 2.2597, "volume": 7595.0}, {"date": "2024-05-29", "close": 2.09, "volume": 39970.0}, {"date": "2024-05-30", "close": 2.0, "volume": 19562.0}, {"date": "2024-05-31", "close": 1.91, "volume": 35125.0}, {"date": "2024-06-03", "close": 2.0, "volume": 11569.0}, {"date": "2024-06-04", "close": 1.89, "volume": 4057.0}, {"date": "2024-06-05", "close": 1.965, "volume": 47038.0}, {"date": "2024-06-06", "close": 1.895, "volume": 90119.0}, {"date": "2024-06-07", "close": 1.99, "volume": 13014.0}, {"date": "2024-06-10", "close": 1.9, "volume": 7967.0}, {"date": "2024-06-11", "close": 1.825, "volume": 11748.0}, {"date": "2024-06-12", "close": 1.9, "volume": 12115.0}, {"date": "2024-06-13", "close": 1.91, "volume": 7644.0}, {"date": "2024-06-14", "close": 1.83, "volume": 7672.0}, {"date": "2024-06-17", "close": 1.69, "volume": 27343.0}, {"date": "2024-06-18", "close": 1.62, "volume": 18621.0}, {"date": "2024-06-20", "close": 1.25, "volume": 110456.0}, {"date": "2024-06-21", "close": 1.32, "volume": 51557.0}, {"date": "2024-06-24", "close": 1.32, "volume": 38040.0}, {"date": "2024-06-25", "close": 1.36, "volume": 72995.0}, {"date": "2024-06-26", "close": 1.355, "volume": 10315.0}, {"date": "2024-06-27", "close": 1.385, "volume": 68330.0}, {"date": "2024-06-28", "close": 1.4, "volume": 21759.0}, {"date": "2024-07-01", "close": 1.43, "volume": 43784.0}, {"date": "2024-07-02", "close": 1.4336, "volume": 26588.0}, {"date": "2024-07-03", "close": 1.43, "volume": 6054.0}, {"date": "2024-07-05", "close": 1.405, "volume": 10052.0}, {"date": "2024-07-08", "close": 1.429, "volume": 44667.0}, {"date": "2024-07-09", "close": 1.44, "volume": 23691.0}, {"date": "2024-07-10", "close": 1.435, "volume": 45076.0}, {"date": "2024-07-11", "close": 1.47, "volume": 24437.0}, {"date": "2024-07-12", "close": 1.51, "volume": 134524.0}, {"date": "2024-07-15", "close": 1.545, "volume": 17324.0}, {"date": "2024-07-16", "close": 1.545, "volume": 26586.0}, {"date": "2024-07-17", "close": 1.5001, "volume": 10504.0}, {"date": "2024-07-18", "close": 1.439, "volume": 13698.0}, {"date": "2024-07-19", "close": 1.4, "volume": 1821.0}, {"date": "2024-07-22", "close": 1.445, "volume": 20540.0}, {"date": "2024-07-23", "close": 1.45, "volume": 41458.0}, {"date": "2024-07-24", "close": 1.45, "volume": 9178.0}, {"date": "2024-07-25", "close": 1.46, "volume": 3492.0}, {"date": "2024-07-26", "close": 1.37, "volume": 24533.0}, {"date": "2024-07-29", "close": 1.48, "volume": 26303.0}, {"date": "2024-07-30", "close": 1.5, "volume": 5316.0}, {"date": "2024-07-31", "close": 1.49, "volume": 9927.0}, {"date": "2024-08-01", "close": 1.5235, "volume": 20894.0}, {"date": "2024-08-02", "close": 1.44, "volume": 22189.0}, {"date": "2024-08-05", "close": 1.39, "volume": 34960.0}, {"date": "2024-08-06", "close": 1.39, "volume": 2202.0}, {"date": "2024-08-07", "close": 1.39, "volume": 4952.0}, {"date": "2024-08-08", "close": 1.3799, "volume": 3575.0}, {"date": "2024-08-09", "close": 1.35, "volume": 1840.0}, {"date": "2024-08-12", "close": 1.34, "volume": 22101.0}, {"date": "2024-08-13", "close": 1.3249, "volume": 2660.0}, {"date": "2024-08-14", "close": 1.32, "volume": 4490.0}, {"date": "2024-08-15", "close": 1.3003, "volume": 26275.0}, {"date": "2024-08-16", "close": 1.25, "volume": 3692.0}, {"date": "2024-08-19", "close": 1.27, "volume": 9475.0}, {"date": "2024-08-20", "close": 1.27, "volume": 12567.0}, {"date": "2024-08-21", "close": 1.25, "volume": 9534.0}, {"date": "2024-08-22", "close": 1.25, "volume": 3071.0}, {"date": "2024-08-23", "close": 1.19, "volume": 8829.0}, {"date": "2024-08-26", "close": 1.245, "volume": 24775.0}, {"date": "2024-08-27", "close": 1.25, "volume": 14634.0}, {"date": "2024-08-28", "close": 1.275, "volume": 39819.0}, {"date": "2024-08-29", "close": 1.28, "volume": 25494.0}, {"date": "2024-08-30", "close": 1.315, "volume": 2722.0}, {"date": "2024-09-03", "close": 1.315, "volume": 11057.0}, {"date": "2024-09-04", "close": 1.285, "volume": 29078.0}, {"date": "2024-09-05", "close": 1.23, "volume": 83000.0}, {"date": "2024-09-06", "close": 1.28, "volume": 75075.0}, {"date": "2024-09-09", "close": 1.27, "volume": 8541.0}, {"date": "2024-09-10", "close": 1.24, "volume": 21765.0}, {"date": "2024-09-11", "close": 1.23, "volume": 13291.0}, {"date": "2024-09-12", "close": 1.28, "volume": 51112.0}, {"date": "2024-09-13", "close": 1.27, "volume": 15463.0}, {"date": "2024-09-16", "close": 1.26, "volume": 11292.0}, {"date": "2024-09-17", "close": 1.25, "volume": 8175.0}, {"date": "2024-09-18", "close": 1.2263, "volume": 9306.0}, {"date": "2024-09-19", "close": 1.225, "volume": 30090.0}, {"date": "2024-09-20", "close": 1.23, "volume": 12518.0}, {"date": "2024-09-23", "close": 1.2, "volume": 3215.0}, {"date": "2024-09-24", "close": 1.2, "volume": 674.0}, {"date": "2024-09-25", "close": 1.2, "volume": 9465.0}, {"date": "2024-09-26", "close": 1.2, "volume": 786.0}, {"date": "2024-09-27", "close": 1.1801, "volume": 1729.0}, {"date": "2024-09-30", "close": 1.19, "volume": 12367.0}, {"date": "2024-10-01", "close": 1.18, "volume": 51978.0}, {"date": "2024-10-02", "close": 1.2, "volume": 30577.0}, {"date": "2024-10-03", "close": 1.24, "volume": 15737.0}, {"date": "2024-10-04", "close": 1.33, "volume": 40496.0}, {"date": "2024-10-07", "close": 1.26, "volume": 470023.0}, {"date": "2024-10-08", "close": 1.21, "volume": 9781.0}, {"date": "2024-10-09", "close": 1.19, "volume": 2307.0}, {"date": "2024-10-10", "close": 1.1899, "volume": 50344.0}, {"date": "2024-10-11", "close": 1.17, "volume": 5993.0}, {"date": "2024-10-14", "close": 1.17, "volume": 26884.0}, {"date": "2024-10-15", "close": 1.2, "volume": 5808.0}, {"date": "2024-10-16", "close": 1.1999, "volume": 27065.0}, {"date": "2024-10-17", "close": 1.2, "volume": 6590.0}, {"date": "2024-10-18", "close": 1.23, "volume": 299710.0}, {"date": "2024-10-21", "close": 1.3335, "volume": 28970.0}, {"date": "2024-10-22", "close": 1.47, "volume": 8649.0}, {"date": "2024-10-23", "close": 1.37, "volume": 30364.0}, {"date": "2024-10-24", "close": 1.43, "volume": 9996.0}, {"date": "2024-10-25", "close": 1.49, "volume": 11586.0}, {"date": "2024-10-28", "close": 1.41, "volume": 15314.0}, {"date": "2024-10-29", "close": 1.45, "volume": 10585.0}, {"date": "2024-10-30", "close": 1.43, "volume": 3655.0}, {"date": "2024-10-31", "close": 1.49, "volume": 20672.0}, {"date": "2024-11-01", "close": 1.432, "volume": 10864.0}, {"date": "2024-11-04", "close": 1.4466, "volume": 12679.0}, {"date": "2024-11-05", "close": 1.34, "volume": 12797.0}, {"date": "2024-11-06", "close": 1.4816, "volume": 9834.0}, {"date": "2024-11-07", "close": 1.4715, "volume": 8884.0}, {"date": "2024-11-08", "close": 1.35, "volume": 43853.0}, {"date": "2024-11-11", "close": 1.3734, "volume": 16683.0}, {"date": "2024-11-12", "close": 1.3995, "volume": 29137.0}, {"date": "2024-11-13", "close": 1.4, "volume": 59918.0}, {"date": "2024-11-14", "close": 1.38, "volume": 26449.0}, {"date": "2024-11-15", "close": 0.9702, "volume": 263301.0}, {"date": "2024-11-18", "close": 0.837, "volume": 256190.0}, {"date": "2024-11-19", "close": 0.888, "volume": 56126.0}, {"date": "2024-11-20", "close": 0.899, "volume": 50229.0}, {"date": "2024-11-21", "close": 0.9883, "volume": 39802.0}, {"date": "2024-11-22", "close": 0.8947, "volume": 142281.0}, {"date": "2024-11-25", "close": 0.9744, "volume": 166200.0}, {"date": "2024-11-26", "close": 0.9658, "volume": 64793.0}, {"date": "2024-11-27", "close": 0.9548, "volume": 221176.0}, {"date": "2024-11-29", "close": 0.9858, "volume": 132074.0}, {"date": "2024-12-02", "close": 0.9825, "volume": 10887.0}, {"date": "2024-12-03", "close": 1.045, "volume": 28921.0}, {"date": "2024-12-04", "close": 1.0, "volume": 17031.0}, {"date": "2024-12-05", "close": 0.93, "volume": 41500.0}, {"date": "2024-12-06", "close": 1.02, "volume": 8059.0}, {"date": "2024-12-09", "close": 0.9486, "volume": 27002.0}, {"date": "2024-12-10", "close": 0.94, "volume": 17665.0}, {"date": "2024-12-11", "close": 0.86, "volume": 31769.0}, {"date": "2024-12-12", "close": 0.82, "volume": 27521.0}, {"date": "2024-12-13", "close": 0.9125, "volume": 20486.0}, {"date": "2024-12-16", "close": 0.9742, "volume": 36860.0}, {"date": "2024-12-17", "close": 0.923, "volume": 72492.0}, {"date": "2024-12-18", "close": 1.04, "volume": 123884.0}, {"date": "2024-12-19", "close": 1.02, "volume": 69389.0}, {"date": "2024-12-20", "close": 1.11, "volume": 36406.0}, {"date": "2024-12-23", "close": 1.16, "volume": 29829.0}, {"date": "2024-12-24", "close": 1.11, "volume": 28989.0}, {"date": "2024-12-26", "close": 1.06, "volume": 24865.0}, {"date": "2024-12-27", "close": 1.06, "volume": 55122.0}, {"date": "2024-12-30", "close": 1.1, "volume": 30226.0}, {"date": "2024-12-31", "close": 1.208, "volume": 42027.0}, {"date": "2025-01-02", "close": 1.24, "volume": 53368.0}, {"date": "2025-01-03", "close": 1.18, "volume": 40969.0}, {"date": "2025-01-06", "close": 1.14, "volume": 43553.0}, {"date": "2025-01-07", "close": 1.15, "volume": 43551.0}, {"date": "2025-01-08", "close": 1.14, "volume": 26957.0}, {"date": "2025-01-10", "close": 1.03, "volume": 49951.0}, {"date": "2025-01-13", "close": 0.94, "volume": 32400.0}, {"date": "2025-01-14", "close": 0.9475, "volume": 23208.0}, {"date": "2025-01-15", "close": 1.02, "volume": 123674.0}, {"date": "2025-01-16", "close": 1.01, "volume": 16990.0}, {"date": "2025-01-17", "close": 1.04, "volume": 24382.0}, {"date": "2025-01-21", "close": 0.98, "volume": 36941.0}, {"date": "2025-01-22", "close": 1.05, "volume": 32634.0}, {"date": "2025-01-23", "close": 1.08, "volume": 32457.0}, {"date": "2025-01-24", "close": 1.01, "volume": 43786.0}, {"date": "2025-01-27", "close": 1.001, "volume": 135270.0}, {"date": "2025-01-28", "close": 0.93, "volume": 15843.0}, {"date": "2025-01-29", "close": 0.95, "volume": 24703.0}, {"date": "2025-01-30", "close": 1.0, "volume": 12375.0}, {"date": "2025-01-31", "close": 1.0953, "volume": 62821.0}, {"date": "2025-02-03", "close": 0.995, "volume": 161159.0}, {"date": "2025-02-04", "close": 0.9869, "volume": 46474.0}, {"date": "2025-02-05", "close": 1.01, "volume": 29259.0}, {"date": "2025-02-06", "close": 1.0, "volume": 47851.0}, {"date": "2025-02-07", "close": 1.03, "volume": 62105.0}, {"date": "2025-02-10", "close": 1.01, "volume": 37561.0}, {"date": "2025-02-11", "close": 1.08, "volume": 17024.0}, {"date": "2025-02-12", "close": 1.06, "volume": 10854.0}, {"date": "2025-02-13", "close": 1.035, "volume": 30451.0}, {"date": "2025-02-14", "close": 1.09, "volume": 48824.0}, {"date": "2025-02-18", "close": 1.08, "volume": 17482.0}, {"date": "2025-02-19", "close": 1.07, "volume": 41087.0}, {"date": "2025-02-20", "close": 1.055, "volume": 17643.0}, {"date": "2025-02-21", "close": 1.0, "volume": 5610.0}, {"date": "2025-02-24", "close": 0.96, "volume": 23990.0}, {"date": "2025-02-25", "close": 0.9705, "volume": 12678.0}, {"date": "2025-02-26", "close": 1.03, "volume": 70571.0}, {"date": "2025-02-27", "close": 0.97, "volume": 7439.0}, {"date": "2025-02-28", "close": 1.01, "volume": 36062.0}, {"date": "2025-03-03", "close": 0.97, "volume": 13081.0}, {"date": "2025-03-04", "close": 0.93, "volume": 17087.0}, {"date": "2025-03-05", "close": 0.96, "volume": 16509.0}, {"date": "2025-03-06", "close": 1.0199, "volume": 19172.0}, {"date": "2025-03-07", "close": 0.985, "volume": 32281.0}, {"date": "2025-03-10", "close": 0.96, "volume": 23248.0}, {"date": "2025-03-11", "close": 0.96, "volume": 3308.0}, {"date": "2025-03-12", "close": 1.07, "volume": 17064.0}, {"date": "2025-03-13", "close": 1.06, "volume": 13189.0}, {"date": "2025-03-14", "close": 1.06, "volume": 6947.0}, {"date": "2025-03-17", "close": 1.04, "volume": 10297.0}, {"date": "2025-03-18", "close": 1.03, "volume": 4686.0}, {"date": "2025-03-19", "close": 0.99, "volume": 6448.0}, {"date": "2025-03-20", "close": 1.01, "volume": 3658.0}, {"date": "2025-03-21", "close": 0.99, "volume": 10765.0}, {"date": "2025-03-24", "close": 1.03, "volume": 8461.0}, {"date": "2025-03-25", "close": 1.025, "volume": 5083.0}, {"date": "2025-03-26", "close": 1.06, "volume": 2264.0}, {"date": "2025-03-27", "close": 1.05, "volume": 5377.0}, {"date": "2025-03-28", "close": 1.05, "volume": 6423.0}, {"date": "2025-03-31", "close": 0.9727, "volume": 10161.0}, {"date": "2025-04-01", "close": 0.8047, "volume": 74107.0}, {"date": "2025-04-02", "close": 0.76, "volume": 47333.0}, {"date": "2025-04-03", "close": 0.76, "volume": 10100.0}, {"date": "2025-04-04", "close": 0.682, "volume": 86145.0}, {"date": "2025-04-07", "close": 0.68, "volume": 9097.0}, {"date": "2025-04-08", "close": 0.713, "volume": 26063.0}, {"date": "2025-04-09", "close": 0.6867, "volume": 92115.0}, {"date": "2025-04-10", "close": 0.685, "volume": 39628.0}, {"date": "2025-04-11", "close": 0.7034, "volume": 29814.0}, {"date": "2025-04-14", "close": 0.6992, "volume": 3916.0}, {"date": "2025-04-15", "close": 0.681, "volume": 9486.0}, {"date": "2025-04-16", "close": 0.705, "volume": 7296.0}, {"date": "2025-04-17", "close": 0.7299, "volume": 2304.0}, {"date": "2025-04-21", "close": 0.71, "volume": 1888.0}, {"date": "2025-04-22", "close": 0.7553, "volume": 3504.0}, {"date": "2025-04-23", "close": 0.8159, "volume": 38578.0}, {"date": "2025-04-24", "close": 0.816, "volume": 14648.0}, {"date": "2025-04-25", "close": 0.823, "volume": 25645.0}, {"date": "2025-04-28", "close": 0.839, "volume": 137557.0}, {"date": "2025-04-29", "close": 0.9999, "volume": 125499.0}, {"date": "2025-04-30", "close": 1.12, "volume": 39864.0}, {"date": "2025-05-01", "close": 1.09, "volume": 45970.0}, {"date": "2025-05-02", "close": 0.912, "volume": 78293.0}, {"date": "2025-05-05", "close": 0.96, "volume": 48652.0}, {"date": "2025-05-06", "close": 1.0, "volume": 18040.0}, {"date": "2025-05-07", "close": 0.9898, "volume": 3743.0}, {"date": "2025-05-08", "close": 0.9, "volume": 2390.0}, {"date": "2025-05-09", "close": 0.867, "volume": 9133.0}, {"date": "2025-05-12", "close": 0.93, "volume": 59655.0}, {"date": "2025-05-13", "close": 0.9097, "volume": 5644.0}, {"date": "2025-05-14", "close": 0.89, "volume": 3638.0}, {"date": "2025-05-15", "close": 0.8699, "volume": 61415.0}, {"date": "2025-05-16", "close": 0.944, "volume": 50293.0}, {"date": "2025-05-19", "close": 0.85, "volume": 46589.0}, {"date": "2025-05-20", "close": 0.89, "volume": 32380.0}, {"date": "2025-05-21", "close": 0.8291, "volume": 51544.0}, {"date": "2025-05-22", "close": 0.81, "volume": 112899.0}, {"date": "2025-05-23", "close": 0.654, "volume": 211767.0}, {"date": "2025-05-27", "close": 0.83, "volume": 66017.0}, {"date": "2025-05-28", "close": 0.859, "volume": 60096.0}, {"date": "2025-05-29", "close": 1.1, "volume": 126140.0}, {"date": "2025-05-30", "close": 1.08, "volume": 26915.0}, {"date": "2025-06-02", "close": 1.07, "volume": 27086.0}, {"date": "2025-06-03", "close": 1.08, "volume": 11711.0}, {"date": "2025-06-04", "close": 1.01, "volume": 19141.0}, {"date": "2025-06-05", "close": 0.99, "volume": 6973.0}, {"date": "2025-06-06", "close": 0.995, "volume": 4643.0}, {"date": "2025-06-09", "close": 0.9903, "volume": 16574.0}, {"date": "2025-06-10", "close": 1.0, "volume": 3002.0}, {"date": "2025-06-11", "close": 0.96, "volume": 35963.0}, {"date": "2025-06-12", "close": 0.9143, "volume": 6247.0}, {"date": "2025-06-13", "close": 0.9033, "volume": 6573.0}, {"date": "2025-06-16", "close": 0.91, "volume": 2985.0}, {"date": "2025-06-17", "close": 0.88, "volume": 5421.0}, {"date": "2025-06-18", "close": 0.87, "volume": 10862.0}, {"date": "2025-06-20", "close": 0.8411, "volume": 27544.0}, {"date": "2025-06-23", "close": 0.889, "volume": 6811.0}, {"date": "2025-06-24", "close": 0.8834, "volume": 11110.0}, {"date": "2025-06-25", "close": 0.8912, "volume": 19283.0}, {"date": "2025-06-26", "close": 0.9225, "volume": 2881.0}, {"date": "2025-06-27", "close": 0.916, "volume": 2016.0}, {"date": "2025-06-30", "close": 0.9301, "volume": 6136.0}, {"date": "2025-07-01", "close": 0.9, "volume": 13154.0}, {"date": "2025-07-02", "close": 0.946, "volume": 24902.0}, {"date": "2025-07-03", "close": 0.9211, "volume": 16172.0}, {"date": "2025-07-07", "close": 0.9274, "volume": 48231.0}, {"date": "2025-07-08", "close": 0.985, "volume": 60819.0}, {"date": "2025-07-09", "close": 1.06, "volume": 63162.0}, {"date": "2025-07-10", "close": 1.06, "volume": 17407.0}, {"date": "2025-07-11", "close": 1.0, "volume": 3683.0}, {"date": "2025-07-14", "close": 1.02, "volume": 16054.0}, {"date": "2025-07-15", "close": 1.02, "volume": 10983.0}, {"date": "2025-07-16", "close": 1.42, "volume": 69869680.0}, {"date": "2025-07-17", "close": 1.53, "volume": 2063828.0}, {"date": "2025-07-18", "close": 1.4976, "volume": 403517.0}, {"date": "2025-07-21", "close": 1.97, "volume": 3401101.0}, {"date": "2025-07-22", "close": 1.81, "volume": 182469.0}, {"date": "2025-07-23", "close": 1.91, "volume": 83877.0}, {"date": "2025-07-24", "close": 1.745, "volume": 112658.0}, {"date": "2025-07-25", "close": 1.79, "volume": 21075.0}, {"date": "2025-07-28", "close": 1.55, "volume": 127644.0}, {"date": "2025-07-29", "close": 1.53, "volume": 39423.0}, {"date": "2025-07-30", "close": 1.44, "volume": 89694.0}, {"date": "2025-07-31", "close": 1.48, "volume": 236015.0}, {"date": "2025-08-01", "close": 1.4, "volume": 43312.0}, {"date": "2025-08-04", "close": 1.29, "volume": 44922.0}, {"date": "2025-08-05", "close": 1.38, "volume": 85553.0}, {"date": "2025-08-06", "close": 1.31, "volume": 32488.0}, {"date": "2025-08-07", "close": 1.45, "volume": 35538.0}, {"date": "2025-08-08", "close": 1.34, "volume": 25101.0}, {"date": "2025-08-11", "close": 1.14, "volume": 109183.0}, {"date": "2025-08-12", "close": 1.22, "volume": 53536.0}, {"date": "2025-08-13", "close": 1.26, "volume": 17249.0}, {"date": "2025-08-14", "close": 1.2759, "volume": 12061.0}, {"date": "2025-08-15", "close": 1.24, "volume": 13561.0}, {"date": "2025-08-18", "close": 1.19, "volume": 16709.0}, {"date": "2025-08-19", "close": 1.102, "volume": 33030.0}, {"date": "2025-08-20", "close": 1.14, "volume": 11513.0}, {"date": "2025-08-21", "close": 1.185, "volume": 26007.0}, {"date": "2025-08-22", "close": 1.18, "volume": 6823.0}, {"date": "2025-08-25", "close": 1.195, "volume": 14692.0}, {"date": "2025-08-26", "close": 1.19, "volume": 15598.0}, {"date": "2025-08-27", "close": 1.1401, "volume": 8516.0}, {"date": "2025-08-28", "close": 1.1797, "volume": 28629.0}, {"date": "2025-08-29", "close": 1.12, "volume": 8247.0}, {"date": "2025-09-02", "close": 1.173, "volume": 28074.0}, {"date": "2025-09-03", "close": 1.27, "volume": 39808.0}, {"date": "2025-09-04", "close": 1.33, "volume": 30350.0}, {"date": "2025-09-05", "close": 1.24, "volume": 21217.0}, {"date": "2025-09-08", "close": 1.215, "volume": 20214.0}, {"date": "2025-09-09", "close": 1.1499, "volume": 99654.0}, {"date": "2025-09-10", "close": 1.1, "volume": 135100.0}, {"date": "2025-09-11", "close": 1.13, "volume": 38261.0}, {"date": "2025-09-12", "close": 1.1, "volume": 162369.0}, {"date": "2025-09-15", "close": 1.05, "volume": 60780.0}, {"date": "2025-09-16", "close": 1.05, "volume": 53446.0}, {"date": "2025-09-17", "close": 1.07, "volume": 67259.0}, {"date": "2025-09-18", "close": 1.105, "volume": 23659.0}, {"date": "2025-09-19", "close": 1.0812, "volume": 17051.0}, {"date": "2025-09-22", "close": 1.105, "volume": 11215.0}, {"date": "2025-09-23", "close": 1.05, "volume": 36567.0}, {"date": "2025-09-24", "close": 1.179, "volume": 173073.0}, {"date": "2025-09-25", "close": 1.21, "volume": 74785.0}, {"date": "2025-09-26", "close": 1.2201, "volume": 37960.0}, {"date": "2025-09-29", "close": 1.48, "volume": 2000278.0}, {"date": "2025-09-30", "close": 1.25, "volume": 838157.0}, {"date": "2025-10-01", "close": 1.495, "volume": 814611.0}, {"date": "2025-10-02", "close": 1.42, "volume": 102359.0}, {"date": "2025-10-03", "close": 1.4454, "volume": 132873.0}, {"date": "2025-10-06", "close": 1.57, "volume": 173739.0}, {"date": "2025-10-07", "close": 1.582, "volume": 245021.0}, {"date": "2025-10-08", "close": 1.51, "volume": 74197.0}, {"date": "2025-10-09", "close": 1.46, "volume": 110751.0}, {"date": "2025-10-10", "close": 1.36, "volume": 47571.0}, {"date": "2025-10-13", "close": 1.31, "volume": 41725.0}, {"date": "2025-10-14", "close": 1.36, "volume": 23841.0}, {"date": "2025-10-15", "close": 1.37, "volume": 52435.0}, {"date": "2025-10-16", "close": 1.35, "volume": 60945.0}, {"date": "2025-10-17", "close": 1.332, "volume": 171605.0}, {"date": "2025-10-20", "close": 1.373, "volume": 22052.0}, {"date": "2025-10-21", "close": 1.39, "volume": 13834.0}, {"date": "2025-10-22", "close": 1.303, "volume": 39990.0}, {"date": "2025-10-23", "close": 1.29, "volume": 36832.0}, {"date": "2025-10-24", "close": 1.33, "volume": 58360.0}, {"date": "2025-10-27", "close": 1.27, "volume": 25777.0}, {"date": "2025-10-28", "close": 1.3, "volume": 88088.0}, {"date": "2025-10-29", "close": 1.33, "volume": 65896.0}, {"date": "2025-10-30", "close": 1.29, "volume": 9475.0}, {"date": "2025-10-31", "close": 1.317, "volume": 12941.0}, {"date": "2025-11-03", "close": 1.19, "volume": 58829.0}, {"date": "2025-11-04", "close": 1.16, "volume": 18376.0}, {"date": "2025-11-05", "close": 1.12, "volume": 9610.0}, {"date": "2025-11-06", "close": 1.19, "volume": 17701.0}, {"date": "2025-11-07", "close": 1.07, "volume": 117037.0}, {"date": "2025-11-10", "close": 0.88, "volume": 785339.0}, {"date": "2025-11-11", "close": 0.8, "volume": 174316.0}, {"date": "2025-11-12", "close": 0.8091, "volume": 31406.0}, {"date": "2025-11-13", "close": 0.782, "volume": 270674.0}, {"date": "2025-11-14", "close": 0.795, "volume": 335553.0}, {"date": "2025-11-17", "close": 0.7693, "volume": 409650.0}, {"date": "2025-11-18", "close": 0.7131, "volume": 153988.0}, {"date": "2025-11-19", "close": 0.73, "volume": 77471.0}, {"date": "2025-11-20", "close": 0.6964, "volume": 96757.0}, {"date": "2025-11-21", "close": 0.715, "volume": 82543.0}, {"date": "2025-11-24", "close": 0.7106, "volume": 85324.0}, {"date": "2025-11-25", "close": 0.711, "volume": 28296.0}, {"date": "2025-11-26", "close": 0.7741, "volume": 36202.0}, {"date": "2025-11-28", "close": 0.79, "volume": 20684.0}, {"date": "2025-12-01", "close": 0.7648, "volume": 12789.0}, {"date": "2025-12-02", "close": 0.7159, "volume": 82354.0}, {"date": "2025-12-03", "close": 0.74, "volume": 24932.0}, {"date": "2025-12-04", "close": 0.721, "volume": 47953.0}, {"date": "2025-12-05", "close": 0.7213, "volume": 10265.0}, {"date": "2025-12-08", "close": 0.7028, "volume": 84860.0}, {"date": "2025-12-09", "close": 0.6779, "volume": 37623.0}, {"date": "2025-12-10", "close": 0.704, "volume": 130580.0}, {"date": "2025-12-11", "close": 0.7204, "volume": 177430.0}, {"date": "2025-12-12", "close": 0.6793, "volume": 140152.0}, {"date": "2025-12-15", "close": 0.74, "volume": 140707.0}, {"date": "2025-12-16", "close": 0.7385, "volume": 40064.0}, {"date": "2025-12-17", "close": 0.719, "volume": 82438.0}, {"date": "2025-12-18", "close": 0.7314, "volume": 68216.0}, {"date": "2025-12-19", "close": 0.739, "volume": 73238.0}, {"date": "2025-12-22", "close": 0.72, "volume": 96370.0}, {"date": "2025-12-23", "close": 0.7091, "volume": 61549.0}, {"date": "2025-12-24", "close": 0.7015, "volume": 21580.0}, {"date": "2025-12-26", "close": 0.7042, "volume": 159885.0}, {"date": "2025-12-29", "close": 0.6901, "volume": 84476.0}, {"date": "2025-12-30", "close": 0.6811, "volume": 35386.0}, {"date": "2025-12-31", "close": 0.7001, "volume": 113606.0}, {"date": "2026-01-02", "close": 0.735, "volume": 28720.0}, {"date": "2026-01-05", "close": 0.7271, "volume": 76158.0}, {"date": "2026-01-06", "close": 0.7101, "volume": 55156.0}, {"date": "2026-01-07", "close": 0.725, "volume": 47059.0}, {"date": "2026-01-08", "close": 0.7579, "volume": 69969.0}, {"date": "2026-01-09", "close": 0.7595, "volume": 18996.0}, {"date": "2026-01-12", "close": 0.76, "volume": 49515.0}, {"date": "2026-01-13", "close": 0.7594, "volume": 59236.0}, {"date": "2026-01-14", "close": 0.7548, "volume": 54962.0}, {"date": "2026-01-15", "close": 0.73, "volume": 110297.0}, {"date": "2026-01-16", "close": 0.7251, "volume": 23309.0}, {"date": "2026-01-20", "close": 0.72, "volume": 42436.0}, {"date": "2026-01-21", "close": 0.71, "volume": 50543.0}, {"date": "2026-01-22", "close": 0.728, "volume": 21563.0}, {"date": "2026-01-23", "close": 0.721, "volume": 11738.0}, {"date": "2026-01-26", "close": 0.7126, "volume": 46983.0}, {"date": "2026-01-27", "close": 0.738, "volume": 18859.0}, {"date": "2026-01-28", "close": 0.7379, "volume": 20500.0}, {"date": "2026-01-29", "close": 0.7214, "volume": 12944.0}, {"date": "2026-01-30", "close": 0.73, "volume": 3393.0}, {"date": "2026-02-02", "close": 0.725, "volume": 18713.0}, {"date": "2026-02-03", "close": 0.745, "volume": 27111.0}, {"date": "2026-02-04", "close": 0.7, "volume": 16237.0}, {"date": "2026-02-05", "close": 0.7426, "volume": 7622.0}, {"date": "2026-02-06", "close": 0.705, "volume": 27485.0}, {"date": "2026-02-09", "close": 0.7075, "volume": 53596.0}, {"date": "2026-02-10", "close": 0.71, "volume": 28979.0}, {"date": "2026-02-11", "close": 0.661, "volume": 146750.0}, {"date": "2026-02-12", "close": 0.6256, "volume": 43165.0}, {"date": "2026-02-13", "close": 0.629, "volume": 142634.0}, {"date": "2026-02-17", "close": 0.614, "volume": 52830.0}, {"date": "2026-02-18", "close": 0.66, "volume": 151031.0}, {"date": "2026-02-19", "close": 0.58, "volume": 553296.0}, {"date": "2026-02-20", "close": 0.625, "volume": 6434.0}, {"date": "2026-02-23", "close": 0.5801, "volume": 33681.0}, {"date": "2026-02-24", "close": 0.6, "volume": 12103.0}, {"date": "2026-02-25", "close": 0.61, "volume": 1298.0}, {"date": "2026-02-26", "close": 0.583, "volume": 24494.0}, {"date": "2026-02-27", "close": 0.5841, "volume": 996.0}, {"date": "2026-03-02", "close": 0.6118, "volume": 19923.0}, {"date": "2026-03-03", "close": 0.6, "volume": 10623.0}, {"date": "2026-03-04", "close": 0.6, "volume": 52634.0}, {"date": "2026-03-05", "close": 0.5909, "volume": 5124.0}, {"date": "2026-03-06", "close": 0.603, "volume": 45206.0}, {"date": "2026-03-09", "close": 0.5621, "volume": 13463.0}, {"date": "2026-03-10", "close": 0.565, "volume": 2816.0}, {"date": "2026-03-11", "close": 0.5915, "volume": 11211.0}, {"date": "2026-03-12", "close": 0.6, "volume": 12428.0}, {"date": "2026-03-13", "close": 0.629, "volume": 5365.0}, {"date": "2026-03-16", "close": 0.68, "volume": 12051.0}, {"date": "2026-03-17", "close": 0.6799, "volume": 692.0}, {"date": "2026-03-18", "close": 0.6389, "volume": 5148.0}, {"date": "2026-03-19", "close": 0.63, "volume": 38277.0}, {"date": "2026-03-20", "close": 0.63, "volume": 5641.0}, {"date": "2026-03-23", "close": 0.61, "volume": 2033.0}, {"date": "2026-03-24", "close": 0.556, "volume": 471153.0}, {"date": "2026-03-25", "close": 0.55, "volume": 7218.0}, {"date": "2026-03-26", "close": 0.5498, "volume": 5504.0}, {"date": "2026-03-27", "close": 0.55, "volume": 4465.0}, {"date": "2026-03-30", "close": 0.55, "volume": 4065.0}, {"date": "2026-03-31", "close": 0.569, "volume": 3601.0}, {"date": "2026-04-01", "close": 0.5401, "volume": 7494.0}, {"date": "2026-04-02", "close": 0.6, "volume": 19133.0}, {"date": "2026-04-06", "close": 0.5686, "volume": 8435.0}, {"date": "2026-04-07", "close": 0.541, "volume": 20918.0}, {"date": "2026-04-08", "close": 0.5892, "volume": 25243.0}, {"date": "2026-04-09", "close": 0.55, "volume": 9838.0}, {"date": "2026-04-10", "close": 0.5675, "volume": 19996.0}, {"date": "2026-04-13", "close": 0.55, "volume": 27710.0}, {"date": "2026-04-14", "close": 0.601, "volume": 35049.0}, {"date": "2026-04-15", "close": 0.593, "volume": 11435.0}, {"date": "2026-04-16", "close": 0.591, "volume": 16224.0}, {"date": "2026-04-17", "close": 0.59, "volume": 14995.0}, {"date": "2026-04-20", "close": 0.59, "volume": 36338.0}, {"date": "2026-04-21", "close": 0.59, "volume": 20145.0}, {"date": "2026-04-22", "close": 0.6252, "volume": 31459.0}, {"date": "2026-04-23", "close": 0.639, "volume": 24951.0}, {"date": "2026-04-24", "close": 0.642, "volume": 7679.0}, {"date": "2026-04-27", "close": 0.63, "volume": 13263.0}, {"date": "2026-04-28", "close": 0.61, "volume": 10799.0}, {"date": "2026-04-29", "close": 0.5999, "volume": 11304.0}, {"date": "2026-04-30", "close": 0.65, "volume": 28351.0}, {"date": "2026-05-01", "close": 0.6507, "volume": 5564.0}, {"date": "2026-05-04", "close": 0.635, "volume": 8446.0}, {"date": "2026-05-05", "close": 0.655, "volume": 17568.0}, {"date": "2026-05-06", "close": 0.6575, "volume": 41928.0}, {"date": "2026-05-07", "close": 0.67, "volume": 10757.0}, {"date": "2026-05-08", "close": 0.67, "volume": 19094.0}, {"date": "2026-05-11", "close": 0.685, "volume": 49537.0}, {"date": "2026-05-12", "close": 0.7, "volume": 13340.0}, {"date": "2026-05-13", "close": 0.6801, "volume": 11984.0}, {"date": "2026-05-14", "close": 0.711, "volume": 35259.0}, {"date": "2026-05-15", "close": 0.6796, "volume": 10747.0}, {"date": "2026-05-18", "close": 0.6385, "volume": 73592.0}, {"date": "2026-05-19", "close": 0.6835, "volume": 19844.0}, {"date": "2026-05-20", "close": 0.687, "volume": 50885.0}, {"date": "2026-05-21", "close": 0.7009, "volume": 11888.0}, {"date": "2026-05-22", "close": 0.687, "volume": 7974.0}, {"date": "2026-05-26", "close": 0.6815, "volume": 21045.0}, {"date": "2026-05-27", "close": 0.6998, "volume": 4361.0}, {"date": "2026-05-28", "close": 0.6832, "volume": 3453.0}, {"date": "2026-05-29", "close": 0.6807, "volume": 2342.0}, {"date": "2026-06-01", "close": 0.6807, "volume": 1242.0}, {"date": "2026-06-02", "close": 0.66, "volume": 3198.0}, {"date": "2026-06-03", "close": 0.7008, "volume": 3992.0}, {"date": "2026-06-04", "close": 0.7008, "volume": null}, {"date": "2026-06-05", "close": 0.6521, "volume": 687012.0}, {"date": "2026-06-08", "close": 0.72, "volume": 1792150.0}, {"date": "2026-06-09", "close": 0.724, "volume": 103901.0}, {"date": "2026-06-10", "close": 0.6936, "volume": 23855.0}, {"date": "2026-06-11", "close": 0.7239, "volume": 17726.0}, {"date": "2026-06-12", "close": 0.671, "volume": 93628.0}, {"date": "2026-06-15", "close": 0.7004, "volume": 197210.0}, {"date": "2026-06-16", "close": 0.6993, "volume": 72803.0}, {"date": "2026-06-17", "close": 0.6984, "volume": 10193.0}, {"date": "2026-06-18", "close": 0.6622, "volume": 8160.0}, {"date": "2026-06-22", "close": 0.6978, "volume": 31287.0}, {"date": "2026-06-23", "close": 0.67, "volume": 59044.0}, {"date": "2026-06-24", "close": 0.6601, "volume": 7137.0}, {"date": "2026-06-25", "close": 0.719, "volume": 12511.0}, {"date": "2026-06-26", "close": 0.7, "volume": 6869.0}, {"date": "2026-06-29", "close": 0.6606, "volume": 30608.0}, {"date": "2026-06-30", "close": 0.66, "volume": 21862.0}, {"date": "2026-07-01", "close": 0.641, "volume": 37168.0}, {"date": "2026-07-02", "close": 0.6201, "volume": 86218.0}, {"date": "2026-07-06", "close": 0.6305, "volume": 98355.0}, {"date": "2026-07-07", "close": 0.6289, "volume": 7419.0}, {"date": "2026-07-08", "close": 0.6374, "volume": 163240.0}, {"date": "2026-07-09", "close": 0.6379, "volume": 37235.0}, {"date": "2026-07-10", "close": 0.6378, "volume": 2510.0}, {"date": "2026-07-13", "close": 0.61, "volume": 68193.0}, {"date": "2026-07-14", "close": 0.6122, "volume": 27067.0}, {"date": "2026-07-15", "close": 0.6547, "volume": 81677.0}, {"date": "2026-07-16", "close": 0.67, "volume": 6042.0}, {"date": "2026-07-17", "close": 0.5555, "volume": 40374.0}, {"date": "2026-07-20", "close": 0.617, "volume": 112018.0}, {"date": "2026-07-21", "close": 0.6061, "volume": 19783.0}, {"date": "2026-07-22", "close": 0.6001, "volume": 5477.0}, {"date": "2026-07-23", "close": 0.6001, "volume": 27962.0}, {"date": "2026-07-24", "close": 0.602, "volume": 17143.0}, {"date": "2026-07-27", "close": 0.601, "volume": 19735.0}, {"date": "2026-07-28", "close": 0.57, "volume": 6024.0}, {"date": "2026-07-29", "close": 0.5737, "volume": 15479.0}, {"date": "2026-07-30", "close": 0.557, "volume": 26382.0}, {"date": "2026-07-31", "close": 0.5578, "volume": 11356.0}, {"date": "2026-08-03", "close": 0.5999, "volume": 34356.0}, {"date": "2026-08-04", "close": 0.5647, "volume": 83747.0}, {"date": "2026-08-05", "close": 0.5701, "volume": 10446.0}, {"date": "2026-08-06", "close": 0.565, "volume": 199569.0}, {"date": "2026-08-07", "close": 0.599, "volume": 34880.0}, {"date": "2026-08-10", "close": 0.5621, "volume": 21497.0}, {"date": "2026-08-11", "close": 0.5753, "volume": 8225.0}, {"date": "2026-08-12", "close": 0.5825, "volume": 11108.0}, {"date": "2026-08-13", "close": 0.5999, "volume": 7108.0}], "refreshing": true}