{"ticker": "CFND", "overview": {"cik": "2044327", "ticker": "CFND", "name": "C1 Fund Inc.", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4/A", "date": "2026-09-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111498", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111497", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111496", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "FORM 8-K", "accession": "0001104659-26-108956", "price_sensitive": true}, {"form": "N-CSRS", "date": "2026-09-04", "title": "Form N-CSRS", "accession": "0001104659-26-105394", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104986", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-31", "title": "Form NPORT-P", "accession": "0001049169-26-002348", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-28", "title": "Form N-PX", "accession": "0001104659-26-103104", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-18", "title": "Form SCHEDULE 13G/A", "accession": "0002063341-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074928", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073885", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071917", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-29", "title": "Form NPORT-P", "accession": "0001049169-26-001554", "price_sensitive": false}, {"form": "NT N-CEN", "date": "2026-05-15", "title": "Form NT N-CEN", "accession": "0001049169-26-001064", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-13", "title": "Form SCHEDULE 13G", "accession": "0002063341-26-000001", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-05-13", "title": "Form N-CSR", "accession": "0001104659-26-060344", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-03-26", "title": "FORM 8-K/A", "accession": "0001104659-26-034960", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-20", "title": "FORM 8-K", "accession": "0001104659-26-032659", "price_sensitive": true}, {"form": "NT-NCEN", "date": "2026-03-13", "title": "Form NT-NCEN", "accession": "0001104659-26-027520", "price_sensitive": false}, {"form": "NT-NCSR", "date": "2026-03-11", "title": "Form NT-NCSR", "accession": "0001104659-26-026331", "price_sensitive": false}, {"form": "NT NPORT-P", "date": "2026-03-03", "title": "Form NT NPORT-P", "accession": "0001049169-26-000753", "price_sensitive": false}, {"form": "4", "date": "2026-02-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-011099", "price_sensitive": false}, {"form": "4", "date": "2025-12-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-122570", "price_sensitive": false}, {"form": "3", "date": "2025-12-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-122569", "price_sensitive": false}, {"form": "4", "date": "2025-12-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-121545", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 32058.499999999996, "sell_n": 0, "sell_sum": 0, "net": 32058.499999999996, "insiders": 2, "first_date": "2025-12-17", "last_date": "2026-09-02"}, "metrics": {"ticker": "CFND", "has_prices": true, "as_of": "2026-09-02", "last": 2.84, "prev_close": 2.73, "change": 0.10999999999999988, "change_pct": 0.04029304029304025, "session_volume": 175217.0, "vwap_5": 2.8097147397109126, "vwap_20": 2.59437735909114, "vwap_60": 2.813456031653316, "vwap_250": 4.4854712215828325, "high_52w": 7.46, "low_52w": 2.18, "avg_volume_20": 114041.8, "sessions": 270, "market_cap": null}, "trades": [{"id": "0001104659-26-104986", "src": "INSIDERS", "ticker": "CFND", "cik": "2044327", "company": "C1 Fund Inc.", "company_raw": "C1 Fund Inc.", "who": "Najamul Hasan Kidwai", "who_key": "Kidwai Najamul Hasan", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 8008.5, "score": 37.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Chief exec picks up $8K of CFND", "source_url": "https://www.sec.gov/Archives/edgar/data/2044327/000110465926104986/0001104659-26-104986-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "13DG-0002063341-26-000002", "src": "13DG", "ticker": "CFND", "cik": "2044327", "company": "C1 Fund Inc.", "company_raw": "C1 Fund Inc.", "who": "BJI Financial Group", "who_key": "BJI Financial Group", "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": "", "country": "United States", "headline": "BJI Financial Group moves to a 6.85% passive stake in CFND", "source_url": "https://www.sec.gov/Archives/edgar/data/2063341/0002063341-26-000002-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110323}, {"id": "13DG-0002063341-26-000001", "src": "13DG", "ticker": "CFND", "cik": "2044327", "company": "C1 Fund Inc.", "company_raw": "C1 Fund Inc.", "who": "BJI Financial Group", "who_key": "BJI Financial Group", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "BJI Financial Group takes a 6.1% passive stake in CFND", "source_url": "https://www.sec.gov/Archives/edgar/data/2063341/0002063341-26-000001-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}, {"id": "0001104659-26-111497", "src": "INSIDERS", "ticker": "CFND", "cik": "2044327", "company": "C1 Fund Inc.", "company_raw": "C1 Fund Inc.", "who": "Elliot Jin Han", "who_key": "Han Elliot Jin", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24049.999999999996, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "C-suite exec buys $24K of CFND", "source_url": "https://www.sec.gov/Archives/edgar/data/2044327/000110465926111497/0001104659-26-111497-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461683}, {"id": "0001104659-26-111496", "src": "INSIDERS", "ticker": "CFND", "cik": "2044327", "company": "C1 Fund Inc.", "company_raw": "C1 Fund Inc.", "who": "Michael Xu Zhao", "who_key": "Zhao Michael Xu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on CFND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2044327/000110465926111496/0001104659-26-111496-index.htm", "trade_date": "2025-09-05", "timestamp": "2025-09-05", "mins": 610003}, {"id": "0001104659-26-111498", "src": "INSIDERS", "ticker": "CFND", "cik": "2044327", "company": "C1 Fund Inc.", "company_raw": "C1 Fund Inc.", "who": "David Hytha", "who_key": "Hytha David", "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": "", "country": "United States", "headline": "CFO files routine paperwork on CFND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2044327/000110465926111498/0001104659-26-111498-index.htm", "trade_date": "2025-09-05", "timestamp": "2025-09-05", "mins": 610003}], "recent_buys": [{"id": "0001104659-26-104986", "src": "INSIDERS", "ticker": "CFND", "cik": "2044327", "company": "C1 Fund Inc.", "company_raw": "C1 Fund Inc.", "who": "Najamul Hasan Kidwai", "who_key": "Kidwai Najamul Hasan", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 8008.5, "score": 37.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Chief exec picks up $8K of CFND", "source_url": "https://www.sec.gov/Archives/edgar/data/2044327/000110465926104986/0001104659-26-104986-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "0001104659-26-111497", "src": "INSIDERS", "ticker": "CFND", "cik": "2044327", "company": "C1 Fund Inc.", "company_raw": "C1 Fund Inc.", "who": "Elliot Jin Han", "who_key": "Han Elliot Jin", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24049.999999999996, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "C-suite exec buys $24K of CFND", "source_url": "https://www.sec.gov/Archives/edgar/data/2044327/000110465926111497/0001104659-26-111497-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461683}], "institutional": [{"id": "13DG-0002063341-26-000002", "src": "13DG", "ticker": "CFND", "cik": "2044327", "company": "C1 Fund Inc.", "company_raw": "C1 Fund Inc.", "who": "BJI Financial Group", "who_key": "BJI Financial Group", "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": "", "country": "United States", "headline": "BJI Financial Group moves to a 6.85% passive stake in CFND", "source_url": "https://www.sec.gov/Archives/edgar/data/2063341/0002063341-26-000002-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110323}, {"id": "13DG-0002063341-26-000001", "src": "13DG", "ticker": "CFND", "cik": "2044327", "company": "C1 Fund Inc.", "company_raw": "C1 Fund Inc.", "who": "BJI Financial Group", "who_key": "BJI Financial Group", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "BJI Financial Group takes a 6.1% passive stake in CFND", "source_url": "https://www.sec.gov/Archives/edgar/data/2063341/0002063341-26-000001-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "C1 Fund Inc. Common Stock", "new_value": "C1 Fund Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002044327", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002044327", "applied": 1, "detected_at": "2026-09-10T23:39:15.089012"}]}, "key_people": [{"who": "Elliot Jin Han", "who_key": "Han Elliot Jin", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 24049.999999999996, "sold": 0, "net": 24049.999999999996, "trades": 1, "top_score": 35.5, "lean": "buying", "history": [{"action": "BUY", "amount": 24049.999999999996, "date": "2025-12-17", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2044327/000110465926111497/0001104659-26-111497-index.htm"}], "latest": {"action": "BUY", "amount": 24049.999999999996, "date": "2025-12-17", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2044327/000110465926111497/0001104659-26-111497-index.htm"}}, {"who": "Najamul Hasan Kidwai", "who_key": "Kidwai Najamul Hasan", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 8008.5, "sold": 0, "net": 8008.5, "trades": 1, "top_score": 37.7, "lean": "buying", "history": [{"action": "BUY", "amount": 8008.5, "date": "2026-09-02", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2044327/000110465926104986/0001104659-26-104986-index.htm"}], "latest": {"action": "BUY", "amount": 8008.5, "date": "2026-09-02", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2044327/000110465926104986/0001104659-26-104986-index.htm"}}], "activity": [{"date": "2026-09-02", "net": 8008.5}], "announcements": [{"form": "4/A", "date": "2026-09-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111498", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111497", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111496", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "FORM 8-K", "accession": "0001104659-26-108956", "price_sensitive": true}, {"form": "N-CSRS", "date": "2026-09-04", "title": "Form N-CSRS", "accession": "0001104659-26-105394", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104986", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-31", "title": "Form NPORT-P", "accession": "0001049169-26-002348", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-28", "title": "Form N-PX", "accession": "0001104659-26-103104", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-18", "title": "Form SCHEDULE 13G/A", "accession": "0002063341-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074928", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073885", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071917", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-29", "title": "Form NPORT-P", "accession": "0001049169-26-001554", "price_sensitive": false}, {"form": "NT N-CEN", "date": "2026-05-15", "title": "Form NT N-CEN", "accession": "0001049169-26-001064", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-13", "title": "Form SCHEDULE 13G", "accession": "0002063341-26-000001", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-05-13", "title": "Form N-CSR", "accession": "0001104659-26-060344", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-03-26", "title": "FORM 8-K/A", "accession": "0001104659-26-034960", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-20", "title": "FORM 8-K", "accession": "0001104659-26-032659", "price_sensitive": true}, {"form": "NT-NCEN", "date": "2026-03-13", "title": "Form NT-NCEN", "accession": "0001104659-26-027520", "price_sensitive": false}, {"form": "NT-NCSR", "date": "2026-03-11", "title": "Form NT-NCSR", "accession": "0001104659-26-026331", "price_sensitive": false}, {"form": "NT NPORT-P", "date": "2026-03-03", "title": "Form NT NPORT-P", "accession": "0001049169-26-000753", "price_sensitive": false}, {"form": "4", "date": "2026-02-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-011099", "price_sensitive": false}, {"form": "4", "date": "2025-12-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-122570", "price_sensitive": false}, {"form": "3", "date": "2025-12-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-122569", "price_sensitive": false}, {"form": "4", "date": "2025-12-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-121545", "price_sensitive": false}], "performance": {"ticker": "CFND", "has_prices": true, "summary": {"n": 2, "avg": -0.20168067226890757, "win_rate": 0.0, "best": 0.0, "worst": -0.40336134453781514, "as_of": "2026-09-02"}, "buys": [{"who": "Kidwai Najamul Hasan", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 8008.5, "date": "2026-09-02", "score": 37.7, "ref_price": 2.84, "return": 0.0}, {"who": "Han Elliot Jin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Investment Officer", "amount": 24049.999999999996, "date": "2025-12-17", "score": 35.5, "ref_price": 4.76, "return": -0.40336134453781514}]}, "price_series": [{"date": "2025-08-07", "close": 9.3, "volume": 1385732.0}, {"date": "2025-08-08", "close": 9.67, "volume": 413407.0}, {"date": "2025-08-11", "close": 9.35, "volume": 428836.0}, {"date": "2025-08-12", "close": 9.15, "volume": 397239.0}, {"date": "2025-08-13", "close": 8.84, "volume": 239688.0}, {"date": "2025-08-14", "close": 8.78, "volume": 133029.0}, {"date": "2025-08-15", "close": 8.83, "volume": 47327.0}, {"date": "2025-08-18", "close": 8.48, "volume": 95406.0}, {"date": "2025-08-19", "close": 8.37, "volume": 69241.0}, {"date": "2025-08-20", "close": 8.22, "volume": 102037.0}, {"date": "2025-08-21", "close": 8.31, "volume": 37354.0}, {"date": "2025-08-22", "close": 8.4, "volume": 85925.0}, {"date": "2025-08-25", "close": 8.45, "volume": 62357.0}, {"date": "2025-08-26", "close": 8.72, "volume": 36611.0}, {"date": "2025-08-27", "close": 8.69, "volume": 14379.0}, {"date": "2025-08-28", "close": 8.7, "volume": 55213.0}, {"date": "2025-08-29", "close": 8.51, "volume": 36063.0}, {"date": "2025-09-02", "close": 8.76, "volume": 33964.0}, {"date": "2025-09-03", "close": 8.78, "volume": 40179.0}, {"date": "2025-09-04", "close": 8.76, "volume": 28553.0}, {"date": "2025-09-05", "close": 8.66, "volume": 10827.0}, {"date": "2025-09-08", "close": 8.63, "volume": 24083.0}, {"date": "2025-09-09", "close": 8.29, "volume": 91531.0}, {"date": "2025-09-10", "close": 8.26, "volume": 19665.0}, {"date": "2025-09-11", "close": 8.17, "volume": 44839.0}, {"date": "2025-09-12", "close": 8.0, "volume": 150845.0}, {"date": "2025-09-15", "close": 8.07, "volume": 26257.0}, {"date": "2025-09-16", "close": 7.9, "volume": 81170.0}, {"date": "2025-09-17", "close": 8.1, "volume": 127798.0}, {"date": "2025-09-18", "close": 8.2, "volume": 110010.0}, {"date": "2025-09-19", "close": 8.35, "volume": 27734.0}, {"date": "2025-09-22", "close": 8.36, "volume": 41311.0}, {"date": "2025-09-23", "close": 8.3906, "volume": 59502.0}, {"date": "2025-09-24", "close": 8.39, "volume": 29431.0}, {"date": "2025-09-25", "close": 8.33, "volume": 19755.0}, {"date": "2025-09-26", "close": 8.28, "volume": 3807.0}, {"date": "2025-09-29", "close": 8.29, "volume": 13842.0}, {"date": "2025-09-30", "close": 8.15, "volume": 23968.0}, {"date": "2025-10-01", "close": 8.28, "volume": 12023.0}, {"date": "2025-10-02", "close": 8.23, "volume": 13701.0}, {"date": "2025-10-03", "close": 8.16, "volume": 7522.0}, {"date": "2025-10-06", "close": 8.375, "volume": 19361.0}, {"date": "2025-10-07", "close": 8.19, "volume": 22684.0}, {"date": "2025-10-08", "close": 8.26, "volume": 19882.0}, {"date": "2025-10-09", "close": 8.1, "volume": 21840.0}, {"date": "2025-10-10", "close": 8.38, "volume": 89436.0}, {"date": "2025-10-13", "close": 8.36, "volume": 53454.0}, {"date": "2025-10-14", "close": 8.28, "volume": 8479.0}, {"date": "2025-10-15", "close": 8.39, "volume": 13369.0}, {"date": "2025-10-16", "close": 8.11, "volume": 74540.0}, {"date": "2025-10-17", "close": 7.9, "volume": 49372.0}, {"date": "2025-10-20", "close": 7.77, "volume": 13718.0}, {"date": "2025-10-21", "close": 7.87, "volume": 7544.0}, {"date": "2025-10-22", "close": 7.65, "volume": 34228.0}, {"date": "2025-10-23", "close": 7.63, "volume": 38240.0}, {"date": "2025-10-24", "close": 7.56, "volume": 11153.0}, {"date": "2025-10-27", "close": 7.69, "volume": 26750.0}, {"date": "2025-10-28", "close": 7.64, "volume": 11160.0}, {"date": "2025-10-29", "close": 7.65, "volume": 13522.0}, {"date": "2025-10-30", "close": 7.55, "volume": 35028.0}, {"date": "2025-10-31", "close": 7.55, "volume": 20026.0}, {"date": "2025-11-03", "close": 7.46, "volume": 16916.0}, {"date": "2025-11-04", "close": 7.2, "volume": 44787.0}, {"date": "2025-11-05", "close": 7.1, "volume": 8444.0}, {"date": "2025-11-06", "close": 6.98, "volume": 47084.0}, {"date": "2025-11-07", "close": 6.91, "volume": 6924.0}, {"date": "2025-11-10", "close": 6.85, "volume": 17936.0}, {"date": "2025-11-11", "close": 6.79, "volume": 11914.0}, {"date": "2025-11-12", "close": 6.65, "volume": 20567.0}, {"date": "2025-11-13", "close": 6.65, "volume": 8852.0}, {"date": "2025-11-14", "close": 6.6, "volume": 15031.0}, {"date": "2025-11-17", "close": 6.42, "volume": 19215.0}, {"date": "2025-11-18", "close": 6.321, "volume": 33972.0}, {"date": "2025-11-19", "close": 6.42, "volume": 24867.0}, {"date": "2025-11-20", "close": 5.83, "volume": 51994.0}, {"date": "2025-11-21", "close": 5.3, "volume": 413876.0}, {"date": "2025-11-24", "close": 5.35, "volume": 58729.0}, {"date": "2025-11-25", "close": 5.38, "volume": 28755.0}, {"date": "2025-11-26", "close": 5.42, "volume": 22798.0}, {"date": "2025-11-28", "close": 5.6, "volume": 26057.0}, {"date": "2025-12-01", "close": 5.33, "volume": 38753.0}, {"date": "2025-12-02", "close": 5.35, "volume": 24028.0}, {"date": "2025-12-03", "close": 5.4, "volume": 42888.0}, {"date": "2025-12-04", "close": 5.37, "volume": 79952.0}, {"date": "2025-12-05", "close": 5.36, "volume": 44951.0}, {"date": "2025-12-08", "close": 5.35, "volume": 42649.0}, {"date": "2025-12-09", "close": 5.1, "volume": 51463.0}, {"date": "2025-12-10", "close": 5.17, "volume": 37584.0}, {"date": "2025-12-11", "close": 5.1, "volume": 24305.0}, {"date": "2025-12-12", "close": 5.04, "volume": 35009.0}, {"date": "2025-12-15", "close": 4.93, "volume": 96892.0}, {"date": "2025-12-16", "close": 4.84, "volume": 133670.0}, {"date": "2025-12-17", "close": 4.76, "volume": 68564.0}, {"date": "2025-12-18", "close": 4.85, "volume": 33690.0}, {"date": "2025-12-19", "close": 4.88, "volume": 25659.0}, {"date": "2025-12-22", "close": 4.87, "volume": 53467.0}, {"date": "2025-12-23", "close": 4.82, "volume": 79490.0}, {"date": "2025-12-24", "close": 4.8, "volume": 35460.0}, {"date": "2025-12-26", "close": 5.0, "volume": 75659.0}, {"date": "2025-12-29", "close": 4.99, "volume": 178080.0}, {"date": "2025-12-30", "close": 4.92, "volume": 70577.0}, {"date": "2025-12-31", "close": 4.9, "volume": 44152.0}, {"date": "2026-01-02", "close": 5.09, "volume": 30536.0}, {"date": "2026-01-05", "close": 5.07, "volume": 24038.0}, {"date": "2026-01-06", "close": 5.02, "volume": 51944.0}, {"date": "2026-01-07", "close": 4.87, "volume": 40835.0}, {"date": "2026-01-08", "close": 4.81, "volume": 80277.0}, {"date": "2026-01-09", "close": 4.83, "volume": 6162.0}, {"date": "2026-01-12", "close": 4.84, "volume": 16099.0}, {"date": "2026-01-13", "close": 4.82, "volume": 5390.0}, {"date": "2026-01-14", "close": 5.05, "volume": 84190.0}, {"date": "2026-01-15", "close": 5.01, "volume": 16510.0}, {"date": "2026-01-16", "close": 4.98, "volume": 11609.0}, {"date": "2026-01-20", "close": 4.87, "volume": 24765.0}, {"date": "2026-01-21", "close": 4.97, "volume": 36471.0}, {"date": "2026-01-22", "close": 4.97, "volume": 12766.0}, {"date": "2026-01-23", "close": 4.95, "volume": 3259.0}, {"date": "2026-01-26", "close": 4.9, "volume": 8167.0}, {"date": "2026-01-27", "close": 4.92, "volume": 8590.0}, {"date": "2026-01-28", "close": 4.93, "volume": 44909.0}, {"date": "2026-01-29", "close": 4.78, "volume": 32228.0}, {"date": "2026-01-30", "close": 4.74, "volume": 21142.0}, {"date": "2026-02-02", "close": 4.57, "volume": 20913.0}, {"date": "2026-02-03", "close": 4.45, "volume": 64089.0}, {"date": "2026-02-04", "close": 4.58, "volume": 61013.0}, {"date": "2026-02-05", "close": 4.02, "volume": 196329.0}, {"date": "2026-02-06", "close": 4.36, "volume": 56403.0}, {"date": "2026-02-09", "close": 4.25, "volume": 10652.0}, {"date": "2026-02-10", "close": 4.16, "volume": 41321.0}, {"date": "2026-02-11", "close": 4.15, "volume": 5929.0}, {"date": "2026-02-12", "close": 4.05, "volume": 12826.0}, {"date": "2026-02-13", "close": 4.16, "volume": 12882.0}, {"date": "2026-02-17", "close": 4.0, "volume": 35541.0}, {"date": "2026-02-18", "close": 3.94, "volume": 30075.0}, {"date": "2026-02-19", "close": 3.93, "volume": 23680.0}, {"date": "2026-02-20", "close": 4.05, "volume": 9869.0}, {"date": "2026-02-23", "close": 3.91, "volume": 28512.0}, {"date": "2026-02-24", "close": 3.87, "volume": 2967.0}, {"date": "2026-02-25", "close": 4.05, "volume": 25775.0}, {"date": "2026-02-26", "close": 4.01, "volume": 21426.0}, {"date": "2026-02-27", "close": 3.89, "volume": 52794.0}, {"date": "2026-03-02", "close": 3.86, "volume": 76289.0}, {"date": "2026-03-03", "close": 3.69, "volume": 59450.0}, {"date": "2026-03-04", "close": 3.92, "volume": 38782.0}, {"date": "2026-03-05", "close": 3.89, "volume": 12299.0}, {"date": "2026-03-06", "close": 3.8, "volume": 4657.0}, {"date": "2026-03-09", "close": 3.9, "volume": 11597.0}, {"date": "2026-03-10", "close": 3.96, "volume": 14503.0}, {"date": "2026-03-11", "close": 3.93, "volume": 3851.0}, {"date": "2026-03-12", "close": 3.8, "volume": 10944.0}, {"date": "2026-03-13", "close": 3.93, "volume": 13514.0}, {"date": "2026-03-16", "close": 4.0, "volume": 11354.0}, {"date": "2026-03-17", "close": 4.1, "volume": 13196.0}, {"date": "2026-03-18", "close": 4.05, "volume": 9986.0}, {"date": "2026-03-19", "close": 4.02, "volume": 5421.0}, {"date": "2026-03-20", "close": 3.98, "volume": 11985.0}, {"date": "2026-03-23", "close": 3.96, "volume": 9480.0}, {"date": "2026-03-24", "close": 3.92, "volume": 63723.0}, {"date": "2026-03-25", "close": 4.01, "volume": 34084.0}, {"date": "2026-03-26", "close": 3.89, "volume": 18463.0}, {"date": "2026-03-27", "close": 3.74, "volume": 18773.0}, {"date": "2026-03-30", "close": 3.74, "volume": 30206.0}, {"date": "2026-03-31", "close": 3.85, "volume": 34624.0}, {"date": "2026-04-01", "close": 3.8, "volume": 9454.0}, {"date": "2026-04-02", "close": 3.77, "volume": 5864.0}, {"date": "2026-04-06", "close": 3.75, "volume": 12358.0}, {"date": "2026-04-07", "close": 3.71, "volume": 5129.0}, {"date": "2026-04-08", "close": 3.71, "volume": 14442.0}, {"date": "2026-04-09", "close": 3.7, "volume": 35727.0}, {"date": "2026-04-10", "close": 3.64, "volume": 2250.0}, {"date": "2026-04-13", "close": 3.67, "volume": 4133.0}, {"date": "2026-04-14", "close": 3.68, "volume": 17019.0}, {"date": "2026-04-15", "close": 3.72, "volume": 19240.0}, {"date": "2026-04-16", "close": 3.76, "volume": 10030.0}, {"date": "2026-04-17", "close": 3.8, "volume": 31835.0}, {"date": "2026-04-20", "close": 3.82, "volume": 21508.0}, {"date": "2026-04-21", "close": 3.82, "volume": 14736.0}, {"date": "2026-04-22", "close": 4.08, "volume": 24693.0}, {"date": "2026-04-23", "close": 3.94, "volume": 40274.0}, {"date": "2026-04-24", "close": 3.83, "volume": 31543.0}, {"date": "2026-04-27", "close": 3.79, "volume": 21394.0}, {"date": "2026-04-28", "close": 3.71, "volume": 7839.0}, {"date": "2026-04-29", "close": 3.69, "volume": 24747.0}, {"date": "2026-04-30", "close": 3.71, "volume": 4289.0}, {"date": "2026-05-01", "close": 3.75, "volume": 24017.0}, {"date": "2026-05-04", "close": 3.69, "volume": 42214.0}, {"date": "2026-05-05", "close": 3.67, "volume": 58692.0}, {"date": "2026-05-06", "close": 3.63, "volume": 32441.0}, {"date": "2026-05-07", "close": 3.52, "volume": 18872.0}, {"date": "2026-05-08", "close": 3.48, "volume": 63098.0}, {"date": "2026-05-11", "close": 3.5, "volume": 84202.0}, {"date": "2026-05-12", "close": 3.3, "volume": 83167.0}, {"date": "2026-05-13", "close": 3.34, "volume": 39228.0}, {"date": "2026-05-14", "close": 3.62, "volume": 56845.0}, {"date": "2026-05-15", "close": 3.51, "volume": 12034.0}, {"date": "2026-05-18", "close": 3.47, "volume": 8195.0}, {"date": "2026-05-19", "close": 3.36, "volume": 4739.0}, {"date": "2026-05-20", "close": 3.59, "volume": 44819.0}, {"date": "2026-05-21", "close": 3.62, "volume": 9955.0}, {"date": "2026-05-22", "close": 3.6, "volume": 5646.0}, {"date": "2026-05-26", "close": 3.59, "volume": 13203.0}, {"date": "2026-05-27", "close": 3.58, "volume": 25554.0}, {"date": "2026-05-28", "close": 3.53, "volume": 29548.0}, {"date": "2026-05-29", "close": 3.51, "volume": 23116.0}, {"date": "2026-06-01", "close": 3.15, "volume": 58203.0}, {"date": "2026-06-02", "close": 3.12, "volume": 30008.0}, {"date": "2026-06-03", "close": 3.07, "volume": 43408.0}, {"date": "2026-06-04", "close": 3.18, "volume": 33898.0}, {"date": "2026-06-05", "close": 2.96, "volume": 33016.0}, {"date": "2026-06-08", "close": 3.16, "volume": 25985.0}, {"date": "2026-06-09", "close": 3.12, "volume": 13427.0}, {"date": "2026-06-10", "close": 3.15, "volume": 7678.0}, {"date": "2026-06-11", "close": 3.14, "volume": 28252.0}, {"date": "2026-06-12", "close": 3.12, "volume": 52796.0}, {"date": "2026-06-15", "close": 3.34, "volume": 33913.0}, {"date": "2026-06-16", "close": 3.45, "volume": 48359.0}, {"date": "2026-06-17", "close": 3.44, "volume": 21527.0}, {"date": "2026-06-18", "close": 3.45, "volume": 17519.0}, {"date": "2026-06-22", "close": 3.42, "volume": 12805.0}, {"date": "2026-06-23", "close": 3.39, "volume": 24678.0}, {"date": "2026-06-24", "close": 3.25, "volume": 70788.0}, {"date": "2026-06-25", "close": 3.01, "volume": 101334.0}, {"date": "2026-06-26", "close": 2.94, "volume": 33386.0}, {"date": "2026-06-29", "close": 2.91, "volume": 24785.0}, {"date": "2026-06-30", "close": 3.03, "volume": 72756.0}, {"date": "2026-07-01", "close": 3.04, "volume": 28114.0}, {"date": "2026-07-02", "close": 3.12, "volume": 73892.0}, {"date": "2026-07-06", "close": 3.17, "volume": 35211.0}, {"date": "2026-07-07", "close": 3.29, "volume": 32467.0}, {"date": "2026-07-08", "close": 3.4, "volume": 32716.0}, {"date": "2026-07-09", "close": 3.38, "volume": 16562.0}, {"date": "2026-07-10", "close": 3.37, "volume": 35389.0}, {"date": "2026-07-13", "close": 3.31, "volume": 45288.0}, {"date": "2026-07-14", "close": 3.4, "volume": 38030.0}, {"date": "2026-07-15", "close": 3.43, "volume": 25383.0}, {"date": "2026-07-16", "close": 3.42, "volume": 17575.0}, {"date": "2026-07-17", "close": 3.39, "volume": 18333.0}, {"date": "2026-07-20", "close": 3.41, "volume": 21289.0}, {"date": "2026-07-21", "close": 3.43, "volume": 29735.0}, {"date": "2026-07-22", "close": 3.51, "volume": 19479.0}, {"date": "2026-07-23", "close": 3.44, "volume": 19957.0}, {"date": "2026-07-24", "close": 3.41, "volume": 12297.0}, {"date": "2026-07-27", "close": 3.38, "volume": 17052.0}, {"date": "2026-07-28", "close": 3.25, "volume": 8341.0}, {"date": "2026-07-29", "close": 3.17, "volume": 4304.0}, {"date": "2026-07-30", "close": 3.14, "volume": 10608.0}, {"date": "2026-07-31", "close": 3.01, "volume": 33452.0}, {"date": "2026-08-03", "close": 3.06, "volume": 35668.0}, {"date": "2026-08-04", "close": 3.03, "volume": 38749.0}, {"date": "2026-08-05", "close": 2.98, "volume": 33747.0}, {"date": "2026-08-06", "close": 2.91, "volume": 17417.0}, {"date": "2026-08-07", "close": 2.85, "volume": 15104.0}, {"date": "2026-08-10", "close": 2.84, "volume": 26186.0}, {"date": "2026-08-11", "close": 2.85, "volume": 27737.0}, {"date": "2026-08-12", "close": 2.8782, "volume": 37301.0}, {"date": "2026-08-13", "close": 2.88, "volume": 4032.0}, {"date": "2026-08-14", "close": 2.7, "volume": 190780.0}, {"date": "2026-08-17", "close": 2.71, "volume": 23774.0}, {"date": "2026-08-18", "close": 2.18, "volume": 422601.0}, {"date": "2026-08-19", "close": 2.35, "volume": 190160.0}, {"date": "2026-08-20", "close": 2.41, "volume": 110337.0}, {"date": "2026-08-21", "close": 2.54, "volume": 72669.0}, {"date": "2026-08-24", "close": 2.46, "volume": 48523.0}, {"date": "2026-08-25", "close": 2.73, "volume": 470471.0}, {"date": "2026-08-26", "close": 2.78, "volume": 108951.0}, {"date": "2026-08-27", "close": 2.85, "volume": 46114.0}, {"date": "2026-08-28", "close": 2.77, "volume": 46038.0}, {"date": "2026-08-31", "close": 2.87, "volume": 102768.0}, {"date": "2026-09-01", "close": 2.73, "volume": 144656.0}, {"date": "2026-09-02", "close": 2.84, "volume": 175217.0}], "refreshing": true}