{"ticker": "CNTB", "overview": {"cik": "1835268", "ticker": "CNTB", "name": "Connect Biopharma Holdings Ltd", "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "sic": "2834", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001913491-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001835268-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001835268-26-000027", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001835268-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001835268-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253607", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-01", "title": "Form EFFECT", "accession": "9999999995-26-001825", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-28", "title": "Form CORRESP", "accession": "0001193125-26-245157", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-22", "title": "Form UPLOAD", "accession": "0000000000-26-005249", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001913491-26-000003", "price_sensitive": false}, {"form": "F-3", "date": "2026-05-15", "title": "Form F-3", "accession": "0001193125-26-225436", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001835268-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001835268-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001835268-26-000016", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-14", "title": "Form SCHEDULE 13G", "accession": "0001912836-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0002115875-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001241357-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001193125-26-138012", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-01", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-138013", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001835268-26-000013", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001835268-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-30", "title": "Material event", "accession": "0001835268-26-000006", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-114092", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "FORM 3", "accession": "0001602459-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "FORM 3", "accession": "0001384243-26-000006", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 4373610.0, "sell_n": 0, "sell_sum": 0, "net": 4373610.0, "insiders": 1, "first_date": "2026-03-31", "last_date": "2026-05-29"}, "metrics": {"ticker": "CNTB", "has_prices": true, "as_of": "2026-08-07", "last": 2.205, "prev_close": 2.19, "change": 0.015000000000000124, "change_pct": 0.0068493150684932076, "session_volume": 337477.0, "vwap_5": 2.144033482187608, "vwap_20": 2.223437522737327, "vwap_60": 2.274851681029422, "vwap_250": 2.459325259425656, "high_52w": 3.69, "low_52w": 1.52, "avg_volume_20": 361465.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-352971", "src": "13DG", "ticker": "CNTB", "cik": "1835268", "company": "Connect Biopharma Holdings Ltd", "company_raw": "Connect Biopharma Holdings Ltd", "who": "Connect Biopharma Holdings Ltd", "who_key": "Connect Biopharma Holdings Ltd", "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": "Cayman Islands", "headline": "Connect Biopharma Holdings Ltd moves to a 6.9% passive stake in CNTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1835268/0001193125-26-352971-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001913491-26-000005", "src": "13DG", "ticker": "CNTB", "cik": "1835268", "company": "Connect Biopharma Holdings Ltd", "company_raw": "Connect Biopharma Holdings Ltd", "who": "Connect Biopharma Holdings Ltd", "who_key": "Connect Biopharma Holdings Ltd", "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": "Cayman Islands", "headline": "Connect Biopharma Holdings Ltd moves to a 4% passive stake in CNTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1835268/0001913491-26-000005-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "0001835268-26-000021", "src": "INSIDERS", "ticker": "CNTB", "cik": "1835268", "company": "Connect Biopharma Holdings Ltd", "company_raw": "Connect Biopharma Holdings Ltd", "who": "Jean I. Liu", "who_key": "LIU JEAN I", "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": "Cayman Islands", "headline": "Director files routine paperwork on CNTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1835268/000183526826000021/0001835268-26-000021-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "0001835268-26-000022", "src": "INSIDERS", "ticker": "CNTB", "cik": "1835268", "company": "Connect Biopharma Holdings Ltd", "company_raw": "Connect Biopharma Holdings Ltd", "who": "Kleanthis Gabriel Xanthopoulos", "who_key": "Xanthopoulos Kleanthis Gabriel", "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": "Cayman Islands", "headline": "Director files routine paperwork on CNTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1835268/000183526826000022/0001835268-26-000022-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "0001193125-26-253607", "src": "INSIDERS", "ticker": "CNTB", "cik": "1835268", "company": "Connect Biopharma Holdings Ltd", "company_raw": "Connect Biopharma Holdings Ltd", "who": "James Huang", "who_key": "Huang James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 371610.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Board member picks up $372K of CNTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1835268/000119312526253607/0001193125-26-253607-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226967}, {"id": "13DG-0001913491-26-000003", "src": "13DG", "ticker": "CNTB", "cik": "1835268", "company": "Connect Biopharma Holdings Ltd", "company_raw": "Connect Biopharma Holdings Ltd", "who": "Connect Biopharma Holdings Ltd", "who_key": "Connect Biopharma Holdings Ltd", "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": "Cayman Islands", "headline": "Connect Biopharma Holdings Ltd moves to a 6.2% passive stake in CNTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1835268/0001913491-26-000003-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0001912836-26-000001", "src": "13DG", "ticker": "CNTB", "cik": "1835268", "company": "Connect Biopharma Holdings Ltd", "company_raw": "Connect Biopharma Holdings Ltd", "who": "BioFortune Inc", "who_key": "BioFortune Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "BioFortune Inc crosses 5% of CNTB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1912836/0001912836-26-000001-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291767}, {"id": "13DG-0001193125-26-138013", "src": "13DG", "ticker": "CNTB", "cik": "1835268", "company": "Connect Biopharma Holdings Ltd", "company_raw": "Connect Biopharma Holdings Ltd", "who": "Connect Biopharma Holdings Ltd", "who_key": "Connect Biopharma Holdings Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Connect Biopharma Holdings Ltd adjusts its stake in CNTB (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1835268/0001193125-26-138013-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310487}, {"id": "0001193125-26-138012", "src": "INSIDERS", "ticker": "CNTB", "cik": "1835268", "company": "Connect Biopharma Holdings Ltd", "company_raw": "Connect Biopharma Holdings Ltd", "who": "James Huang", "who_key": "Huang James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4002000.0, "score": 59.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "The boardroom is buying: $4M of CNTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1835268/000119312526138012/0001193125-26-138012-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311927}, {"id": "0001241357-26-000004", "src": "INSIDERS", "ticker": "CNTB", "cik": "1835268", "company": "Connect Biopharma Holdings Ltd", "company_raw": "Connect Biopharma Holdings Ltd", "who": "Jean I. Liu", "who_key": "LIU JEAN I", "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": "Cayman Islands", "headline": "Director files routine paperwork on CNTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1835268/000124135726000004/0001241357-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311927}, {"id": "0002115875-26-000004", "src": "INSIDERS", "ticker": "CNTB", "cik": "1835268", "company": "Connect Biopharma Holdings Ltd", "company_raw": "Connect Biopharma Holdings Ltd", "who": "Kleanthis Gabriel Xanthopoulos", "who_key": "Xanthopoulos Kleanthis Gabriel", "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": "Cayman Islands", "headline": "Director files routine paperwork on CNTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1835268/000211587526000004/0002115875-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311927}], "recent_buys": [{"id": "0001193125-26-253607", "src": "INSIDERS", "ticker": "CNTB", "cik": "1835268", "company": "Connect Biopharma Holdings Ltd", "company_raw": "Connect Biopharma Holdings Ltd", "who": "James Huang", "who_key": "Huang James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 371610.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Board member picks up $372K of CNTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1835268/000119312526253607/0001193125-26-253607-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226967}, {"id": "0001193125-26-138012", "src": "INSIDERS", "ticker": "CNTB", "cik": "1835268", "company": "Connect Biopharma Holdings Ltd", "company_raw": "Connect Biopharma Holdings Ltd", "who": "James Huang", "who_key": "Huang James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4002000.0, "score": 59.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "The boardroom is buying: $4M of CNTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1835268/000119312526138012/0001193125-26-138012-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311927}], "institutional": [{"id": "13DG-0001193125-26-352971", "src": "13DG", "ticker": "CNTB", "cik": "1835268", "company": "Connect Biopharma Holdings Ltd", "company_raw": "Connect Biopharma Holdings Ltd", "who": "Connect Biopharma Holdings Ltd", "who_key": "Connect Biopharma Holdings Ltd", "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": "Cayman Islands", "headline": "Connect Biopharma Holdings Ltd moves to a 6.9% passive stake in CNTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1835268/0001193125-26-352971-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001913491-26-000005", "src": "13DG", "ticker": "CNTB", "cik": "1835268", "company": "Connect Biopharma Holdings Ltd", "company_raw": "Connect Biopharma Holdings Ltd", "who": "Connect Biopharma Holdings Ltd", "who_key": "Connect Biopharma Holdings Ltd", "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": "Cayman Islands", "headline": "Connect Biopharma Holdings Ltd moves to a 4% passive stake in CNTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1835268/0001913491-26-000005-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001913491-26-000003", "src": "13DG", "ticker": "CNTB", "cik": "1835268", "company": "Connect Biopharma Holdings Ltd", "company_raw": "Connect Biopharma Holdings Ltd", "who": "Connect Biopharma Holdings Ltd", "who_key": "Connect Biopharma Holdings Ltd", "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": "Cayman Islands", "headline": "Connect Biopharma Holdings Ltd moves to a 6.2% passive stake in CNTB", "source_url": "https://www.sec.gov/Archives/edgar/data/1835268/0001913491-26-000003-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0001912836-26-000001", "src": "13DG", "ticker": "CNTB", "cik": "1835268", "company": "Connect Biopharma Holdings Ltd", "company_raw": "Connect Biopharma Holdings Ltd", "who": "BioFortune Inc", "who_key": "BioFortune Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "BioFortune Inc crosses 5% of CNTB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1912836/0001912836-26-000001-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291767}, {"id": "13DG-0001193125-26-138013", "src": "13DG", "ticker": "CNTB", "cik": "1835268", "company": "Connect Biopharma Holdings Ltd", "company_raw": "Connect Biopharma Holdings Ltd", "who": "Connect Biopharma Holdings Ltd", "who_key": "Connect Biopharma Holdings Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Connect Biopharma Holdings Ltd adjusts its stake in CNTB (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1835268/0001193125-26-138013-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310487}], "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": "Connect Biopharma Holdings Limited - Ordinary Shares", "new_value": "Connect Biopharma Holdings Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001835268", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001835268", "applied": 1, "detected_at": "2026-09-11T07:45:16.602685"}]}, "key_people": [{"who": "James Huang", "who_key": "Huang James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4373610.0, "sold": 0, "net": 4373610.0, "trades": 2, "top_score": 59.7, "lean": "buying", "history": [{"action": "BUY", "amount": 371610.0, "date": "2026-05-29", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835268/000119312526253607/0001193125-26-253607-index.htm"}, {"action": "BUY", "amount": 4002000.0, "date": "2026-03-31", "score": 59.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1835268/000119312526138012/0001193125-26-138012-index.htm"}], "latest": {"action": "BUY", "amount": 371610.0, "date": "2026-05-29", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835268/000119312526253607/0001193125-26-253607-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001913491-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001835268-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001835268-26-000027", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001835268-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001835268-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253607", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-01", "title": "Form EFFECT", "accession": "9999999995-26-001825", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-28", "title": "Form CORRESP", "accession": "0001193125-26-245157", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-22", "title": "Form UPLOAD", "accession": "0000000000-26-005249", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001913491-26-000003", "price_sensitive": false}, {"form": "F-3", "date": "2026-05-15", "title": "Form F-3", "accession": "0001193125-26-225436", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001835268-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001835268-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001835268-26-000016", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-14", "title": "Form SCHEDULE 13G", "accession": "0001912836-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0002115875-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001241357-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001193125-26-138012", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-01", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-138013", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001835268-26-000013", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001835268-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-30", "title": "Material event", "accession": "0001835268-26-000006", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-114092", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "FORM 3", "accession": "0001602459-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "FORM 3", "accession": "0001384243-26-000006", "price_sensitive": false}], "performance": {"ticker": "CNTB", "has_prices": true, "summary": {"n": 2, "avg": -0.13642738894509338, "win_rate": 0.0, "best": -0.11445783132530125, "worst": -0.1583969465648855, "as_of": "2026-08-07"}, "buys": [{"who": "Huang James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 371610.0, "date": "2026-05-29", "score": 46.0, "ref_price": 2.49, "return": -0.11445783132530125}, {"who": "Huang James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4002000.0, "date": "2026-03-31", "score": 59.7, "ref_price": 2.62, "return": -0.1583969465648855}]}, "price_series": [{"date": "2021-03-19", "close": 18.49, "volume": 3201185.0}, {"date": "2021-03-22", "close": 18.61, "volume": 680332.0}, {"date": "2021-03-23", "close": 16.77, "volume": 566835.0}, {"date": "2021-03-24", "close": 15.93, "volume": 439091.0}, {"date": "2021-03-25", "close": 15.96, "volume": 419387.0}, {"date": "2021-03-26", "close": 15.9, "volume": 78354.0}, {"date": "2021-03-29", "close": 16.66, "volume": 229144.0}, {"date": "2021-03-30", "close": 16.32, "volume": 73173.0}, {"date": "2021-03-31", "close": 18.5, "volume": 144203.0}, {"date": "2021-04-01", "close": 17.85, "volume": 153618.0}, {"date": "2021-04-05", "close": 17.9, "volume": 141589.0}, {"date": "2021-04-06", "close": 17.51, "volume": 362012.0}, {"date": "2021-04-07", "close": 17.07, "volume": 74412.0}, {"date": "2021-04-08", "close": 16.4, "volume": 72103.0}, {"date": "2021-04-09", "close": 17.0, "volume": 12718.0}, {"date": "2021-04-12", "close": 17.05, "volume": 56758.0}, {"date": "2021-04-13", "close": 16.95, "volume": 150668.0}, {"date": "2021-04-14", "close": 17.45, "volume": 247998.0}, {"date": "2021-04-15", "close": 17.3, "volume": 130085.0}, {"date": "2021-04-16", "close": 17.27, "volume": 46300.0}, {"date": "2021-04-19", "close": 17.24, "volume": 388675.0}, {"date": "2021-04-20", "close": 17.08, "volume": 152142.0}, {"date": "2021-04-21", "close": 17.09, "volume": 79090.0}, {"date": "2021-04-22", "close": 17.11, "volume": 6662.0}, {"date": "2021-04-23", "close": 16.12, "volume": 208704.0}, {"date": "2021-04-26", "close": 16.53, "volume": 78638.0}, {"date": "2021-04-27", "close": 16.07, "volume": 90100.0}, {"date": "2021-04-28", "close": 16.05, "volume": 32626.0}, {"date": "2021-04-29", "close": 15.54, "volume": 53428.0}, {"date": "2021-04-30", "close": 16.27, "volume": 37060.0}, {"date": "2021-05-03", "close": 16.31, "volume": 8468.0}, {"date": "2021-05-04", "close": 16.16, "volume": 23699.0}, {"date": "2021-05-05", "close": 16.82, "volume": 38934.0}, {"date": "2021-05-06", "close": 16.1, "volume": 8955.0}, {"date": "2021-05-07", "close": 15.53, "volume": 41103.0}, {"date": "2021-05-10", "close": 15.27, "volume": 10138.0}, {"date": "2021-05-11", "close": 14.43, "volume": 16959.0}, {"date": "2021-05-12", "close": 15.4, "volume": 121012.0}, {"date": "2021-05-13", "close": 15.5, "volume": 23625.0}, {"date": "2021-05-14", "close": 16.41, "volume": 64490.0}, {"date": "2021-05-17", "close": 16.22, "volume": 163362.0}, {"date": "2021-05-18", "close": 16.25, "volume": 17171.0}, {"date": "2021-05-19", "close": 15.75, "volume": 63840.0}, {"date": "2021-05-20", "close": 16.2094, "volume": 58775.0}, {"date": "2021-05-21", "close": 15.54, "volume": 38033.0}, {"date": "2021-05-24", "close": 15.61, "volume": 11670.0}, {"date": "2021-05-25", "close": 14.65, "volume": 30141.0}, {"date": "2021-05-26", "close": 15.0, "volume": 18165.0}, {"date": "2021-05-27", "close": 15.03, "volume": 43710.0}, {"date": "2021-05-28", "close": 14.88, "volume": 32418.0}, {"date": "2021-06-01", "close": 14.42, "volume": 15630.0}, {"date": "2021-06-02", "close": 14.49, "volume": 18140.0}, {"date": "2021-06-03", "close": 14.16, "volume": 5055.0}, {"date": "2021-06-04", "close": 14.81, "volume": 215739.0}, {"date": "2021-06-07", "close": 14.73, "volume": 47014.0}, {"date": "2021-06-08", "close": 15.81, "volume": 28771.0}, {"date": "2021-06-09", "close": 18.0, "volume": 58896.0}, {"date": "2021-06-10", "close": 18.04, "volume": 35671.0}, {"date": "2021-06-11", "close": 18.0, "volume": 15849.0}, {"date": "2021-06-14", "close": 19.0, "volume": 69614.0}, {"date": "2021-06-15", "close": 19.0, "volume": 49498.0}, {"date": "2021-06-16", "close": 17.37, "volume": 89092.0}, {"date": "2021-06-17", "close": 17.63, "volume": 52438.0}, {"date": "2021-06-18", "close": 17.6, "volume": 178144.0}, {"date": "2021-06-21", "close": 18.01, "volume": 20278.0}, {"date": "2021-06-22", "close": 17.76, "volume": 7475.0}, {"date": "2021-06-23", "close": 18.48, "volume": 211581.0}, {"date": "2021-06-24", "close": 18.43, "volume": 11706.0}, {"date": "2021-06-25", "close": 19.02, "volume": 32250.0}, {"date": "2021-06-28", "close": 19.29, "volume": 55308.0}, {"date": "2021-06-29", "close": 19.48, "volume": 73168.0}, {"date": "2021-06-30", "close": 19.53, "volume": 11042.0}, {"date": "2021-07-01", "close": 19.8, "volume": 92572.0}, {"date": "2021-07-02", "close": 19.71, "volume": 103659.0}, {"date": "2021-07-06", "close": 21.98, "volume": 223142.0}, {"date": "2021-07-07", "close": 21.39, "volume": 204461.0}, {"date": "2021-07-08", "close": 21.3, "volume": 26442.0}, {"date": "2021-07-09", "close": 20.63, "volume": 26196.0}, {"date": "2021-07-12", "close": 21.74, "volume": 73959.0}, {"date": "2021-07-13", "close": 23.0, "volume": 79058.0}, {"date": "2021-07-14", "close": 24.07, "volume": 77748.0}, {"date": "2021-07-15", "close": 22.97, "volume": 116256.0}, {"date": "2021-07-16", "close": 22.0, "volume": 14296.0}, {"date": "2021-07-19", "close": 24.77, "volume": 35293.0}, {"date": "2021-07-20", "close": 24.83, "volume": 19370.0}, {"date": "2021-07-21", "close": 24.56, "volume": 8794.0}, {"date": "2021-07-22", "close": 25.0, "volume": 59546.0}, {"date": "2021-07-23", "close": 26.0, "volume": 33309.0}, {"date": "2021-07-26", "close": 24.88, "volume": 79196.0}, {"date": "2021-07-27", "close": 21.98, "volume": 383218.0}, {"date": "2021-07-28", "close": 22.1, "volume": 39618.0}, {"date": "2021-07-29", "close": 21.61, "volume": 97006.0}, {"date": "2021-07-30", "close": 22.01, "volume": 24690.0}, {"date": "2021-08-02", "close": 21.47, "volume": 23241.0}, {"date": "2021-08-03", "close": 22.0, "volume": 29937.0}, {"date": "2021-08-04", "close": 22.75, "volume": 17629.0}, {"date": "2021-08-05", "close": 22.79, "volume": 13675.0}, {"date": "2021-08-06", "close": 21.7, "volume": 39765.0}, {"date": "2021-08-09", "close": 26.14, "volume": 63406.0}, {"date": "2021-08-10", "close": 28.5, "volume": 41890.0}, {"date": "2021-08-11", "close": 26.3, "volume": 17274.0}, {"date": "2021-08-12", "close": 25.25, "volume": 29062.0}, {"date": "2021-08-13", "close": 23.51, "volume": 21943.0}, {"date": "2021-08-16", "close": 21.74, "volume": 32656.0}, {"date": "2021-08-17", "close": 23.55, "volume": 100843.0}, {"date": "2021-08-18", "close": 23.84, "volume": 43462.0}, {"date": "2021-08-19", "close": 22.75, "volume": 23566.0}, {"date": "2021-08-20", "close": 22.29, "volume": 30435.0}, {"date": "2021-08-23", "close": 22.21, "volume": 114373.0}, {"date": "2021-08-24", "close": 21.89, "volume": 90465.0}, {"date": "2021-08-25", "close": 20.07, "volume": 53613.0}, {"date": "2021-08-26", "close": 20.38, "volume": 92655.0}, {"date": "2021-08-27", "close": 18.12, "volume": 97945.0}, {"date": "2021-08-30", "close": 20.65, "volume": 34389.0}, {"date": "2021-08-31", "close": 23.47, "volume": 93864.0}, {"date": "2021-09-01", "close": 23.17, "volume": 53978.0}, {"date": "2021-09-02", "close": 22.04, "volume": 8446.0}, {"date": "2021-09-03", "close": 24.95, "volume": 47459.0}, {"date": "2021-09-07", "close": 24.29, "volume": 27748.0}, {"date": "2021-09-08", "close": 24.01, "volume": 22429.0}, {"date": "2021-09-09", "close": 23.16, "volume": 27996.0}, {"date": "2021-09-10", "close": 22.27, "volume": 43900.0}, {"date": "2021-09-13", "close": 22.14, "volume": 36238.0}, {"date": "2021-09-14", "close": 22.0, "volume": 72525.0}, {"date": "2021-09-15", "close": 21.33, "volume": 37228.0}, {"date": "2021-09-16", "close": 20.55, "volume": 92006.0}, {"date": "2021-09-17", "close": 23.06, "volume": 101405.0}, {"date": "2021-09-20", "close": 20.02, "volume": 49922.0}, {"date": "2021-09-21", "close": 20.09, "volume": 58702.0}, {"date": "2021-09-22", "close": 20.6, "volume": 44554.0}, {"date": "2021-09-23", "close": 21.12, "volume": 80043.0}, {"date": "2021-09-24", "close": 21.56, "volume": 5169.0}, {"date": "2021-09-27", "close": 22.84, "volume": 9450.0}, {"date": "2021-09-28", "close": 24.06, "volume": 36560.0}, {"date": "2021-09-29", "close": 23.09, "volume": 64258.0}, {"date": "2021-09-30", "close": 24.23, "volume": 20655.0}, {"date": "2021-10-01", "close": 23.33, "volume": 40873.0}, {"date": "2021-10-04", "close": 22.49, "volume": 37330.0}, {"date": "2021-10-05", "close": 21.91, "volume": 40737.0}, {"date": "2021-10-06", "close": 21.56, "volume": 48770.0}, {"date": "2021-10-07", "close": 21.0, "volume": 16210.0}, {"date": "2021-10-08", "close": 18.35, "volume": 37266.0}, {"date": "2021-10-11", "close": 17.67, "volume": 146575.0}, {"date": "2021-10-12", "close": 16.89, "volume": 87259.0}, {"date": "2021-10-13", "close": 15.33, "volume": 166156.0}, {"date": "2021-10-14", "close": 16.76, "volume": 712187.0}, {"date": "2021-10-15", "close": 17.17, "volume": 75030.0}, {"date": "2021-10-18", "close": 15.41, "volume": 79168.0}, {"date": "2021-10-19", "close": 16.6, "volume": 42610.0}, {"date": "2021-10-20", "close": 16.81, "volume": 62506.0}, {"date": "2021-10-21", "close": 17.67, "volume": 112627.0}, {"date": "2021-10-22", "close": 16.32, "volume": 224847.0}, {"date": "2021-10-25", "close": 15.72, "volume": 125293.0}, {"date": "2021-10-26", "close": 16.89, "volume": 129879.0}, {"date": "2021-10-27", "close": 16.68, "volume": 479403.0}, {"date": "2021-10-28", "close": 17.0, "volume": 435045.0}, {"date": "2021-10-29", "close": 15.84, "volume": 44077.0}, {"date": "2021-11-01", "close": 15.74, "volume": 58324.0}, {"date": "2021-11-02", "close": 15.8, "volume": 28720.0}, {"date": "2021-11-03", "close": 15.31, "volume": 115862.0}, {"date": "2021-11-04", "close": 16.0, "volume": 364660.0}, {"date": "2021-11-05", "close": 15.79, "volume": 186992.0}, {"date": "2021-11-08", "close": 15.0, "volume": 136852.0}, {"date": "2021-11-09", "close": 14.3, "volume": 21964.0}, {"date": "2021-11-10", "close": 14.14, "volume": 45670.0}, {"date": "2021-11-11", "close": 14.37, "volume": 29999.0}, {"date": "2021-11-12", "close": 14.44, "volume": 9057.0}, {"date": "2021-11-15", "close": 13.02, "volume": 41567.0}, {"date": "2021-11-16", "close": 13.1, "volume": 154467.0}, {"date": "2021-11-17", "close": 12.26, "volume": 93587.0}, {"date": "2021-11-18", "close": 12.11, "volume": 763313.0}, {"date": "2021-11-19", "close": 5.12, "volume": 6279532.0}, {"date": "2021-11-22", "close": 4.69, "volume": 1936708.0}, {"date": "2021-11-23", "close": 4.33, "volume": 708354.0}, {"date": "2021-11-24", "close": 4.55, "volume": 447792.0}, {"date": "2021-11-26", "close": 4.5, "volume": 214685.0}, {"date": "2021-11-29", "close": 4.35, "volume": 505547.0}, {"date": "2021-11-30", "close": 4.35, "volume": 427001.0}, {"date": "2021-12-01", "close": 4.26, "volume": 330640.0}, {"date": "2021-12-02", "close": 4.45, "volume": 153465.0}, {"date": "2021-12-03", "close": 4.46, "volume": 230346.0}, {"date": "2021-12-06", "close": 4.62, "volume": 459902.0}, {"date": "2021-12-07", "close": 4.65, "volume": 689345.0}, {"date": "2021-12-08", "close": 4.84, "volume": 339590.0}, {"date": "2021-12-09", "close": 4.31, "volume": 326176.0}, {"date": "2021-12-10", "close": 4.34, "volume": 209499.0}, {"date": "2021-12-13", "close": 4.54, "volume": 505906.0}, {"date": "2021-12-14", "close": 4.55, "volume": 310403.0}, {"date": "2021-12-15", "close": 4.64, "volume": 713609.0}, {"date": "2021-12-16", "close": 4.72, "volume": 275326.0}, {"date": "2021-12-17", "close": 4.54, "volume": 618162.0}, {"date": "2021-12-20", "close": 4.52, "volume": 166687.0}, {"date": "2021-12-21", "close": 4.65, "volume": 91864.0}, {"date": "2021-12-22", "close": 4.43, "volume": 109685.0}, {"date": "2021-12-23", "close": 4.6, "volume": 63458.0}, {"date": "2021-12-27", "close": 4.41, "volume": 104165.0}, {"date": "2021-12-28", "close": 4.27, "volume": 279984.0}, {"date": "2021-12-29", "close": 4.72, "volume": 240546.0}, {"date": "2021-12-30", "close": 5.04, "volume": 741206.0}, {"date": "2021-12-31", "close": 5.15, "volume": 327368.0}, {"date": "2022-01-03", "close": 5.92, "volume": 504273.0}, {"date": "2022-01-04", "close": 5.7, "volume": 167424.0}, {"date": "2022-01-05", "close": 5.0, "volume": 5809252.0}, {"date": "2022-01-06", "close": 4.65, "volume": 632269.0}, {"date": "2022-01-07", "close": 4.61, "volume": 449213.0}, {"date": "2022-01-10", "close": 4.7, "volume": 278982.0}, {"date": "2022-01-11", "close": 4.93, "volume": 406285.0}, {"date": "2022-01-12", "close": 5.12, "volume": 274211.0}, {"date": "2022-01-13", "close": 5.11, "volume": 199126.0}, {"date": "2022-01-14", "close": 5.14, "volume": 175106.0}, {"date": "2022-01-18", "close": 5.14, "volume": 195825.0}, {"date": "2022-01-19", "close": 4.96, "volume": 103486.0}, {"date": "2022-01-20", "close": 5.03, "volume": 88817.0}, {"date": "2022-01-21", "close": 4.9, "volume": 190300.0}, {"date": "2022-01-24", "close": 4.59, "volume": 167672.0}, {"date": "2022-01-25", "close": 4.53, "volume": 271862.0}, {"date": "2022-01-26", "close": 4.35, "volume": 97497.0}, {"date": "2022-01-27", "close": 4.11, "volume": 106671.0}, {"date": "2022-01-28", "close": 4.29, "volume": 86490.0}, {"date": "2022-01-31", "close": 4.6, "volume": 166542.0}, {"date": "2022-02-01", "close": 4.91, "volume": 186328.0}, {"date": "2022-02-02", "close": 4.77, "volume": 58681.0}, {"date": "2022-02-03", "close": 4.8, "volume": 75239.0}, {"date": "2022-02-04", "close": 4.94, "volume": 72134.0}, {"date": "2022-02-07", "close": 4.95, "volume": 131894.0}, {"date": "2022-02-08", "close": 4.67, "volume": 60893.0}, {"date": "2022-02-09", "close": 4.52, "volume": 53194.0}, {"date": "2022-02-10", "close": 4.59, "volume": 141857.0}, {"date": "2022-02-11", "close": 4.47, "volume": 55160.0}, {"date": "2022-02-14", "close": 4.43, "volume": 113990.0}, {"date": "2022-02-15", "close": 4.5, "volume": 85644.0}, {"date": "2022-02-16", "close": 4.5, "volume": 80626.0}, {"date": "2022-02-17", "close": 4.49, "volume": 145167.0}, {"date": "2022-02-18", "close": 4.51, "volume": 97995.0}, {"date": "2022-02-22", "close": 4.07, "volume": 76253.0}, {"date": "2022-02-23", "close": 3.78, "volume": 57866.0}, {"date": "2022-02-24", "close": 3.73, "volume": 146501.0}, {"date": "2022-02-25", "close": 3.76, "volume": 19199.0}, {"date": "2022-02-28", "close": 3.92, "volume": 117646.0}, {"date": "2022-03-01", "close": 4.12, "volume": 74498.0}, {"date": "2022-03-02", "close": 4.17, "volume": 40140.0}, {"date": "2022-03-03", "close": 4.2, "volume": 85818.0}, {"date": "2022-03-04", "close": 4.06, "volume": 79870.0}, {"date": "2022-03-07", "close": 4.22, "volume": 138629.0}, {"date": "2022-03-08", "close": 3.68, "volume": 98467.0}, {"date": "2022-03-09", "close": 3.68, "volume": 47284.0}, {"date": "2022-03-10", "close": 3.36, "volume": 35301.0}, {"date": "2022-03-11", "close": 3.11, "volume": 52339.0}, {"date": "2022-03-14", "close": 2.56, "volume": 168007.0}, {"date": "2022-03-15", "close": 2.46, "volume": 109571.0}, {"date": "2022-03-16", "close": 2.8, "volume": 159692.0}, {"date": "2022-03-17", "close": 3.21, "volume": 57270.0}, {"date": "2022-03-18", "close": 4.95, "volume": 301719.0}, {"date": "2022-03-21", "close": 3.79, "volume": 202624.0}, {"date": "2022-03-22", "close": 3.46, "volume": 134649.0}, {"date": "2022-03-23", "close": 3.34, "volume": 77599.0}, {"date": "2022-03-24", "close": 3.22, "volume": 51822.0}, {"date": "2022-03-25", "close": 3.09, "volume": 37775.0}, {"date": "2022-03-28", "close": 3.06, "volume": 16388.0}, {"date": "2022-03-29", "close": 3.3, "volume": 36424.0}, {"date": "2022-03-30", "close": 3.16, "volume": 66149.0}, {"date": "2022-03-31", "close": 3.02, "volume": 85385.0}, {"date": "2022-04-01", "close": 3.05, "volume": 28686.0}, {"date": "2022-04-04", "close": 3.25, "volume": 70857.0}, {"date": "2022-04-05", "close": 2.99, "volume": 30150.0}, {"date": "2022-04-06", "close": 3.05, "volume": 32481.0}, {"date": "2022-04-07", "close": 3.04, "volume": 19920.0}, {"date": "2022-04-08", "close": 2.87, "volume": 11829.0}, {"date": "2022-04-11", "close": 2.9, "volume": 7501.0}, {"date": "2022-04-12", "close": 2.85, "volume": 14951.0}, {"date": "2022-04-13", "close": 2.9, "volume": 19790.0}, {"date": "2022-04-14", "close": 2.86, "volume": 13832.0}, {"date": "2022-04-18", "close": 3.0, "volume": 61630.0}, {"date": "2022-04-19", "close": 2.95, "volume": 229760.0}, {"date": "2022-04-20", "close": 2.99, "volume": 4909.0}, {"date": "2022-04-21", "close": 2.91, "volume": 27801.0}, {"date": "2022-04-22", "close": 2.7, "volume": 40774.0}, {"date": "2022-04-25", "close": 2.64, "volume": 7110.0}, {"date": "2022-04-26", "close": 2.37, "volume": 16471.0}, {"date": "2022-04-27", "close": 2.27, "volume": 10115.0}, {"date": "2022-04-28", "close": 2.0, "volume": 111321.0}, {"date": "2022-04-29", "close": 2.03, "volume": 261819.0}, {"date": "2022-05-02", "close": 1.86, "volume": 30632.0}, {"date": "2022-05-03", "close": 1.94, "volume": 102554.0}, {"date": "2022-05-04", "close": 0.8202, "volume": 4722600.0}, {"date": "2022-05-05", "close": 0.7, "volume": 1371300.0}, {"date": "2022-05-06", "close": 0.6249, "volume": 708733.0}, {"date": "2022-05-09", "close": 0.5611, "volume": 736958.0}, {"date": "2022-05-10", "close": 0.585, "volume": 397870.0}, {"date": "2022-05-11", "close": 0.6249, "volume": 709497.0}, {"date": "2022-05-12", "close": 0.6647, "volume": 769007.0}, {"date": "2022-05-13", "close": 0.75, "volume": 550563.0}, {"date": "2022-05-16", "close": 0.8067, "volume": 451599.0}, {"date": "2022-05-17", "close": 0.83, "volume": 204890.0}, {"date": "2022-05-18", "close": 0.853, "volume": 421678.0}, {"date": "2022-05-19", "close": 0.8766, "volume": 264249.0}, {"date": "2022-05-20", "close": 0.91, "volume": 498964.0}, {"date": "2022-05-23", "close": 0.8879, "volume": 276836.0}, {"date": "2022-05-24", "close": 0.828, "volume": 194161.0}, {"date": "2022-05-25", "close": 0.77, "volume": 340193.0}, {"date": "2022-05-26", "close": 0.8139, "volume": 151965.0}, {"date": "2022-05-27", "close": 0.85, "volume": 90995.0}, {"date": "2022-05-31", "close": 0.8, "volume": 146600.0}, {"date": "2022-06-01", "close": 0.7543, "volume": 100007.0}, {"date": "2022-06-02", "close": 0.7901, "volume": 247164.0}, {"date": "2022-06-03", "close": 0.7927, "volume": 117263.0}, {"date": "2022-06-06", "close": 0.7903, "volume": 265793.0}, {"date": "2022-06-07", "close": 0.84, "volume": 128533.0}, {"date": "2022-06-08", "close": 0.84, "volume": 304297.0}, {"date": "2022-06-09", "close": 0.88, "volume": 233956.0}, {"date": "2022-06-10", "close": 0.83, "volume": 69966.0}, {"date": "2022-06-13", "close": 0.7695, "volume": 139041.0}, {"date": "2022-06-14", "close": 0.73, "volume": 61429.0}, {"date": "2022-06-15", "close": 0.7227, "volume": 37185.0}, {"date": "2022-06-16", "close": 0.7, "volume": 119737.0}, {"date": "2022-06-17", "close": 0.758, "volume": 280392.0}, {"date": "2022-06-21", "close": 0.82, "volume": 99905.0}, {"date": "2022-06-22", "close": 0.8691, "volume": 177225.0}, {"date": "2022-06-23", "close": 0.8649, "volume": 41865.0}, {"date": "2022-06-24", "close": 0.9, "volume": 75051.0}, {"date": "2022-06-27", "close": 0.91, "volume": 708334.0}, {"date": "2022-06-28", "close": 0.9101, "volume": 85158.0}, {"date": "2022-06-29", "close": 0.9905, "volume": 6214006.0}, {"date": "2022-06-30", "close": 0.87, "volume": 461219.0}, {"date": "2022-07-01", "close": 0.9045, "volume": 176388.0}, {"date": "2022-07-05", "close": 0.9, "volume": 207953.0}, {"date": "2022-07-06", "close": 0.8837, "volume": 161517.0}, {"date": "2022-07-07", "close": 0.87, "volume": 437576.0}, {"date": "2022-07-08", "close": 0.87, "volume": 238478.0}, {"date": "2022-07-11", "close": 0.888, "volume": 153348.0}, {"date": "2022-07-12", "close": 0.9354, "volume": 243670.0}, {"date": "2022-07-13", "close": 0.92, "volume": 154293.0}, {"date": "2022-07-14", "close": 0.9099, "volume": 62532.0}, {"date": "2022-07-15", "close": 0.9095, "volume": 77223.0}, {"date": "2022-07-18", "close": 0.93, "volume": 124315.0}, {"date": "2022-07-19", "close": 0.9199, "volume": 43773.0}, {"date": "2022-07-20", "close": 0.8735, "volume": 219267.0}, {"date": "2022-07-21", "close": 0.8647, "volume": 67564.0}, {"date": "2022-07-22", "close": 0.8255, "volume": 122342.0}, {"date": "2022-07-25", "close": 0.8203, "volume": 18557.0}, {"date": "2022-07-26", "close": 0.804, "volume": 117749.0}, {"date": "2022-07-27", "close": 0.8167, "volume": 32195.0}, {"date": "2022-07-28", "close": 0.87, "volume": 826112.0}, {"date": "2022-07-29", "close": 0.8152, "volume": 52484.0}, {"date": "2022-08-01", "close": 0.8441, "volume": 67786.0}, {"date": "2022-08-02", "close": 0.98, "volume": 155638.0}, {"date": "2022-08-03", "close": 1.03, "volume": 190029.0}, {"date": "2022-08-04", "close": 1.12, "volume": 186968.0}, {"date": "2022-08-05", "close": 1.32, "volume": 709649.0}, {"date": "2022-08-08", "close": 1.63, "volume": 6923294.0}, {"date": "2022-08-09", "close": 1.42, "volume": 825971.0}, {"date": "2022-08-10", "close": 1.65, "volume": 631142.0}, {"date": "2022-08-11", "close": 1.59, "volume": 146693.0}, {"date": "2022-08-12", "close": 1.4, "volume": 510278.0}, {"date": "2022-08-15", "close": 1.45, "volume": 155370.0}, {"date": "2022-08-16", "close": 1.43, "volume": 138782.0}, {"date": "2022-08-17", "close": 1.41, "volume": 27850.0}, {"date": "2022-08-18", "close": 1.39, "volume": 66034.0}, {"date": "2022-08-19", "close": 1.37, "volume": 103109.0}, {"date": "2022-08-22", "close": 1.39, "volume": 141303.0}, {"date": "2022-08-23", "close": 1.4, "volume": 66097.0}, {"date": "2022-08-24", "close": 1.49, "volume": 337254.0}, {"date": "2022-08-25", "close": 1.48, "volume": 174912.0}, {"date": "2022-08-26", "close": 1.48, "volume": 179372.0}, {"date": "2022-08-29", "close": 1.435, "volume": 97260.0}, {"date": "2022-08-30", "close": 1.41, "volume": 85006.0}, {"date": "2022-08-31", "close": 1.4, "volume": 90383.0}, {"date": "2022-09-01", "close": 1.43, "volume": 82206.0}, {"date": "2022-09-02", "close": 1.34, "volume": 348083.0}, {"date": "2022-09-06", "close": 1.29, "volume": 118306.0}, {"date": "2022-09-07", "close": 1.28, "volume": 15354.0}, {"date": "2022-09-08", "close": 1.31, "volume": 22505.0}, {"date": "2022-09-09", "close": 1.4, "volume": 58856.0}, {"date": "2022-09-12", "close": 1.41, "volume": 75187.0}, {"date": "2022-09-13", "close": 1.4, "volume": 71335.0}, {"date": "2022-09-14", "close": 1.38, "volume": 27664.0}, {"date": "2022-09-15", "close": 1.46, "volume": 103834.0}, {"date": "2022-09-16", "close": 1.44, "volume": 76787.0}, {"date": "2022-09-19", "close": 1.4, "volume": 64322.0}, {"date": "2022-09-20", "close": 1.39, "volume": 50804.0}, {"date": "2022-09-21", "close": 1.34, "volume": 94546.0}, {"date": "2022-09-22", "close": 1.26, "volume": 94272.0}, {"date": "2022-09-23", "close": 1.18, "volume": 85094.0}, {"date": "2022-09-26", "close": 1.21, "volume": 50779.0}, {"date": "2022-09-27", "close": 1.21, "volume": 58410.0}, {"date": "2022-09-28", "close": 1.21, "volume": 47869.0}, {"date": "2022-09-29", "close": 1.22, "volume": 75972.0}, {"date": "2022-09-30", "close": 1.29, "volume": 156903.0}, {"date": "2022-10-03", "close": 1.31, "volume": 71463.0}, {"date": "2022-10-04", "close": 1.11, "volume": 3086878.0}, {"date": "2022-10-05", "close": 1.08, "volume": 337006.0}, {"date": "2022-10-06", "close": 1.11, "volume": 237238.0}, {"date": "2022-10-07", "close": 1.08, "volume": 74696.0}, {"date": "2022-10-10", "close": 1.06, "volume": 199941.0}, {"date": "2022-10-11", "close": 1.02, "volume": 67160.0}, {"date": "2022-10-12", "close": 0.9529, "volume": 166577.0}, {"date": "2022-10-13", "close": 0.9651, "volume": 160141.0}, {"date": "2022-10-14", "close": 0.9458, "volume": 31991.0}, {"date": "2022-10-17", "close": 0.9186, "volume": 111577.0}, {"date": "2022-10-18", "close": 0.9778, "volume": 66491.0}, {"date": "2022-10-19", "close": 0.9101, "volume": 52299.0}, {"date": "2022-10-20", "close": 0.9298, "volume": 41158.0}, {"date": "2022-10-21", "close": 0.9148, "volume": 120253.0}, {"date": "2022-10-24", "close": 0.8509, "volume": 199758.0}, {"date": "2022-10-25", "close": 0.853, "volume": 49461.0}, {"date": "2022-10-26", "close": 0.8788, "volume": 28486.0}, {"date": "2022-10-27", "close": 0.8702, "volume": 30239.0}, {"date": "2022-10-28", "close": 0.8728, "volume": 19942.0}, {"date": "2022-10-31", "close": 0.8698, "volume": 19076.0}, {"date": "2022-11-01", "close": 0.8551, "volume": 15783.0}, {"date": "2022-11-02", "close": 0.8332, "volume": 25467.0}, {"date": "2022-11-03", "close": 0.81, "volume": 25098.0}, {"date": "2022-11-04", "close": 0.724, "volume": 67733.0}, {"date": "2022-11-07", "close": 0.7103, "volume": 38230.0}, {"date": "2022-11-08", "close": 0.6501, "volume": 145233.0}, {"date": "2022-11-09", "close": 0.64, "volume": 48514.0}, {"date": "2022-11-10", "close": 0.6804, "volume": 23544.0}, {"date": "2022-11-11", "close": 0.6902, "volume": 24811.0}, {"date": "2022-11-14", "close": 0.7237, "volume": 86102.0}, {"date": "2022-11-15", "close": 0.7521, "volume": 15215.0}, {"date": "2022-11-16", "close": 0.7501, "volume": 27467.0}, {"date": "2022-11-17", "close": 0.7301, "volume": 44392.0}, {"date": "2022-11-18", "close": 0.737, "volume": 11359.0}, {"date": "2022-11-21", "close": 0.7401, "volume": 8717.0}, {"date": "2022-11-22", "close": 0.7361, "volume": 36454.0}, {"date": "2022-11-23", "close": 0.7345, "volume": 12642.0}, {"date": "2022-11-25", "close": 0.7427, "volume": 2068.0}, {"date": "2022-11-28", "close": 0.7203, "volume": 24896.0}, {"date": "2022-11-29", "close": 0.7251, "volume": 20850.0}, {"date": "2022-11-30", "close": 0.7253, "volume": 49466.0}, {"date": "2022-12-01", "close": 0.7574, "volume": 27922.0}, {"date": "2022-12-02", "close": 0.7165, "volume": 37243.0}, {"date": "2022-12-05", "close": 0.712, "volume": 32525.0}, {"date": "2022-12-06", "close": 0.7119, "volume": 40308.0}, {"date": "2022-12-07", "close": 0.7073, "volume": 69056.0}, {"date": "2022-12-08", "close": 0.7224, "volume": 14093.0}, {"date": "2022-12-09", "close": 0.7169, "volume": 31745.0}, {"date": "2022-12-12", "close": 0.7601, "volume": 65336.0}, {"date": "2022-12-13", "close": 0.8625, "volume": 50606.0}, {"date": "2022-12-14", "close": 0.8657, "volume": 47657.0}, {"date": "2022-12-15", "close": 0.87, "volume": 58846.0}, {"date": "2022-12-16", "close": 0.7001, "volume": 359588.0}, {"date": "2022-12-19", "close": 0.7122, "volume": 73068.0}, {"date": "2022-12-20", "close": 0.75, "volume": 64633.0}, {"date": "2022-12-21", "close": 0.78, "volume": 83989.0}, {"date": "2022-12-22", "close": 0.7661, "volume": 13905.0}, {"date": "2022-12-23", "close": 0.7551, "volume": 17780.0}, {"date": "2022-12-27", "close": 0.739, "volume": 9711.0}, {"date": "2022-12-28", "close": 0.743, "volume": 55412.0}, {"date": "2022-12-29", "close": 0.7814, "volume": 41803.0}, {"date": "2022-12-30", "close": 0.8678, "volume": 82504.0}, {"date": "2023-01-03", "close": 0.86, "volume": 30304.0}, {"date": "2023-01-04", "close": 0.859, "volume": 15006.0}, {"date": "2023-01-05", "close": 0.8417, "volume": 12500.0}, {"date": "2023-01-06", "close": 0.85, "volume": 23750.0}, {"date": "2023-01-09", "close": 0.8453, "volume": 33327.0}, {"date": "2023-01-10", "close": 0.915, "volume": 28544.0}, {"date": "2023-01-11", "close": 0.93, "volume": 42278.0}, {"date": "2023-01-12", "close": 0.9001, "volume": 82061.0}, {"date": "2023-01-13", "close": 0.989, "volume": 20270.0}, {"date": "2023-01-17", "close": 1.0, "volume": 23087.0}, {"date": "2023-01-18", "close": 1.1, "volume": 111904.0}, {"date": "2023-01-19", "close": 1.04, "volume": 61163.0}, {"date": "2023-01-20", "close": 1.08, "volume": 87822.0}, {"date": "2023-01-23", "close": 1.12, "volume": 25147.0}, {"date": "2023-01-24", "close": 1.25, "volume": 149366.0}, {"date": "2023-01-25", "close": 1.2, "volume": 79359.0}, {"date": "2023-01-26", "close": 1.29, "volume": 183438.0}, {"date": "2023-01-27", "close": 1.28, "volume": 54324.0}, {"date": "2023-01-30", "close": 1.23, "volume": 53015.0}, {"date": "2023-01-31", "close": 1.23, "volume": 25999.0}, {"date": "2023-02-01", "close": 1.285, "volume": 83766.0}, {"date": "2023-02-02", "close": 1.22, "volume": 22751.0}, {"date": "2023-02-03", "close": 1.1501, "volume": 32050.0}, {"date": "2023-02-06", "close": 1.15, "volume": 16310.0}, {"date": "2023-02-07", "close": 1.19, "volume": 26877.0}, {"date": "2023-02-08", "close": 1.17, "volume": 6102.0}, {"date": "2023-02-09", "close": 1.13, "volume": 17682.0}, {"date": "2023-02-10", "close": 1.11, "volume": 20885.0}, {"date": "2023-02-13", "close": 1.1, "volume": 22285.0}, {"date": "2023-02-14", "close": 0.9905, "volume": 55993.0}, {"date": "2023-02-15", "close": 1.03, "volume": 45326.0}, {"date": "2023-02-16", "close": 1.1, "volume": 78932.0}, {"date": "2023-02-17", "close": 1.07, "volume": 79238.0}, {"date": "2023-02-21", "close": 1.08, "volume": 35584.0}, {"date": "2023-02-22", "close": 1.11, "volume": 30836.0}, {"date": "2023-02-23", "close": 1.15, "volume": 22808.0}, {"date": "2023-02-24", "close": 1.14, "volume": 28866.0}, {"date": "2023-02-27", "close": 1.15, "volume": 19682.0}, {"date": "2023-02-28", "close": 1.29, "volume": 194127.0}, {"date": "2023-03-01", "close": 1.27, "volume": 34001.0}, {"date": "2023-03-02", "close": 1.17, "volume": 25971.0}, {"date": "2023-03-03", "close": 1.23, "volume": 13943.0}, {"date": "2023-03-06", "close": 1.2, "volume": 28697.0}, {"date": "2023-03-07", "close": 1.1808, "volume": 5446.0}, {"date": "2023-03-08", "close": 1.21, "volume": 10870.0}, {"date": "2023-03-09", "close": 1.25, "volume": 12678.0}, {"date": "2023-03-10", "close": 1.06, "volume": 48467.0}, {"date": "2023-03-13", "close": 1.1, "volume": 27693.0}, {"date": "2023-03-14", "close": 1.08, "volume": 38840.0}, {"date": "2023-03-15", "close": 1.12, "volume": 27837.0}, {"date": "2023-03-16", "close": 1.14, "volume": 29168.0}, {"date": "2023-03-17", "close": 1.1, "volume": 1336334.0}, {"date": "2023-03-20", "close": 1.32, "volume": 14823850.0}, {"date": "2023-03-21", "close": 1.18, "volume": 1218489.0}, {"date": "2023-03-22", "close": 1.16, "volume": 484312.0}, {"date": "2023-03-23", "close": 1.03, "volume": 210517.0}, {"date": "2023-03-24", "close": 0.96, "volume": 122672.0}, {"date": "2023-03-27", "close": 0.85, "volume": 185550.0}, {"date": "2023-03-28", "close": 0.82, "volume": 203861.0}, {"date": "2023-03-29", "close": 0.8526, "volume": 208629.0}, {"date": "2023-03-30", "close": 0.91, "volume": 26682.0}, {"date": "2023-03-31", "close": 0.9999, "volume": 118399.0}, {"date": "2023-04-03", "close": 1.08, "volume": 86459.0}, {"date": "2023-04-04", "close": 1.08, "volume": 20568.0}, {"date": "2023-04-05", "close": 1.07, "volume": 33025.0}, {"date": "2023-04-06", "close": 1.09, "volume": 109788.0}, {"date": "2023-04-10", "close": 1.08, "volume": 33167.0}, {"date": "2023-04-11", "close": 1.14, "volume": 13871.0}, {"date": "2023-04-12", "close": 1.12, "volume": 22634.0}, {"date": "2023-04-13", "close": 1.13, "volume": 20924.0}, {"date": "2023-04-14", "close": 1.05, "volume": 22083.0}, {"date": "2023-04-17", "close": 1.09, "volume": 19924.0}, {"date": "2023-04-18", "close": 1.14, "volume": 10349.0}, {"date": "2023-04-19", "close": 1.07, "volume": 10428.0}, {"date": "2023-04-20", "close": 1.05, "volume": 14325.0}, {"date": "2023-04-21", "close": 1.07, "volume": 5391.0}, {"date": "2023-04-24", "close": 1.0899, "volume": 30774.0}, {"date": "2023-04-25", "close": 1.031, "volume": 22407.0}, {"date": "2023-04-26", "close": 1.0364, "volume": 1972.0}, {"date": "2023-04-27", "close": 1.04, "volume": 2573.0}, {"date": "2023-04-28", "close": 1.065, "volume": 6315.0}, {"date": "2023-05-01", "close": 1.05, "volume": 10560.0}, {"date": "2023-05-02", "close": 1.01, "volume": 5149.0}, {"date": "2023-05-03", "close": 1.1397, "volume": 46106.0}, {"date": "2023-05-04", "close": 1.14, "volume": 244212.0}, {"date": "2023-05-05", "close": 1.14, "volume": 6213.0}, {"date": "2023-05-08", "close": 1.18, "volume": 4929.0}, {"date": "2023-05-09", "close": 1.2, "volume": 18265.0}, {"date": "2023-05-10", "close": 1.16, "volume": 17499.0}, {"date": "2023-05-11", "close": 1.17, "volume": 7088.0}, {"date": "2023-05-12", "close": 1.25, "volume": 35272.0}, {"date": "2023-05-15", "close": 1.2399, "volume": 2582.0}, {"date": "2023-05-16", "close": 1.2, "volume": 22564.0}, {"date": "2023-05-17", "close": 1.1655, "volume": 7693.0}, {"date": "2023-05-18", "close": 1.21, "volume": 4781.0}, {"date": "2023-05-19", "close": 1.1, "volume": 16337.0}, {"date": "2023-05-22", "close": 1.17, "volume": 22175.0}, {"date": "2023-05-23", "close": 1.17, "volume": 207980.0}, {"date": "2023-05-24", "close": 1.09, "volume": 23998.0}, {"date": "2023-05-25", "close": 1.16, "volume": 73397.0}, {"date": "2023-05-26", "close": 1.16, "volume": 42605.0}, {"date": "2023-05-30", "close": 1.1099, "volume": 3819.0}, {"date": "2023-05-31", "close": 1.0838, "volume": 4672.0}, {"date": "2023-06-01", "close": 1.11, "volume": 241530.0}, {"date": "2023-06-02", "close": 1.22, "volume": 18981580.0}, {"date": "2023-06-05", "close": 1.11, "volume": 598187.0}, {"date": "2023-06-06", "close": 1.13, "volume": 294255.0}, {"date": "2023-06-07", "close": 1.13, "volume": 148510.0}, {"date": "2023-06-08", "close": 1.11, "volume": 93039.0}, {"date": "2023-06-09", "close": 1.09, "volume": 93733.0}, {"date": "2023-06-12", "close": 1.11, "volume": 96564.0}, {"date": "2023-06-13", "close": 1.05, "volume": 121544.0}, {"date": "2023-06-14", "close": 1.0101, "volume": 44895.0}, {"date": "2023-06-15", "close": 1.01, "volume": 84067.0}, {"date": "2023-06-16", "close": 1.2, "volume": 169203.0}, {"date": "2023-06-20", "close": 1.1101, "volume": 60707.0}, {"date": "2023-06-21", "close": 1.19, "volume": 107722.0}, {"date": "2023-06-22", "close": 1.24, "volume": 252547.0}, {"date": "2023-06-23", "close": 1.22, "volume": 91649.0}, {"date": "2023-06-26", "close": 1.17, "volume": 115643.0}, {"date": "2023-06-27", "close": 1.1, "volume": 81679.0}, {"date": "2023-06-28", "close": 1.13, "volume": 170096.0}, {"date": "2023-06-29", "close": 1.11, "volume": 56592.0}, {"date": "2023-06-30", "close": 1.13, "volume": 28415.0}, {"date": "2023-07-03", "close": 1.13, "volume": 17315.0}, {"date": "2023-07-05", "close": 1.15, "volume": 30550.0}, {"date": "2023-07-06", "close": 1.18, "volume": 37531.0}, {"date": "2023-07-07", "close": 1.14, "volume": 24305.0}, {"date": "2023-07-10", "close": 1.135, "volume": 29938.0}, {"date": "2023-07-11", "close": 1.08, "volume": 21519.0}, {"date": "2023-07-12", "close": 1.16, "volume": 59615.0}, {"date": "2023-07-13", "close": 1.13, "volume": 16580.0}, {"date": "2023-07-14", "close": 1.08, "volume": 44668.0}, {"date": "2023-07-17", "close": 1.08, "volume": 13195.0}, {"date": "2023-07-18", "close": 1.09, "volume": 13207.0}, {"date": "2023-07-19", "close": 1.13, "volume": 14202.0}, {"date": "2023-07-20", "close": 1.08, "volume": 19780.0}, {"date": "2023-07-21", "close": 1.08, "volume": 53596.0}, {"date": "2023-07-24", "close": 1.07, "volume": 29136.0}, {"date": "2023-07-25", "close": 1.03, "volume": 28300.0}, {"date": "2023-07-26", "close": 1.03, "volume": 43700.0}, {"date": "2023-07-27", "close": 1.0, "volume": 16770.0}, {"date": "2023-07-28", "close": 0.9977, "volume": 27941.0}, {"date": "2023-07-31", "close": 0.97, "volume": 45946.0}, {"date": "2023-08-01", "close": 0.9377, "volume": 34325.0}, {"date": "2023-08-02", "close": 0.9476, "volume": 37406.0}, {"date": "2023-08-03", "close": 0.96, "volume": 106272.0}, {"date": "2023-08-04", "close": 0.9852, "volume": 13965.0}, {"date": "2023-08-07", "close": 0.93, "volume": 26324.0}, {"date": "2023-08-08", "close": 0.9789, "volume": 12537.0}, {"date": "2023-08-09", "close": 0.933, "volume": 8631.0}, {"date": "2023-08-10", "close": 0.93, "volume": 25870.0}, {"date": "2023-08-11", "close": 0.92, "volume": 4112.0}, {"date": "2023-08-14", "close": 0.92, "volume": 2067.0}, {"date": "2023-08-15", "close": 0.9008, "volume": 32578.0}, {"date": "2023-08-16", "close": 0.89, "volume": 43474.0}, {"date": "2023-08-17", "close": 0.9, "volume": 6710.0}, {"date": "2023-08-18", "close": 0.8938, "volume": 22024.0}, {"date": "2023-08-21", "close": 0.88, "volume": 27570.0}, {"date": "2023-08-22", "close": 0.888, "volume": 33449.0}, {"date": "2023-08-23", "close": 0.82, "volume": 15632.0}, {"date": "2023-08-24", "close": 0.82, "volume": 11539.0}, {"date": "2023-08-25", "close": 0.82, "volume": 7936.0}, {"date": "2023-08-28", "close": 0.8007, "volume": 6327.0}, {"date": "2023-08-29", "close": 0.82, "volume": 14628.0}, {"date": "2023-08-30", "close": 0.81, "volume": 7217.0}, {"date": "2023-08-31", "close": 0.8258, "volume": 5485.0}, {"date": "2023-09-01", "close": 0.8, "volume": 5271.0}, {"date": "2023-09-05", "close": 0.7777, "volume": 19506.0}, {"date": "2023-09-06", "close": 0.8031, "volume": 1709.0}, {"date": "2023-09-07", "close": 0.7801, "volume": 26638.0}, {"date": "2023-09-08", "close": 0.78, "volume": 4478.0}, {"date": "2023-09-11", "close": 0.7798, "volume": 792.0}, {"date": "2023-09-12", "close": 0.7578, "volume": 10418.0}, {"date": "2023-09-13", "close": 0.78, "volume": 2535.0}, {"date": "2023-09-14", "close": 0.84, "volume": 20574.0}, {"date": "2023-09-15", "close": 0.7601, "volume": 4193.0}, {"date": "2023-09-18", "close": 0.68, "volume": 38949.0}, {"date": "2023-09-19", "close": 0.7173, "volume": 7228.0}, {"date": "2023-09-20", "close": 0.712, "volume": 41497.0}, {"date": "2023-09-21", "close": 0.652, "volume": 105976.0}, {"date": "2023-09-22", "close": 0.728, "volume": 182349.0}, {"date": "2023-09-25", "close": 0.73, "volume": 54430.0}, {"date": "2023-09-26", "close": 0.73, "volume": 65570.0}, {"date": "2023-09-27", "close": 0.73, "volume": 43786.0}, {"date": "2023-09-28", "close": 0.7458, "volume": 209353.0}, {"date": "2023-09-29", "close": 0.819, "volume": 32737.0}, {"date": "2023-10-02", "close": 1.0, "volume": 637568.0}, {"date": "2023-10-03", "close": 0.9501, "volume": 102487.0}, {"date": "2023-10-04", "close": 0.9001, "volume": 26131.0}, {"date": "2023-10-05", "close": 0.94, "volume": 50320.0}, {"date": "2023-10-06", "close": 0.985, "volume": 109549.0}, {"date": "2023-10-09", "close": 1.02, "volume": 215899.0}, {"date": "2023-10-10", "close": 1.07, "volume": 108398.0}, {"date": "2023-10-11", "close": 0.79, "volume": 29175.0}, {"date": "2023-10-12", "close": 0.88, "volume": 26627.0}, {"date": "2023-10-13", "close": 0.8682, "volume": 9229.0}, {"date": "2023-10-16", "close": 1.02, "volume": 34734.0}, {"date": "2023-10-17", "close": 0.9202, "volume": 5316.0}, {"date": "2023-10-18", "close": 1.16, "volume": 97190.0}, {"date": "2023-10-19", "close": 1.18, "volume": 63120.0}, {"date": "2023-10-20", "close": 1.09, "volume": 9536.0}, {"date": "2023-10-23", "close": 1.0301, "volume": 12438.0}, {"date": "2023-10-24", "close": 1.29, "volume": 184228.0}, {"date": "2023-10-25", "close": 1.25, "volume": 25180.0}, {"date": "2023-10-26", "close": 1.1446, "volume": 4577.0}, {"date": "2023-10-27", "close": 1.2901, "volume": 142660.0}, {"date": "2023-10-30", "close": 1.33, "volume": 9016.0}, {"date": "2023-10-31", "close": 1.4517, "volume": 105596.0}, {"date": "2023-11-01", "close": 1.77, "volume": 198437.0}, {"date": "2023-11-02", "close": 1.401, "volume": 69551.0}, {"date": "2023-11-03", "close": 1.51, "volume": 23050.0}, {"date": "2023-11-06", "close": 1.61, "volume": 44135.0}, {"date": "2023-11-07", "close": 1.87, "volume": 137708.0}, {"date": "2023-11-08", "close": 1.805, "volume": 61926.0}, {"date": "2023-11-09", "close": 1.6, "volume": 36707.0}, {"date": "2023-11-10", "close": 1.66, "volume": 13405.0}, {"date": "2023-11-13", "close": 1.75, "volume": 27342.0}, {"date": "2023-11-14", "close": 1.79, "volume": 18088.0}, {"date": "2023-11-15", "close": 1.78, "volume": 9882.0}, {"date": "2023-11-16", "close": 1.99, "volume": 40890.0}, {"date": "2023-11-17", "close": 2.05, "volume": 515229.0}, {"date": "2023-11-20", "close": 2.06, "volume": 140018.0}, {"date": "2023-11-21", "close": 1.26, "volume": 4188450.0}, {"date": "2023-11-22", "close": 1.24, "volume": 1154220.0}, {"date": "2023-11-24", "close": 1.29, "volume": 193054.0}, {"date": "2023-11-27", "close": 1.12, "volume": 400680.0}, {"date": "2023-11-28", "close": 1.02, "volume": 331845.0}, {"date": "2023-11-29", "close": 1.01, "volume": 136249.0}, {"date": "2023-11-30", "close": 1.15, "volume": 454570.0}, {"date": "2023-12-01", "close": 1.05, "volume": 145730.0}, {"date": "2023-12-04", "close": 0.9874, "volume": 64700.0}, {"date": "2023-12-05", "close": 0.97, "volume": 244420.0}, {"date": "2023-12-06", "close": 0.998, "volume": 362312.0}, {"date": "2023-12-07", "close": 0.93, "volume": 205496.0}, {"date": "2023-12-08", "close": 0.92, "volume": 81462.0}, {"date": "2023-12-11", "close": 0.9, "volume": 1869989.0}, {"date": "2023-12-12", "close": 0.818, "volume": 5081531.0}, {"date": "2023-12-13", "close": 0.6998, "volume": 896799.0}, {"date": "2023-12-14", "close": 0.7651, "volume": 697594.0}, {"date": "2023-12-15", "close": 0.9438, "volume": 930105.0}, {"date": "2023-12-18", "close": 0.8706, "volume": 2261403.0}, {"date": "2023-12-19", "close": 0.86, "volume": 103545.0}, {"date": "2023-12-20", "close": 0.85, "volume": 203984.0}, {"date": "2023-12-21", "close": 0.8306, "volume": 188885.0}, {"date": "2023-12-22", "close": 0.84, "volume": 68491.0}, {"date": "2023-12-26", "close": 0.94, "volume": 212760.0}, {"date": "2023-12-27", "close": 1.0, "volume": 159450.0}, {"date": "2023-12-28", "close": 1.1, "volume": 356462.0}, {"date": "2023-12-29", "close": 1.18, "volume": 506790.0}, {"date": "2024-01-02", "close": 1.23, "volume": 98309.0}, {"date": "2024-01-03", "close": 1.23, "volume": 103968.0}, {"date": "2024-01-04", "close": 1.22, "volume": 103726.0}, {"date": "2024-01-05", "close": 1.18, "volume": 38974.0}, {"date": "2024-01-08", "close": 1.2, "volume": 102020.0}, {"date": "2024-01-09", "close": 1.2, "volume": 51111.0}, {"date": "2024-01-10", "close": 1.2016, "volume": 239940.0}, {"date": "2024-01-11", "close": 1.1426, "volume": 29574.0}, {"date": "2024-01-12", "close": 1.1048, "volume": 14380.0}, {"date": "2024-01-16", "close": 1.0299, "volume": 58322.0}, {"date": "2024-01-17", "close": 1.08, "volume": 77813.0}, {"date": "2024-01-18", "close": 1.07, "volume": 19034.0}, {"date": "2024-01-19", "close": 1.05, "volume": 10306.0}, {"date": "2024-01-22", "close": 1.16, "volume": 62917.0}, {"date": "2024-01-23", "close": 1.24, "volume": 106662.0}, {"date": "2024-01-24", "close": 1.26, "volume": 127395.0}, {"date": "2024-01-25", "close": 1.3, "volume": 107300.0}, {"date": "2024-01-26", "close": 1.27, "volume": 14840.0}, {"date": "2024-01-29", "close": 1.23, "volume": 21166.0}, {"date": "2024-01-30", "close": 1.12, "volume": 75682.0}, {"date": "2024-01-31", "close": 1.17, "volume": 18160.0}, {"date": "2024-02-01", "close": 1.01, "volume": 138748.0}, {"date": "2024-02-02", "close": 1.05, "volume": 19183.0}, {"date": "2024-02-05", "close": 1.14, "volume": 68737.0}, {"date": "2024-02-06", "close": 1.08, "volume": 66008.0}, {"date": "2024-02-07", "close": 1.16, "volume": 103665.0}, {"date": "2024-02-08", "close": 1.11, "volume": 21840.0}, {"date": "2024-02-09", "close": 1.4, "volume": 336531.0}, {"date": "2024-02-12", "close": 1.275, "volume": 55462.0}, {"date": "2024-02-13", "close": 1.225, "volume": 88106.0}, {"date": "2024-02-14", "close": 1.2, "volume": 27199.0}, {"date": "2024-02-15", "close": 1.21, "volume": 20292.0}, {"date": "2024-02-16", "close": 1.3, "volume": 24605.0}, {"date": "2024-02-20", "close": 1.15, "volume": 35224.0}, {"date": "2024-02-21", "close": 1.12, "volume": 30145.0}, {"date": "2024-02-22", "close": 1.08, "volume": 16404.0}, {"date": "2024-02-23", "close": 1.235, "volume": 3139408.0}, {"date": "2024-02-26", "close": 1.23, "volume": 20754.0}, {"date": "2024-02-27", "close": 1.26, "volume": 18477.0}, {"date": "2024-02-28", "close": 1.18, "volume": 26018.0}, {"date": "2024-02-29", "close": 1.18, "volume": 12958.0}, {"date": "2024-03-01", "close": 1.18, "volume": 17164.0}, {"date": "2024-03-04", "close": 1.36, "volume": 200974.0}, {"date": "2024-03-05", "close": 1.33, "volume": 53266.0}, {"date": "2024-03-06", "close": 1.33, "volume": 58125.0}, {"date": "2024-03-07", "close": 1.2002, "volume": 33266.0}, {"date": "2024-03-08", "close": 1.24, "volume": 47657.0}, {"date": "2024-03-11", "close": 1.16, "volume": 84743.0}, {"date": "2024-03-12", "close": 1.28, "volume": 50744.0}, {"date": "2024-03-13", "close": 1.2, "volume": 47865.0}, {"date": "2024-03-14", "close": 1.12, "volume": 132083.0}, {"date": "2024-03-15", "close": 1.3, "volume": 161959.0}, {"date": "2024-03-18", "close": 1.24, "volume": 94165.0}, {"date": "2024-03-19", "close": 1.2, "volume": 19631.0}, {"date": "2024-03-20", "close": 1.25, "volume": 83424.0}, {"date": "2024-03-21", "close": 1.24, "volume": 23222.0}, {"date": "2024-03-22", "close": 1.28, "volume": 68139.0}, {"date": "2024-03-25", "close": 1.27, "volume": 111161.0}, {"date": "2024-03-26", "close": 1.33, "volume": 134388.0}, {"date": "2024-03-27", "close": 1.61, "volume": 367829.0}, {"date": "2024-03-28", "close": 1.74, "volume": 470059.0}, {"date": "2024-04-01", "close": 2.2, "volume": 616222.0}, {"date": "2024-04-02", "close": 2.08, "volume": 623833.0}, {"date": "2024-04-03", "close": 2.13, "volume": 378960.0}, {"date": "2024-04-04", "close": 1.8, "volume": 275012.0}, {"date": "2024-04-05", "close": 2.14, "volume": 204356.0}, {"date": "2024-04-08", "close": 1.8, "volume": 373631.0}, {"date": "2024-04-09", "close": 1.87, "volume": 134092.0}, {"date": "2024-04-10", "close": 1.86, "volume": 74588.0}, {"date": "2024-04-11", "close": 1.92, "volume": 92294.0}, {"date": "2024-04-12", "close": 1.72, "volume": 194952.0}, {"date": "2024-04-15", "close": 1.67, "volume": 78477.0}, {"date": "2024-04-16", "close": 1.73, "volume": 106100.0}, {"date": "2024-04-17", "close": 1.55, "volume": 78714.0}, {"date": "2024-04-18", "close": 1.52, "volume": 61909.0}, {"date": "2024-04-19", "close": 1.54, "volume": 32224.0}, {"date": "2024-04-22", "close": 1.35, "volume": 51033.0}, {"date": "2024-04-23", "close": 1.39, "volume": 73419.0}, {"date": "2024-04-24", "close": 1.37, "volume": 41055.0}, {"date": "2024-04-25", "close": 1.36, "volume": 33937.0}, {"date": "2024-04-26", "close": 1.34, "volume": 58379.0}, {"date": "2024-04-29", "close": 1.37, "volume": 83200.0}, {"date": "2024-04-30", "close": 1.39, "volume": 76326.0}, {"date": "2024-05-01", "close": 1.43, "volume": 75338.0}, {"date": "2024-05-02", "close": 1.55, "volume": 114368.0}, {"date": "2024-05-03", "close": 1.59, "volume": 58596.0}, {"date": "2024-05-06", "close": 1.57, "volume": 66931.0}, {"date": "2024-05-07", "close": 1.52, "volume": 65076.0}, {"date": "2024-05-08", "close": 1.45, "volume": 15516.0}, {"date": "2024-05-09", "close": 1.43, "volume": 12409.0}, {"date": "2024-05-10", "close": 1.5, "volume": 88791.0}, {"date": "2024-05-13", "close": 1.45, "volume": 79448.0}, {"date": "2024-05-14", "close": 1.95, "volume": 331729.0}, {"date": "2024-05-15", "close": 1.82, "volume": 120863.0}, {"date": "2024-05-16", "close": 1.72, "volume": 102246.0}, {"date": "2024-05-17", "close": 1.78, "volume": 52553.0}, {"date": "2024-05-20", "close": 1.67, "volume": 115763.0}, {"date": "2024-05-21", "close": 1.77, "volume": 60396.0}, {"date": "2024-05-22", "close": 1.68, "volume": 26279.0}, {"date": "2024-05-23", "close": 1.8, "volume": 52970.0}, {"date": "2024-05-24", "close": 1.76, "volume": 65207.0}, {"date": "2024-05-28", "close": 1.71, "volume": 86638.0}, {"date": "2024-05-29", "close": 1.5999, "volume": 9960.0}, {"date": "2024-05-30", "close": 1.565, "volume": 24706.0}, {"date": "2024-05-31", "close": 1.79, "volume": 63705.0}, {"date": "2024-06-03", "close": 1.696, "volume": 10535.0}, {"date": "2024-06-04", "close": 1.64, "volume": 31140.0}, {"date": "2024-06-05", "close": 1.68, "volume": 5318.0}, {"date": "2024-06-06", "close": 1.64, "volume": 21521.0}, {"date": "2024-06-07", "close": 1.96, "volume": 119765.0}, {"date": "2024-06-10", "close": 2.04, "volume": 67893.0}, {"date": "2024-06-11", "close": 1.83, "volume": 185392.0}, {"date": "2024-06-12", "close": 1.77, "volume": 31893.0}, {"date": "2024-06-13", "close": 1.68, "volume": 39984.0}, {"date": "2024-06-14", "close": 1.6, "volume": 26214.0}, {"date": "2024-06-17", "close": 1.65, "volume": 31532.0}, {"date": "2024-06-18", "close": 1.49, "volume": 105665.0}, {"date": "2024-06-20", "close": 1.4472, "volume": 56552.0}, {"date": "2024-06-21", "close": 1.39, "volume": 58752.0}, {"date": "2024-06-24", "close": 1.35, "volume": 36050.0}, {"date": "2024-06-25", "close": 1.33, "volume": 38824.0}, {"date": "2024-06-26", "close": 1.33, "volume": 30700.0}, {"date": "2024-06-27", "close": 1.28, "volume": 208466.0}, {"date": "2024-06-28", "close": 1.52, "volume": 842159.0}, {"date": "2024-07-01", "close": 1.44, "volume": 27978.0}, {"date": "2024-07-02", "close": 1.38, "volume": 18861.0}, {"date": "2024-07-03", "close": 1.34, "volume": 27638.0}, {"date": "2024-07-05", "close": 1.33, "volume": 43786.0}, {"date": "2024-07-08", "close": 1.26, "volume": 13773.0}, {"date": "2024-07-09", "close": 1.26, "volume": 6230.0}, {"date": "2024-07-10", "close": 1.25, "volume": 32194.0}, {"date": "2024-07-11", "close": 1.27, "volume": 31262.0}, {"date": "2024-07-12", "close": 1.25, "volume": 9527.0}, {"date": "2024-07-15", "close": 1.26, "volume": 20666.0}, {"date": "2024-07-16", "close": 1.27, "volume": 72788.0}, {"date": "2024-07-17", "close": 1.25, "volume": 24624.0}, {"date": "2024-07-18", "close": 1.28, "volume": 20346.0}, {"date": "2024-07-19", "close": 1.27, "volume": 20527.0}, {"date": "2024-07-22", "close": 1.28, "volume": 2942.0}, {"date": "2024-07-23", "close": 1.32, "volume": 23054.0}, {"date": "2024-07-24", "close": 1.35, "volume": 23765.0}, {"date": "2024-07-25", "close": 1.31, "volume": 20465.0}, {"date": "2024-07-26", "close": 1.25, "volume": 20581.0}, {"date": "2024-07-29", "close": 1.275, "volume": 34272.0}, {"date": "2024-07-30", "close": 1.19, "volume": 34689.0}, {"date": "2024-07-31", "close": 1.17, "volume": 36931.0}, {"date": "2024-08-01", "close": 1.18, "volume": 12439.0}, {"date": "2024-08-02", "close": 1.12, "volume": 9384.0}, {"date": "2024-08-05", "close": 1.04, "volume": 7853.0}, {"date": "2024-08-06", "close": 1.05, "volume": 55326.0}, {"date": "2024-08-07", "close": 1.07, "volume": 13646.0}, {"date": "2024-08-08", "close": 1.06, "volume": 26566.0}, {"date": "2024-08-09", "close": 1.0701, "volume": 9848.0}, {"date": "2024-08-12", "close": 1.15, "volume": 14889.0}, {"date": "2024-08-13", "close": 1.19, "volume": 4452.0}, {"date": "2024-08-14", "close": 1.17, "volume": 13004.0}, {"date": "2024-08-15", "close": 1.18, "volume": 3276.0}, {"date": "2024-08-16", "close": 1.11, "volume": 35280.0}, {"date": "2024-08-19", "close": 1.14, "volume": 4511.0}, {"date": "2024-08-20", "close": 1.05, "volume": 32491.0}, {"date": "2024-08-21", "close": 1.045, "volume": 68788.0}, {"date": "2024-08-22", "close": 1.01, "volume": 30423.0}, {"date": "2024-08-23", "close": 1.0221, "volume": 16616.0}, {"date": "2024-08-26", "close": 1.02, "volume": 3886.0}, {"date": "2024-08-27", "close": 1.0015, "volume": 7116.0}, {"date": "2024-08-28", "close": 0.994, "volume": 5012.0}, {"date": "2024-08-29", "close": 1.28, "volume": 166554.0}, {"date": "2024-08-30", "close": 1.6, "volume": 217202.0}, {"date": "2024-09-03", "close": 1.285, "volume": 41264.0}, {"date": "2024-09-04", "close": 1.29, "volume": 32506.0}, {"date": "2024-09-05", "close": 1.1899, "volume": 37594.0}, {"date": "2024-09-06", "close": 1.25, "volume": 36527.0}, {"date": "2024-09-09", "close": 1.26, "volume": 24386.0}, {"date": "2024-09-10", "close": 1.27, "volume": 24027.0}, {"date": "2024-09-11", "close": 1.26, "volume": 5271.0}, {"date": "2024-09-12", "close": 1.2, "volume": 7076.0}, {"date": "2024-09-13", "close": 1.23, "volume": 8772.0}, {"date": "2024-09-16", "close": 1.18, "volume": 15535.0}, {"date": "2024-09-17", "close": 1.28, "volume": 11103.0}, {"date": "2024-09-18", "close": 1.175, "volume": 23438.0}, {"date": "2024-09-19", "close": 1.2394, "volume": 5428.0}, {"date": "2024-09-20", "close": 1.23, "volume": 1615.0}, {"date": "2024-09-23", "close": 1.22, "volume": 5064.0}, {"date": "2024-09-24", "close": 1.23, "volume": 8770.0}, {"date": "2024-09-25", "close": 1.28, "volume": 14089.0}, {"date": "2024-09-26", "close": 1.41, "volume": 61975.0}, {"date": "2024-09-27", "close": 1.35, "volume": 10455.0}, {"date": "2024-09-30", "close": 1.4399, "volume": 49546.0}, {"date": "2024-10-01", "close": 1.41, "volume": 4258.0}, {"date": "2024-10-02", "close": 1.4517, "volume": 24463.0}, {"date": "2024-10-03", "close": 1.465, "volume": 36100.0}, {"date": "2024-10-04", "close": 1.41, "volume": 38614.0}, {"date": "2024-10-07", "close": 1.26, "volume": 113998.0}, {"date": "2024-10-08", "close": 1.28, "volume": 33572.0}, {"date": "2024-10-09", "close": 1.35, "volume": 36217.0}, {"date": "2024-10-10", "close": 1.26, "volume": 10139.0}, {"date": "2024-10-11", "close": 1.24, "volume": 36575.0}, {"date": "2024-10-14", "close": 1.4, "volume": 13577.0}, {"date": "2024-10-15", "close": 1.26, "volume": 17389.0}, {"date": "2024-10-16", "close": 1.25, "volume": 9259.0}, {"date": "2024-10-17", "close": 1.24, "volume": 9442.0}, {"date": "2024-10-18", "close": 1.25, "volume": 1521.0}, {"date": "2024-10-21", "close": 1.21, "volume": 33281.0}, {"date": "2024-10-22", "close": 1.22, "volume": 16075.0}, {"date": "2024-10-23", "close": 1.22, "volume": 2734.0}, {"date": "2024-10-24", "close": 1.22, "volume": 5731.0}, {"date": "2024-10-25", "close": 1.185, "volume": 26550.0}, {"date": "2024-10-28", "close": 1.26, "volume": 20171.0}, {"date": "2024-10-29", "close": 1.2, "volume": 8039.0}, {"date": "2024-10-30", "close": 1.17, "volume": 15686.0}, {"date": "2024-10-31", "close": 1.16, "volume": 8842.0}, {"date": "2024-11-01", "close": 1.18, "volume": 26875.0}, {"date": "2024-11-04", "close": 1.2, "volume": 99432.0}, {"date": "2024-11-05", "close": 1.24, "volume": 16071.0}, {"date": "2024-11-06", "close": 1.1852, "volume": 168510.0}, {"date": "2024-11-07", "close": 1.13, "volume": 3136.0}, {"date": "2024-11-08", "close": 1.12, "volume": 3241.0}, {"date": "2024-11-11", "close": 1.05, "volume": 31476.0}, {"date": "2024-11-12", "close": 1.04, "volume": 15920.0}, {"date": "2024-11-13", "close": 1.005, "volume": 23208.0}, {"date": "2024-11-14", "close": 0.99, "volume": 17599.0}, {"date": "2024-11-15", "close": 1.11, "volume": 34063.0}, {"date": "2024-11-18", "close": 1.01, "volume": 21259.0}, {"date": "2024-11-19", "close": 0.975, "volume": 27440.0}, {"date": "2024-11-20", "close": 1.05, "volume": 12744.0}, {"date": "2024-11-21", "close": 0.9901, "volume": 14214.0}, {"date": "2024-11-22", "close": 1.0, "volume": 7818.0}, {"date": "2024-11-25", "close": 0.978, "volume": 22082.0}, {"date": "2024-11-26", "close": 0.9705, "volume": 49836.0}, {"date": "2024-11-27", "close": 1.03, "volume": 39163.0}, {"date": "2024-11-29", "close": 1.06, "volume": 13523.0}, {"date": "2024-12-02", "close": 1.075, "volume": 30036.0}, {"date": "2024-12-03", "close": 1.105, "volume": 37117.0}, {"date": "2024-12-04", "close": 1.12, "volume": 19140.0}, {"date": "2024-12-05", "close": 1.0, "volume": 111885.0}, {"date": "2024-12-06", "close": 1.08, "volume": 41755.0}, {"date": "2024-12-09", "close": 1.12, "volume": 33715.0}, {"date": "2024-12-10", "close": 1.14, "volume": 32394.0}, {"date": "2024-12-11", "close": 1.23, "volume": 23131.0}, {"date": "2024-12-12", "close": 1.15, "volume": 36984.0}, {"date": "2024-12-13", "close": 1.1184, "volume": 11845.0}, {"date": "2024-12-16", "close": 1.09, "volume": 37595.0}, {"date": "2024-12-17", "close": 1.06, "volume": 21903.0}, {"date": "2024-12-18", "close": 0.9761, "volume": 42727.0}, {"date": "2024-12-19", "close": 0.9925, "volume": 10872.0}, {"date": "2024-12-20", "close": 0.9509, "volume": 10220.0}, {"date": "2024-12-23", "close": 1.0074, "volume": 4217.0}, {"date": "2024-12-24", "close": 0.996, "volume": 9927.0}, {"date": "2024-12-26", "close": 0.97, "volume": 8043.0}, {"date": "2024-12-27", "close": 1.14, "volume": 81475.0}, {"date": "2024-12-30", "close": 1.2695, "volume": 68951.0}, {"date": "2024-12-31", "close": 1.38, "volume": 131492.0}, {"date": "2025-01-02", "close": 1.21, "volume": 38245.0}, {"date": "2025-01-03", "close": 1.175, "volume": 8072.0}, {"date": "2025-01-06", "close": 1.16, "volume": 17215.0}, {"date": "2025-01-07", "close": 1.12, "volume": 15148.0}, {"date": "2025-01-08", "close": 1.115, "volume": 5669.0}, {"date": "2025-01-10", "close": 1.08, "volume": 1729.0}, {"date": "2025-01-13", "close": 1.0856, "volume": 46648.0}, {"date": "2025-01-14", "close": 1.06, "volume": 9085.0}, {"date": "2025-01-15", "close": 1.05, "volume": 9074.0}, {"date": "2025-01-16", "close": 1.044, "volume": 5906.0}, {"date": "2025-01-17", "close": 1.05, "volume": 36122.0}, {"date": "2025-01-21", "close": 1.05, "volume": 5609.0}, {"date": "2025-01-22", "close": 1.02, "volume": 3822.0}, {"date": "2025-01-23", "close": 1.07, "volume": 2593.0}, {"date": "2025-01-24", "close": 0.985, "volume": 42207.0}, {"date": "2025-01-27", "close": 0.9982, "volume": 10618.0}, {"date": "2025-01-28", "close": 0.98, "volume": 13290.0}, {"date": "2025-01-29", "close": 0.97, "volume": 4747.0}, {"date": "2025-01-30", "close": 0.97, "volume": 11562.0}, {"date": "2025-01-31", "close": 0.972, "volume": 11391.0}, {"date": "2025-02-03", "close": 0.96, "volume": 94375.0}, {"date": "2025-02-04", "close": 0.976, "volume": 3738.0}, {"date": "2025-02-05", "close": 1.05, "volume": 20068.0}, {"date": "2025-02-06", "close": 1.05, "volume": 23355.0}, {"date": "2025-02-07", "close": 0.9856, "volume": 8835.0}, {"date": "2025-02-10", "close": 0.9207, "volume": 23716.0}, {"date": "2025-02-11", "close": 0.95, "volume": 3608.0}, {"date": "2025-02-12", "close": 0.9178, "volume": 8087.0}, {"date": "2025-02-13", "close": 0.97, "volume": 1431.0}, {"date": "2025-02-14", "close": 0.9224, "volume": 7199.0}, {"date": "2025-02-18", "close": 0.9105, "volume": 21662.0}, {"date": "2025-02-19", "close": 0.9205, "volume": 3909.0}, {"date": "2025-02-20", "close": 0.86, "volume": 54865.0}, {"date": "2025-02-21", "close": 0.8701, "volume": 90434.0}, {"date": "2025-02-24", "close": 0.8505, "volume": 8447.0}, {"date": "2025-02-25", "close": 0.86, "volume": 5245.0}, {"date": "2025-02-26", "close": 0.845, "volume": 9773.0}, {"date": "2025-02-27", "close": 0.899, "volume": 6394.0}, {"date": "2025-02-28", "close": 0.9099, "volume": 10236.0}, {"date": "2025-03-03", "close": 0.8727, "volume": 50778.0}, {"date": "2025-03-04", "close": 0.821, "volume": 4875.0}, {"date": "2025-03-05", "close": 0.88, "volume": 19388.0}, {"date": "2025-03-06", "close": 0.83, "volume": 17049.0}, {"date": "2025-03-07", "close": 0.85, "volume": 2341.0}, {"date": "2025-03-10", "close": 0.8026, "volume": 15841.0}, {"date": "2025-03-11", "close": 0.8139, "volume": 30212.0}, {"date": "2025-03-12", "close": 0.785, "volume": 31700.0}, {"date": "2025-03-13", "close": 0.8499, "volume": 7466.0}, {"date": "2025-03-14", "close": 0.8561, "volume": 10103.0}, {"date": "2025-03-17", "close": 0.822, "volume": 11525.0}, {"date": "2025-03-18", "close": 0.7977, "volume": 17660.0}, {"date": "2025-03-19", "close": 0.8, "volume": 4467.0}, {"date": "2025-03-20", "close": 0.8253, "volume": 3622.0}, {"date": "2025-03-21", "close": 0.815, "volume": 457.0}, {"date": "2025-03-24", "close": 0.8, "volume": 22877.0}, {"date": "2025-03-25", "close": 0.81, "volume": 6958.0}, {"date": "2025-03-26", "close": 0.78, "volume": 17235.0}, {"date": "2025-03-27", "close": 0.76, "volume": 17072.0}, {"date": "2025-03-28", "close": 0.68, "volume": 72868.0}, {"date": "2025-03-31", "close": 0.55, "volume": 200981.0}, {"date": "2025-04-01", "close": 0.5722, "volume": 686142.0}, {"date": "2025-04-02", "close": 0.6306, "volume": 316658.0}, {"date": "2025-04-03", "close": 0.59, "volume": 113391.0}, {"date": "2025-04-04", "close": 0.63, "volume": 227075.0}, {"date": "2025-04-07", "close": 0.6001, "volume": 136448.0}, {"date": "2025-04-08", "close": 0.6, "volume": 64498.0}, {"date": "2025-04-09", "close": 0.655, "volume": 52726.0}, {"date": "2025-04-10", "close": 0.6388, "volume": 82128.0}, {"date": "2025-04-11", "close": 0.625, "volume": 146758.0}, {"date": "2025-04-14", "close": 0.6509, "volume": 98745.0}, {"date": "2025-04-15", "close": 0.8299, "volume": 2588728.0}, {"date": "2025-04-16", "close": 0.83, "volume": 206326.0}, {"date": "2025-04-17", "close": 0.7392, "volume": 103779.0}, {"date": "2025-04-21", "close": 0.745, "volume": 96405.0}, {"date": "2025-04-22", "close": 0.6998, "volume": 180997.0}, {"date": "2025-04-23", "close": 0.68, "volume": 47661.0}, {"date": "2025-04-24", "close": 0.7735, "volume": 72881.0}, {"date": "2025-04-25", "close": 0.781, "volume": 90236.0}, {"date": "2025-04-28", "close": 0.81, "volume": 46142.0}, {"date": "2025-04-29", "close": 0.81, "volume": 45834.0}, {"date": "2025-04-30", "close": 0.8216, "volume": 103575.0}, {"date": "2025-05-01", "close": 0.82, "volume": 39619.0}, {"date": "2025-05-02", "close": 0.8251, "volume": 47220.0}, {"date": "2025-05-05", "close": 0.79, "volume": 59275.0}, {"date": "2025-05-06", "close": 0.792, "volume": 106773.0}, {"date": "2025-05-07", "close": 0.8, "volume": 107277.0}, {"date": "2025-05-08", "close": 0.7901, "volume": 102465.0}, {"date": "2025-05-09", "close": 0.8098, "volume": 23291.0}, {"date": "2025-05-12", "close": 0.8024, "volume": 87176.0}, {"date": "2025-05-13", "close": 0.761, "volume": 63733.0}, {"date": "2025-05-14", "close": 0.77, "volume": 87123.0}, {"date": "2025-05-15", "close": 0.727, "volume": 132423.0}, {"date": "2025-05-16", "close": 0.751, "volume": 74852.0}, {"date": "2025-05-19", "close": 0.7849, "volume": 53207.0}, {"date": "2025-05-20", "close": 0.8486, "volume": 100077.0}, {"date": "2025-05-21", "close": 0.815, "volume": 78482.0}, {"date": "2025-05-22", "close": 0.824, "volume": 115969.0}, {"date": "2025-05-23", "close": 0.755, "volume": 84790.0}, {"date": "2025-05-27", "close": 0.7512, "volume": 57451.0}, {"date": "2025-05-28", "close": 0.7799, "volume": 30784.0}, {"date": "2025-05-29", "close": 0.78, "volume": 57842.0}, {"date": "2025-05-30", "close": 0.84, "volume": 57444.0}, {"date": "2025-06-02", "close": 0.8193, "volume": 41183.0}, {"date": "2025-06-03", "close": 0.811, "volume": 21817.0}, {"date": "2025-06-04", "close": 0.7714, "volume": 82150.0}, {"date": "2025-06-05", "close": 0.7801, "volume": 26149.0}, {"date": "2025-06-06", "close": 0.7915, "volume": 28330.0}, {"date": "2025-06-09", "close": 0.781, "volume": 34113.0}, {"date": "2025-06-10", "close": 0.795, "volume": 30413.0}, {"date": "2025-06-11", "close": 0.819, "volume": 21334.0}, {"date": "2025-06-12", "close": 0.85, "volume": 107580.0}, {"date": "2025-06-13", "close": 0.95, "volume": 457759.0}, {"date": "2025-06-16", "close": 0.9799, "volume": 93351.0}, {"date": "2025-06-17", "close": 1.08, "volume": 275674.0}, {"date": "2025-06-18", "close": 1.0001, "volume": 158463.0}, {"date": "2025-06-20", "close": 1.03, "volume": 113301.0}, {"date": "2025-06-23", "close": 0.975, "volume": 87423.0}, {"date": "2025-06-24", "close": 0.9557, "volume": 74960.0}, {"date": "2025-06-25", "close": 0.9523, "volume": 58849.0}, {"date": "2025-06-26", "close": 0.9705, "volume": 43426.0}, {"date": "2025-06-27", "close": 1.0, "volume": 30069.0}, {"date": "2025-06-30", "close": 0.98, "volume": 116570.0}, {"date": "2025-07-01", "close": 1.06, "volume": 91726.0}, {"date": "2025-07-02", "close": 1.08, "volume": 64480.0}, {"date": "2025-07-03", "close": 1.1693, "volume": 148655.0}, {"date": "2025-07-07", "close": 1.14, "volume": 82567.0}, {"date": "2025-07-08", "close": 1.1349, "volume": 48457.0}, {"date": "2025-07-09", "close": 1.0886, "volume": 152744.0}, {"date": "2025-07-10", "close": 1.15, "volume": 99331.0}, {"date": "2025-07-11", "close": 1.52, "volume": 819055.0}, {"date": "2025-07-14", "close": 1.41, "volume": 264897.0}, {"date": "2025-07-15", "close": 1.46, "volume": 218201.0}, {"date": "2025-07-16", "close": 1.62, "volume": 221742.0}, {"date": "2025-07-17", "close": 1.86, "volume": 531190.0}, {"date": "2025-07-18", "close": 1.72, "volume": 264179.0}, {"date": "2025-07-21", "close": 2.0, "volume": 366104.0}, {"date": "2025-07-22", "close": 2.38, "volume": 840258.0}, {"date": "2025-07-23", "close": 2.27, "volume": 400140.0}, {"date": "2025-07-24", "close": 2.35, "volume": 143693.0}, {"date": "2025-07-25", "close": 2.22, "volume": 122665.0}, {"date": "2025-07-28", "close": 2.08, "volume": 184146.0}, {"date": "2025-07-29", "close": 1.75, "volume": 271805.0}, {"date": "2025-07-30", "close": 2.1, "volume": 283308.0}, {"date": "2025-07-31", "close": 2.02, "volume": 150825.0}, {"date": "2025-08-01", "close": 2.0, "volume": 240596.0}, {"date": "2025-08-04", "close": 2.04, "volume": 129418.0}, {"date": "2025-08-05", "close": 2.2, "volume": 80072.0}, {"date": "2025-08-06", "close": 2.13, "volume": 137943.0}, {"date": "2025-08-07", "close": 2.07, "volume": 81185.0}, {"date": "2025-08-08", "close": 2.07, "volume": 69933.0}, {"date": "2025-08-11", "close": 2.05, "volume": 90664.0}, {"date": "2025-08-12", "close": 2.27, "volume": 194042.0}, {"date": "2025-08-13", "close": 2.36, "volume": 255618.0}, {"date": "2025-08-14", "close": 2.15, "volume": 144943.0}, {"date": "2025-08-15", "close": 2.05, "volume": 152118.0}, {"date": "2025-08-18", "close": 1.92, "volume": 193176.0}, {"date": "2025-08-19", "close": 1.81, "volume": 136397.0}, {"date": "2025-08-20", "close": 1.67, "volume": 173733.0}, {"date": "2025-08-21", "close": 1.73, "volume": 97952.0}, {"date": "2025-08-22", "close": 1.83, "volume": 121848.0}, {"date": "2025-08-25", "close": 1.87, "volume": 45389.0}, {"date": "2025-08-26", "close": 1.73, "volume": 76302.0}, {"date": "2025-08-27", "close": 1.78, "volume": 117885.0}, {"date": "2025-08-28", "close": 1.76, "volume": 130937.0}, {"date": "2025-08-29", "close": 2.06, "volume": 195085.0}, {"date": "2025-09-02", "close": 2.11, "volume": 213785.0}, {"date": "2025-09-03", "close": 1.99, "volume": 555599.0}, {"date": "2025-09-04", "close": 1.78, "volume": 203563.0}, {"date": "2025-09-05", "close": 1.75, "volume": 121894.0}, {"date": "2025-09-08", "close": 1.8, "volume": 100097.0}, {"date": "2025-09-09", "close": 1.76, "volume": 108605.0}, {"date": "2025-09-10", "close": 1.76, "volume": 133524.0}, {"date": "2025-09-11", "close": 1.63, "volume": 113489.0}, {"date": "2025-09-12", "close": 1.56, "volume": 178484.0}, {"date": "2025-09-15", "close": 1.6, "volume": 115472.0}, {"date": "2025-09-16", "close": 1.61, "volume": 42633.0}, {"date": "2025-09-17", "close": 1.61, "volume": 68579.0}, {"date": "2025-09-18", "close": 1.61, "volume": 56902.0}, {"date": "2025-09-19", "close": 1.57, "volume": 21799.0}, {"date": "2025-09-22", "close": 1.58, "volume": 59045.0}, {"date": "2025-09-23", "close": 1.621, "volume": 32804.0}, {"date": "2025-09-24", "close": 1.72, "volume": 44059.0}, {"date": "2025-09-25", "close": 1.69, "volume": 40951.0}, {"date": "2025-09-26", "close": 1.58, "volume": 92550.0}, {"date": "2025-09-29", "close": 1.3171, "volume": 153258.0}, {"date": "2025-09-30", "close": 1.51, "volume": 265977.0}, {"date": "2025-10-01", "close": 1.5, "volume": 68963.0}, {"date": "2025-10-02", "close": 1.39, "volume": 88987.0}, {"date": "2025-10-03", "close": 1.49, "volume": 37875.0}, {"date": "2025-10-06", "close": 1.6, "volume": 31113.0}, {"date": "2025-10-07", "close": 1.78, "volume": 196415.0}, {"date": "2025-10-08", "close": 1.82, "volume": 103121.0}, {"date": "2025-10-09", "close": 1.98, "volume": 283687.0}, {"date": "2025-10-10", "close": 1.86, "volume": 114904.0}, {"date": "2025-10-13", "close": 1.82, "volume": 66610.0}, {"date": "2025-10-14", "close": 1.82, "volume": 138015.0}, {"date": "2025-10-15", "close": 1.87, "volume": 68616.0}, {"date": "2025-10-16", "close": 1.83, "volume": 75714.0}, {"date": "2025-10-17", "close": 1.73, "volume": 36759.0}, {"date": "2025-10-20", "close": 1.76, "volume": 25066.0}, {"date": "2025-10-21", "close": 1.69, "volume": 38989.0}, {"date": "2025-10-22", "close": 1.555, "volume": 45807.0}, {"date": "2025-10-23", "close": 1.62, "volume": 19110.0}, {"date": "2025-10-24", "close": 1.7, "volume": 31878.0}, {"date": "2025-10-27", "close": 1.6, "volume": 61120.0}, {"date": "2025-10-28", "close": 1.54, "volume": 57570.0}, {"date": "2025-10-29", "close": 1.5834, "volume": 55315.0}, {"date": "2025-10-30", "close": 1.55, "volume": 25773.0}, {"date": "2025-10-31", "close": 1.71, "volume": 94816.0}, {"date": "2025-11-03", "close": 1.65, "volume": 123167.0}, {"date": "2025-11-04", "close": 1.68, "volume": 71053.0}, {"date": "2025-11-05", "close": 1.685, "volume": 82999.0}, {"date": "2025-11-06", "close": 1.66, "volume": 30261.0}, {"date": "2025-11-07", "close": 1.55, "volume": 148406.0}, {"date": "2025-11-10", "close": 1.52, "volume": 46312.0}, {"date": "2025-11-11", "close": 1.52, "volume": 37991.0}, {"date": "2025-11-12", "close": 1.61, "volume": 233714.0}, {"date": "2025-11-13", "close": 1.68, "volume": 205753.0}, {"date": "2025-11-14", "close": 2.12, "volume": 1043551.0}, {"date": "2025-11-17", "close": 2.49, "volume": 2258276.0}, {"date": "2025-11-18", "close": 2.57, "volume": 1466212.0}, {"date": "2025-11-19", "close": 3.15, "volume": 1877675.0}, {"date": "2025-11-20", "close": 3.15, "volume": 928641.0}, {"date": "2025-11-21", "close": 3.04, "volume": 546467.0}, {"date": "2025-11-24", "close": 2.91, "volume": 2437649.0}, {"date": "2025-11-25", "close": 2.78, "volume": 123539.0}, {"date": "2025-11-26", "close": 2.83, "volume": 584575.0}, {"date": "2025-11-28", "close": 2.81, "volume": 213309.0}, {"date": "2025-12-01", "close": 2.77, "volume": 157931.0}, {"date": "2025-12-02", "close": 2.66, "volume": 175877.0}, {"date": "2025-12-03", "close": 2.65, "volume": 508296.0}, {"date": "2025-12-04", "close": 2.54, "volume": 62088.0}, {"date": "2025-12-05", "close": 2.4, "volume": 295175.0}, {"date": "2025-12-08", "close": 2.41, "volume": 127796.0}, {"date": "2025-12-09", "close": 2.38, "volume": 88990.0}, {"date": "2025-12-10", "close": 2.35, "volume": 83515.0}, {"date": "2025-12-11", "close": 2.43, "volume": 104161.0}, {"date": "2025-12-12", "close": 2.5, "volume": 114722.0}, {"date": "2025-12-15", "close": 2.3, "volume": 57317.0}, {"date": "2025-12-16", "close": 2.36, "volume": 86308.0}, {"date": "2025-12-17", "close": 2.25, "volume": 233262.0}, {"date": "2025-12-18", "close": 2.3, "volume": 39746.0}, {"date": "2025-12-19", "close": 2.27, "volume": 247202.0}, {"date": "2025-12-22", "close": 2.54, "volume": 228278.0}, {"date": "2025-12-23", "close": 2.6, "volume": 152367.0}, {"date": "2025-12-24", "close": 2.73, "volume": 161952.0}, {"date": "2025-12-26", "close": 2.69, "volume": 60472.0}, {"date": "2025-12-29", "close": 2.68, "volume": 121043.0}, {"date": "2025-12-30", "close": 2.7, "volume": 139142.0}, {"date": "2025-12-31", "close": 2.82, "volume": 134015.0}, {"date": "2026-01-02", "close": 2.52, "volume": 82492.0}, {"date": "2026-01-05", "close": 2.4, "volume": 69018.0}, {"date": "2026-01-06", "close": 2.26, "volume": 65287.0}, {"date": "2026-01-07", "close": 2.35, "volume": 21145.0}, {"date": "2026-01-08", "close": 2.23, "volume": 83340.0}, {"date": "2026-01-09", "close": 2.15, "volume": 38440.0}, {"date": "2026-01-12", "close": 2.12, "volume": 45799.0}, {"date": "2026-01-13", "close": 2.18, "volume": 63458.0}, {"date": "2026-01-14", "close": 2.18, "volume": 37757.0}, {"date": "2026-01-15", "close": 2.22, "volume": 46989.0}, {"date": "2026-01-16", "close": 2.16, "volume": 125447.0}, {"date": "2026-01-20", "close": 2.3, "volume": 66404.0}, {"date": "2026-01-21", "close": 2.5, "volume": 83507.0}, {"date": "2026-01-22", "close": 2.66, "volume": 201049.0}, {"date": "2026-01-23", "close": 2.54, "volume": 99039.0}, {"date": "2026-01-26", "close": 2.6, "volume": 151355.0}, {"date": "2026-01-27", "close": 2.65, "volume": 121049.0}, {"date": "2026-01-28", "close": 2.48, "volume": 25611.0}, {"date": "2026-01-29", "close": 2.55, "volume": 21505.0}, {"date": "2026-01-30", "close": 2.4, "volume": 80558.0}, {"date": "2026-02-02", "close": 2.46, "volume": 28349.0}, {"date": "2026-02-03", "close": 2.65, "volume": 80546.0}, {"date": "2026-02-04", "close": 2.33, "volume": 72538.0}, {"date": "2026-02-05", "close": 2.3, "volume": 89789.0}, {"date": "2026-02-06", "close": 2.43, "volume": 70891.0}, {"date": "2026-02-09", "close": 2.72, "volume": 96514.0}, {"date": "2026-02-10", "close": 2.65, "volume": 69118.0}, {"date": "2026-02-11", "close": 2.68, "volume": 238165.0}, {"date": "2026-02-12", "close": 2.47, "volume": 113077.0}, {"date": "2026-02-13", "close": 2.6, "volume": 39041.0}, {"date": "2026-02-17", "close": 2.84, "volume": 110800.0}, {"date": "2026-02-18", "close": 2.93, "volume": 118757.0}, {"date": "2026-02-19", "close": 2.9, "volume": 68944.0}, {"date": "2026-02-20", "close": 2.65, "volume": 81285.0}, {"date": "2026-02-23", "close": 2.6, "volume": 118446.0}, {"date": "2026-02-24", "close": 2.45, "volume": 112767.0}, {"date": "2026-02-25", "close": 2.59, "volume": 65850.0}, {"date": "2026-02-26", "close": 2.52, "volume": 49809.0}, {"date": "2026-02-27", "close": 2.47, "volume": 92214.0}, {"date": "2026-03-02", "close": 2.5, "volume": 121028.0}, {"date": "2026-03-03", "close": 2.48, "volume": 254167.0}, {"date": "2026-03-04", "close": 2.59, "volume": 121031.0}, {"date": "2026-03-05", "close": 2.46, "volume": 52216.0}, {"date": "2026-03-06", "close": 2.48, "volume": 99797.0}, {"date": "2026-03-09", "close": 2.65, "volume": 217880.0}, {"date": "2026-03-10", "close": 2.79, "volume": 255381.0}, {"date": "2026-03-11", "close": 3.02, "volume": 241097.0}, {"date": "2026-03-12", "close": 2.8, "volume": 54525.0}, {"date": "2026-03-13", "close": 2.69, "volume": 66875.0}, {"date": "2026-03-16", "close": 2.7, "volume": 136513.0}, {"date": "2026-03-17", "close": 2.71, "volume": 18658.0}, {"date": "2026-03-18", "close": 2.72, "volume": 157343.0}, {"date": "2026-03-19", "close": 2.87, "volume": 171657.0}, {"date": "2026-03-20", "close": 2.76, "volume": 112541.0}, {"date": "2026-03-23", "close": 2.95, "volume": 222934.0}, {"date": "2026-03-24", "close": 3.13, "volume": 376253.0}, {"date": "2026-03-25", "close": 3.36, "volume": 468123.0}, {"date": "2026-03-26", "close": 3.69, "volume": 621614.0}, {"date": "2026-03-27", "close": 3.45, "volume": 347860.0}, {"date": "2026-03-30", "close": 2.9, "volume": 1519666.0}, {"date": "2026-03-31", "close": 2.62, "volume": 418098.0}, {"date": "2026-04-01", "close": 2.72, "volume": 888139.0}, {"date": "2026-04-02", "close": 2.99, "volume": 859168.0}, {"date": "2026-04-06", "close": 2.86, "volume": 428414.0}, {"date": "2026-04-07", "close": 2.82, "volume": 625239.0}, {"date": "2026-04-08", "close": 2.63, "volume": 483739.0}, {"date": "2026-04-09", "close": 2.78, "volume": 270752.0}, {"date": "2026-04-10", "close": 2.82, "volume": 201431.0}, {"date": "2026-04-13", "close": 2.83, "volume": 397029.0}, {"date": "2026-04-14", "close": 3.05, "volume": 524215.0}, {"date": "2026-04-15", "close": 2.93, "volume": 248634.0}, {"date": "2026-04-16", "close": 2.99, "volume": 245643.0}, {"date": "2026-04-17", "close": 2.81, "volume": 382788.0}, {"date": "2026-04-20", "close": 2.68, "volume": 416211.0}, {"date": "2026-04-21", "close": 2.58, "volume": 455670.0}, {"date": "2026-04-22", "close": 2.6, "volume": 216770.0}, {"date": "2026-04-23", "close": 2.52, "volume": 233126.0}, {"date": "2026-04-24", "close": 2.52, "volume": 151479.0}, {"date": "2026-04-27", "close": 2.45, "volume": 142207.0}, {"date": "2026-04-28", "close": 2.4, "volume": 148621.0}, {"date": "2026-04-29", "close": 2.53, "volume": 124881.0}, {"date": "2026-04-30", "close": 2.47, "volume": 102428.0}, {"date": "2026-05-01", "close": 2.47, "volume": 40661.0}, {"date": "2026-05-04", "close": 2.48, "volume": 187522.0}, {"date": "2026-05-05", "close": 2.47, "volume": 220451.0}, {"date": "2026-05-06", "close": 2.48, "volume": 67475.0}, {"date": "2026-05-07", "close": 2.33, "volume": 127518.0}, {"date": "2026-05-08", "close": 2.36, "volume": 95207.0}, {"date": "2026-05-11", "close": 2.34, "volume": 115181.0}, {"date": "2026-05-12", "close": 2.68, "volume": 233794.0}, {"date": "2026-05-13", "close": 2.45, "volume": 210487.0}, {"date": "2026-05-14", "close": 2.48, "volume": 160266.0}, {"date": "2026-05-15", "close": 2.38, "volume": 114301.0}, {"date": "2026-05-18", "close": 2.38, "volume": 130744.0}, {"date": "2026-05-19", "close": 2.19, "volume": 130356.0}, {"date": "2026-05-20", "close": 2.31, "volume": 201322.0}, {"date": "2026-05-21", "close": 2.36, "volume": 116307.0}, {"date": "2026-05-22", "close": 2.35, "volume": 94536.0}, {"date": "2026-05-26", "close": 2.4, "volume": 507712.0}, {"date": "2026-05-27", "close": 2.4, "volume": 252768.0}, {"date": "2026-05-28", "close": 2.38, "volume": 115924.0}, {"date": "2026-05-29", "close": 2.49, "volume": 267185.0}, {"date": "2026-06-01", "close": 2.34, "volume": 125866.0}, {"date": "2026-06-02", "close": 2.15, "volume": 227214.0}, {"date": "2026-06-03", "close": 2.23, "volume": 442624.0}, {"date": "2026-06-04", "close": 2.3, "volume": 357327.0}, {"date": "2026-06-05", "close": 2.17, "volume": 277554.0}, {"date": "2026-06-08", "close": 2.2, "volume": 203536.0}, {"date": "2026-06-09", "close": 2.12, "volume": 339488.0}, {"date": "2026-06-10", "close": 2.08, "volume": 183835.0}, {"date": "2026-06-11", "close": 2.1, "volume": 345197.0}, {"date": "2026-06-12", "close": 2.12, "volume": 173605.0}, {"date": "2026-06-15", "close": 2.06, "volume": 330512.0}, {"date": "2026-06-16", "close": 1.99, "volume": 256078.0}, {"date": "2026-06-17", "close": 2.08, "volume": 354530.0}, {"date": "2026-06-18", "close": 2.0, "volume": 204208.0}, {"date": "2026-06-22", "close": 1.99, "volume": 1247008.0}, {"date": "2026-06-23", "close": 2.09, "volume": 312540.0}, {"date": "2026-06-24", "close": 2.12, "volume": 311674.0}, {"date": "2026-06-25", "close": 2.07, "volume": 167720.0}, {"date": "2026-06-26", "close": 2.19, "volume": 2489273.0}, {"date": "2026-06-29", "close": 2.38, "volume": 403574.0}, {"date": "2026-06-30", "close": 2.38, "volume": 591806.0}, {"date": "2026-07-01", "close": 2.39, "volume": 376597.0}, {"date": "2026-07-02", "close": 2.46, "volume": 446794.0}, {"date": "2026-07-06", "close": 2.36, "volume": 366096.0}, {"date": "2026-07-07", "close": 2.21, "volume": 321420.0}, {"date": "2026-07-08", "close": 2.22, "volume": 672274.0}, {"date": "2026-07-09", "close": 2.66, "volume": 2467034.0}, {"date": "2026-07-10", "close": 2.51, "volume": 726878.0}, {"date": "2026-07-13", "close": 2.26, "volume": 485749.0}, {"date": "2026-07-14", "close": 2.355, "volume": 1119308.0}, {"date": "2026-07-15", "close": 2.43, "volume": 520806.0}, {"date": "2026-07-16", "close": 2.335, "volume": 278327.0}, {"date": "2026-07-17", "close": 2.38, "volume": 381231.0}, {"date": "2026-07-20", "close": 2.2, "volume": 604026.0}, {"date": "2026-07-21", "close": 2.21, "volume": 188144.0}, {"date": "2026-07-22", "close": 2.2, "volume": 182766.0}, {"date": "2026-07-23", "close": 2.2, "volume": 238287.0}, {"date": "2026-07-24", "close": 2.14, "volume": 327988.0}, {"date": "2026-07-27", "close": 2.1, "volume": 189974.0}, {"date": "2026-07-28", "close": 2.08, "volume": 216028.0}, {"date": "2026-07-29", "close": 2.05, "volume": 154431.0}, {"date": "2026-07-30", "close": 2.09, "volume": 100305.0}, {"date": "2026-07-31", "close": 2.02, "volume": 296629.0}, {"date": "2026-08-03", "close": 1.97, "volume": 259404.0}, {"date": "2026-08-04", "close": 2.07, "volume": 267730.0}, {"date": "2026-08-05", "close": 2.18, "volume": 528448.0}, {"date": "2026-08-06", "close": 2.19, "volume": 552244.0}, {"date": "2026-08-07", "close": 2.205, "volume": 337477.0}], "refreshing": true}