{"ticker": "CNTX", "overview": {"cik": "1842952", "ticker": "CNTX", "name": "Context Therapeutics Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053378", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053347", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001628280-26-051399", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-009404", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002242", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045789", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045784", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045780", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045778", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045775", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045762", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001628280-26-045744", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001628280-26-043042", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001628280-26-035793", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002036", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-021316", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-006201", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-002869", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-08", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-053988", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001628280-26-031267", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001628280-26-029323", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-28", "title": "Form ARS", "accession": "0001628280-26-027962", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001628280-26-027942", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001628280-26-027928", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-17", "title": "Form PRE 14A", "accession": "0001628280-26-025776", "price_sensitive": false}]}, "description": "Context Therapeutics Inc. trades as CNTX on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 80 insider filings for the company, from October 2021 to June 2025. Across those, 4 insiders disclosed 19 open-market purchases totalling $402.39K. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 19, "buy_sum": 402388.5401, "sell_n": 0, "sell_sum": 0, "net": 402388.5401, "insiders": 4, "first_date": "2021-10-22", "last_date": "2025-06-09"}, "metrics": {"ticker": "CNTX", "has_prices": true, "as_of": "2026-08-07", "last": 0.484, "prev_close": 0.504, "change": -0.020000000000000018, "change_pct": -0.039682539682539715, "session_volume": 2427162.0, "vwap_5": 0.571226443728054, "vwap_20": 0.598738877583215, "vwap_60": 0.7812106528460164, "vwap_250": 1.3917324345615882, "high_52w": 3.36, "low_52w": 0.484, "avg_volume_20": 1784747.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001687078-26-000020", "src": "13DG", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Context Therapeutics Inc.", "who_key": "Context Therapeutics Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Context Therapeutics Inc. moves to a 1.4% passive stake in CNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/0001687078-26-000020-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001140361-26-032506", "src": "13DG", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Blue Owl Capital Holdings LP", "who_key": "Blue Owl Capital Holdings LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Blue Owl Capital Holdings LP moves to a 3.19% passive stake in CNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1858703/0001140361-26-032506-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "13DG-0001214659-26-009404", "src": "13DG", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Context Therapeutics Inc.", "who_key": "Context Therapeutics Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Context Therapeutics Inc. moves to a 3.3% passive stake in CNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/0001214659-26-009404-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "13DG-0002012383-26-002242", "src": "13DG", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "United States", "headline": "BlackRock, Inc. takes a 6.7% passive stake in CNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002242-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142007}, {"id": "0001628280-26-045762", "src": "INSIDERS", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Philip W. Kantoff", "who_key": "Kantoff Philip W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CNTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000162828026045762/0001628280-26-045762-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189527}, {"id": "0001628280-26-045775", "src": "INSIDERS", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Luke Nathaniel Walker", "who_key": "Walker Luke Nathaniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CNTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000162828026045775/0001628280-26-045775-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189527}, {"id": "0001628280-26-045778", "src": "INSIDERS", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Karen L. Smith", "who_key": "Smith Karen L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CNTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000162828026045778/0001628280-26-045778-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189527}, {"id": "0001628280-26-045780", "src": "INSIDERS", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Linda West", "who_key": "West Linda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CNTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000162828026045780/0001628280-26-045780-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189527}, {"id": "0001628280-26-045784", "src": "INSIDERS", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Jennifer Evans Stacey", "who_key": "Stacey Jennifer Evans", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CNTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000162828026045784/0001628280-26-045784-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189527}, {"id": "0001628280-26-045789", "src": "INSIDERS", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Andy Pasternak", "who_key": "Pasternak Andy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CNTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000162828026045789/0001628280-26-045789-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189527}, {"id": "13DG-0001172661-26-002036", "src": "13DG", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Context Therapeutics Inc.", "who_key": "Context Therapeutics Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Context Therapeutics Inc. moves to a 2.44% passive stake in CNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/0001172661-26-002036-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0001214659-26-006201", "src": "13DG", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Context Therapeutics Inc.", "who_key": "Context Therapeutics Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Context Therapeutics Inc. takes a 5.7% passive stake in CNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/0001214659-26-006201-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "13DG-0001140361-26-021316", "src": "13DG", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Blue Owl Capital Holdings LP", "who_key": "Blue Owl Capital Holdings LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Blue Owl Capital Holdings LP moves to a 5.54% passive stake in CNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1858703/0001140361-26-021316-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "13DG-0000919574-26-002869", "src": "13DG", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Avidity Partners Management LP", "who_key": "Avidity Partners Management LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Avidity Partners Management LP moves to a 8.7% passive stake in CNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1791827/0000919574-26-002869-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251447}, {"id": "13DG-0001213900-26-053988", "src": "13DG", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Context Therapeutics Inc.", "who_key": "Context Therapeutics Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Context Therapeutics Inc. moves to a 7.6% passive stake in CNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/0001213900-26-053988-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257207}, {"id": "0001628280-26-010616", "src": "INSIDERS", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Martin A. Lehr", "who_key": "Lehr Martin A.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on CNTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000162828026010616/0001628280-26-010616-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369527}, {"id": "0001628280-26-010637", "src": "INSIDERS", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Karen Deborah Chagin", "who_key": "Chagin Karen Deborah", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on CNTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000162828026010637/0001628280-26-010637-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369527}, {"id": "0001628280-26-010642", "src": "INSIDERS", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Jennifer Lynn Minai-Azary", "who_key": "Minai-Azary Jennifer Lynn", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on CNTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000162828026010642/0001628280-26-010642-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369527}, {"id": "0001628280-26-010660", "src": "INSIDERS", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Alex C. Levit", "who_key": "Levit Alex C.", "role": "Chief Legal Officer, Corp. Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on CNTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000162828026010660/0001628280-26-010660-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369527}, {"id": "0001842952-25-000073", "src": "INSIDERS", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Linda West", "who_key": "West Linda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CNTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295225000073/0001842952-25-000073-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732407}, {"id": "0001842952-25-000074", "src": "INSIDERS", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Luke Nathaniel Walker", "who_key": "Walker Luke Nathaniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CNTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295225000074/0001842952-25-000074-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732407}, {"id": "0001842952-25-000075", "src": "INSIDERS", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Jennifer Evans Stacey", "who_key": "Stacey Jennifer Evans", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CNTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295225000075/0001842952-25-000075-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732407}, {"id": "0001842952-25-000076", "src": "INSIDERS", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Karen L. Smith", "who_key": "Smith Karen L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CNTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295225000076/0001842952-25-000076-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732407}, {"id": "0001842952-25-000077", "src": "INSIDERS", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Philip W. Kantoff", "who_key": "Kantoff Philip W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CNTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295225000077/0001842952-25-000077-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732407}, {"id": "0001842952-25-000078", "src": "INSIDERS", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Andy Pasternak", "who_key": "Pasternak Andy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CNTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295225000078/0001842952-25-000078-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732407}, {"id": "0001842952-25-000056", "src": "INSIDERS", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Karen Deborah Chagin", "who_key": "Chagin Karen Deborah", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on CNTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295225000056/0001842952-25-000056-index.htm", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736727}, {"id": "0001842952-25-000064", "src": "INSIDERS", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Martin A. Lehr", "who_key": "Lehr Martin A.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 70080.0, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO drops $70K on CNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295225000064/0001842952-25-000064-index.htm", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736727}, {"id": "0001842952-25-000060", "src": "INSIDERS", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Jennifer Lynn Minai-Azary", "who_key": "Minai-Azary Jennifer Lynn", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25486.37, "score": 54.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying CNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295225000060/0001842952-25-000060-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741047}, {"id": "0001842952-25-000062", "src": "INSIDERS", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Alex C. Levit", "who_key": "Levit Alex C.", "role": "Chief Legal Officer, Corp. Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11520.0, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exec goes shopping: $12K of CNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295225000062/0001842952-25-000062-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741047}, {"id": "0001842952-25-000019", "src": "INSIDERS", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Martin A. Lehr", "who_key": "Lehr Martin A.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on CNTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295225000019/0001842952-25-000019-index.htm", "trade_date": "2025-02-13", "timestamp": "2025-02-13", "mins": 903767}], "recent_buys": [{"id": "0001842952-25-000064", "src": "INSIDERS", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Martin A. Lehr", "who_key": "Lehr Martin A.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 70080.0, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO drops $70K on CNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295225000064/0001842952-25-000064-index.htm", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736727}, {"id": "0001842952-25-000062", "src": "INSIDERS", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Alex C. Levit", "who_key": "Levit Alex C.", "role": "Chief Legal Officer, Corp. Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11520.0, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exec goes shopping: $12K of CNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295225000062/0001842952-25-000062-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741047}, {"id": "0001842952-25-000060", "src": "INSIDERS", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Jennifer Lynn Minai-Azary", "who_key": "Minai-Azary Jennifer Lynn", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25486.37, "score": 54.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying CNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295225000060/0001842952-25-000060-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741047}, {"id": "0001842952-23-000030", "src": "INSIDERS", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Martin A. Lehr", "who_key": "Lehr Martin A.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4900.0545, "score": 34.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying CNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295223000030/0001842952-23-000030-index.htm", "trade_date": "2023-02-21", "timestamp": "2023-02-21", "mins": 1944887}, {"id": "0001842952-23-000020", "src": "INSIDERS", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Martin A. Lehr", "who_key": "Lehr Martin A.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4900.7652, "score": 34.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying CNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295223000020/0001842952-23-000020-index.htm", "trade_date": "2023-02-13", "timestamp": "2023-02-13", "mins": 1956407}, {"id": "0001842952-23-000017", "src": "INSIDERS", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Martin A. Lehr", "who_key": "Lehr Martin A.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4900.392, "score": 34.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying CNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295223000017/0001842952-23-000017-index.htm", "trade_date": "2023-02-06", "timestamp": "2023-02-06", "mins": 1966487}, {"id": "0001842952-23-000012", "src": "INSIDERS", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Martin A. Lehr", "who_key": "Lehr Martin A.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4900.6298, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CNTX draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295223000012/0001842952-23-000012-index.htm", "trade_date": "2023-01-30", "timestamp": "2023-01-30", "mins": 1976567}, {"id": "0001842952-23-000008", "src": "INSIDERS", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Martin A. Lehr", "who_key": "Lehr Martin A.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4900.8274, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying CNTX \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295223000008/0001842952-23-000008-index.htm", "trade_date": "2023-01-23", "timestamp": "2023-01-23", "mins": 1986647}, {"id": "0001842952-23-000006", "src": "INSIDERS", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Martin A. Lehr", "who_key": "Lehr Martin A.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4995.001200000001, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying CNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295223000006/0001842952-23-000006-index.htm", "trade_date": "2023-01-17", "timestamp": "2023-01-17", "mins": 1995287}, {"id": "0001842952-22-000114", "src": "INSIDERS", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Jennifer Lynn Minai-Azary", "who_key": "Minai-Azary Jennifer Lynn", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 18500.0, "score": 53.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into CNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295222000114/0001842952-22-000114-index.htm", "trade_date": "2022-12-16", "timestamp": "2022-12-16", "mins": 2041367}, {"id": "0001842952-22-000112", "src": "INSIDERS", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Martin A. Lehr", "who_key": "Lehr Martin A.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 14796.0, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying CNTX \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295222000112/0001842952-22-000112-index.htm", "trade_date": "2022-12-16", "timestamp": "2022-12-16", "mins": 2041367}, {"id": "0001842952-22-000110", "src": "INSIDERS", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Alex C. Levit", "who_key": "Levit Alex C.", "role": "Chief Legal Officer, Corp. Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5094.599999999999, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into CNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295222000110/0001842952-22-000110-index.htm", "trade_date": "2022-12-09", "timestamp": "2022-12-09", "mins": 2051447}], "institutional": [{"id": "13DG-0001687078-26-000020", "src": "13DG", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Context Therapeutics Inc.", "who_key": "Context Therapeutics Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Context Therapeutics Inc. moves to a 1.4% passive stake in CNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/0001687078-26-000020-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001140361-26-032506", "src": "13DG", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Blue Owl Capital Holdings LP", "who_key": "Blue Owl Capital Holdings LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Blue Owl Capital Holdings LP moves to a 3.19% passive stake in CNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1858703/0001140361-26-032506-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "13DG-0001214659-26-009404", "src": "13DG", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Context Therapeutics Inc.", "who_key": "Context Therapeutics Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Context Therapeutics Inc. moves to a 3.3% passive stake in CNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/0001214659-26-009404-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "13DG-0002012383-26-002242", "src": "13DG", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "United States", "headline": "BlackRock, Inc. takes a 6.7% passive stake in CNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002242-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142007}, {"id": "13DG-0001172661-26-002036", "src": "13DG", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Context Therapeutics Inc.", "who_key": "Context Therapeutics Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Context Therapeutics Inc. moves to a 2.44% passive stake in CNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/0001172661-26-002036-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0001214659-26-006201", "src": "13DG", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Context Therapeutics Inc.", "who_key": "Context Therapeutics Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Context Therapeutics Inc. takes a 5.7% passive stake in CNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/0001214659-26-006201-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "13DG-0001140361-26-021316", "src": "13DG", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Blue Owl Capital Holdings LP", "who_key": "Blue Owl Capital Holdings LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Blue Owl Capital Holdings LP moves to a 5.54% passive stake in CNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1858703/0001140361-26-021316-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "13DG-0000919574-26-002869", "src": "13DG", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Avidity Partners Management LP", "who_key": "Avidity Partners Management LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Avidity Partners Management LP moves to a 8.7% passive stake in CNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1791827/0000919574-26-002869-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251447}, {"id": "13DG-0001213900-26-053988", "src": "13DG", "ticker": "CNTX", "cik": "1842952", "company": "Context Therapeutics Inc.", "company_raw": "Context Therapeutics Inc.", "who": "Context Therapeutics Inc.", "who_key": "Context Therapeutics Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Context Therapeutics Inc. moves to a 7.6% passive stake in CNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/0001213900-26-053988-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257207}], "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": "Context Therapeutics Inc. - Common Stock", "new_value": "Context Therapeutics Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001842952", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001842952", "applied": 1, "detected_at": "2026-09-11T07:45:17.793068"}]}, "key_people": [{"who": "Martin A. Lehr", "who_key": "Lehr Martin A.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 280287.5701, "sold": 0, "net": 280287.5701, "trades": 12, "top_score": 49.0, "lean": "buying", "history": [{"action": "BUY", "amount": 70080.0, "date": "2025-06-09", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295225000064/0001842952-25-000064-index.htm"}, {"action": "BUY", "amount": 4900.0545, "date": "2023-02-21", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295223000030/0001842952-23-000030-index.htm"}, {"action": "BUY", "amount": 4900.7652, "date": "2023-02-13", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295223000020/0001842952-23-000020-index.htm"}, {"action": "BUY", "amount": 4900.392, "date": "2023-02-06", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295223000017/0001842952-23-000017-index.htm"}, {"action": "BUY", "amount": 4900.6298, "date": "2023-01-30", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295223000012/0001842952-23-000012-index.htm"}, {"action": "BUY", "amount": 4900.8274, "date": "2023-01-23", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295223000008/0001842952-23-000008-index.htm"}, {"action": "BUY", "amount": 4995.001200000001, "date": "2023-01-17", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295223000006/0001842952-23-000006-index.htm"}, {"action": "BUY", "amount": 14796.0, "date": "2022-12-16", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295222000112/0001842952-22-000112-index.htm"}, {"action": "BUY", "amount": 24064.3, "date": "2022-08-19", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295222000081/0001842952-22-000081-index.htm"}, {"action": "BUY", "amount": 41849.6, "date": "2021-12-16", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295221000029/0001842952-21-000029-index.htm"}, {"action": "BUY", "amount": 50000.0, "date": "2021-10-22", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000117911021009609/0001179110-21-009609-index.htm"}, {"action": "BUY", "amount": 50000.0, "date": "2021-10-22", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295221000027/0001842952-21-000027-index.htm"}], "latest": {"action": "BUY", "amount": 70080.0, "date": "2025-06-09", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295225000064/0001842952-25-000064-index.htm"}}, {"who": "Jennifer Lynn Minai-Azary", "who_key": "Minai-Azary Jennifer Lynn", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 70986.37, "sold": 0, "net": 70986.37, "trades": 3, "top_score": 54.6, "lean": "buying", "history": [{"action": "BUY", "amount": 25486.37, "date": "2025-06-06", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295225000060/0001842952-25-000060-index.htm"}, {"action": "BUY", "amount": 18500.0, "date": "2022-12-16", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295222000114/0001842952-22-000114-index.htm"}, {"action": "BUY", "amount": 27000.0, "date": "2022-08-17", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295222000079/0001842952-22-000079-index.htm"}], "latest": {"action": "BUY", "amount": 25486.37, "date": "2025-06-06", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295225000060/0001842952-25-000060-index.htm"}}, {"who": "Alex C. Levit", "who_key": "Levit Alex C.", "role": "Chief Legal Officer, Corp. Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 31614.6, "sold": 0, "net": 31614.6, "trades": 3, "top_score": 46.9, "lean": "buying", "history": [{"action": "BUY", "amount": 11520.0, "date": "2025-06-06", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295225000062/0001842952-25-000062-index.htm"}, {"action": "BUY", "amount": 5094.599999999999, "date": "2022-12-09", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295222000110/0001842952-22-000110-index.htm"}, {"action": "BUY", "amount": 15000.0, "date": "2021-10-22", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000117911021009610/0001179110-21-009610-index.htm"}], "latest": {"action": "BUY", "amount": 11520.0, "date": "2025-06-06", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295225000062/0001842952-25-000062-index.htm"}}, {"who": "Tarek Sahmoud", "who_key": "Sahmoud Tarek", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 19500.0, "sold": 0, "net": 19500.0, "trades": 1, "top_score": 34.5, "lean": "buying", "history": [{"action": "BUY", "amount": 19500.0, "date": "2022-08-16", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295222000077/0001842952-22-000077-index.htm"}], "latest": {"action": "BUY", "amount": 19500.0, "date": "2022-08-16", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1842952/000184295222000077/0001842952-22-000077-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053378", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053347", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001628280-26-051399", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-009404", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002242", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045789", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045784", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045780", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045778", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045775", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045762", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001628280-26-045744", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001628280-26-043042", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001628280-26-035793", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002036", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-021316", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-006201", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-002869", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-08", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-053988", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001628280-26-031267", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001628280-26-029323", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-28", "title": "Form ARS", "accession": "0001628280-26-027962", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001628280-26-027942", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001628280-26-027928", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-17", "title": "Form PRE 14A", "accession": "0001628280-26-025776", "price_sensitive": false}], "performance": {"ticker": "CNTX", "has_prices": true, "summary": {"n": 19, "avg": -0.5294780661910785, "win_rate": 0.0, "best": -0.2711940972745069, "worst": -0.930758226037196, "as_of": "2026-08-07"}, "buys": [{"who": "Lehr Martin A.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 70080.0, "date": "2025-06-09", "score": 49.0, "ref_price": 0.7029, "return": -0.3114241001564945}, {"who": "Levit Alex C.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer, Corp. Sec", "amount": 11520.0, "date": "2025-06-06", "score": 46.9, "ref_price": 0.6641, "return": -0.2711940972745069}, {"who": "Minai-Azary Jennifer Lynn", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 25486.37, "date": "2025-06-06", "score": 54.6, "ref_price": 0.6641, "return": -0.2711940972745069}, {"who": "Lehr Martin A.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4900.0545, "date": "2023-02-21", "score": 34.8, "ref_price": 0.8031, "return": -0.3973353256132487}, {"who": "Lehr Martin A.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4900.7652, "date": "2023-02-13", "score": 34.8, "ref_price": 0.8407, "return": -0.42428928274057337}, {"who": "Lehr Martin A.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4900.392, "date": "2023-02-06", "score": 34.8, "ref_price": 0.9601, "return": -0.4958858452244558}, {"who": "Lehr Martin A.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4900.6298, "date": "2023-01-30", "score": 35.0, "ref_price": 0.683, "return": -0.29136163982430463}, {"who": "Lehr Martin A.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4900.8274, "date": "2023-01-23", "score": 35.0, "ref_price": 0.707, "return": -0.31541725601131543}, {"who": "Lehr Martin A.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4995.001200000001, "date": "2023-01-17", "score": 35.2, "ref_price": 0.708, "return": -0.3163841807909604}, {"who": "Minai-Azary Jennifer Lynn", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 18500.0, "date": "2022-12-16", "score": 53.0, "ref_price": 0.7397, "return": -0.34568068135730706}, {"who": "Lehr Martin A.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 14796.0, "date": "2022-12-16", "score": 42.3, "ref_price": 0.7397, "return": -0.34568068135730706}, {"who": "Levit Alex C.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer, Corp. Sec", "amount": 5094.599999999999, "date": "2022-12-09", "score": 43.2, "ref_price": 0.8299, "return": -0.41679720448246776}, {"who": "Lehr Martin A.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 24064.3, "date": "2022-08-19", "score": 44.0, "ref_price": 1.83, "return": -0.7355191256830601}, {"who": "Minai-Azary Jennifer Lynn", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 27000.0, "date": "2022-08-17", "score": 39.9, "ref_price": 1.8, "return": -0.7311111111111112}, {"who": "Sahmoud Tarek", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 19500.0, "date": "2022-08-16", "score": 34.5, "ref_price": 1.92, "return": -0.7479166666666667}, {"who": "Lehr Martin A.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 41849.6, "date": "2021-12-16", "score": 44.8, "ref_price": 3.24, "return": -0.8506172839506173}, {"who": "Lehr Martin A.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 50000.0, "date": "2021-10-22", "score": 45.7, "ref_price": 6.99, "return": -0.930758226037196}, {"who": "Levit Alex C.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer, Corp. Sec", "amount": 15000.0, "date": "2021-10-22", "score": 33.2, "ref_price": 6.99, "return": -0.930758226037196}, {"who": "Lehr Martin A.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 50000.0, "date": "2021-10-22", "score": 47.2, "ref_price": 6.99, "return": -0.930758226037196}]}, "price_series": [{"date": "2021-10-20", "close": 5.1, "volume": 11183550.0}, {"date": "2021-10-21", "close": 6.17, "volume": 14605640.0}, {"date": "2021-10-22", "close": 6.99, "volume": 18070260.0}, {"date": "2021-10-25", "close": 7.45, "volume": 10465000.0}, {"date": "2021-10-26", "close": 7.24, "volume": 7564822.0}, {"date": "2021-10-27", "close": 6.71, "volume": 5263074.0}, {"date": "2021-10-28", "close": 6.15, "volume": 3297057.0}, {"date": "2021-10-29", "close": 5.76, "volume": 1408579.0}, {"date": "2021-11-01", "close": 5.59, "volume": 1869514.0}, {"date": "2021-11-02", "close": 5.98, "volume": 4452245.0}, {"date": "2021-11-03", "close": 5.78, "volume": 1103877.0}, {"date": "2021-11-04", "close": 5.46, "volume": 1726485.0}, {"date": "2021-11-05", "close": 5.505, "volume": 1195874.0}, {"date": "2021-11-08", "close": 5.85, "volume": 889699.0}, {"date": "2021-11-09", "close": 5.6, "volume": 359433.0}, {"date": "2021-11-10", "close": 5.505, "volume": 603719.0}, {"date": "2021-11-11", "close": 5.23, "volume": 760592.0}, {"date": "2021-11-12", "close": 5.41, "volume": 1325319.0}, {"date": "2021-11-15", "close": 5.21, "volume": 674166.0}, {"date": "2021-11-16", "close": 4.9, "volume": 1452764.0}, {"date": "2021-11-17", "close": 4.91, "volume": 635430.0}, {"date": "2021-11-18", "close": 4.45, "volume": 586717.0}, {"date": "2021-11-19", "close": 4.89, "volume": 7954950.0}, {"date": "2021-11-22", "close": 5.18, "volume": 892894.0}, {"date": "2021-11-23", "close": 4.82, "volume": 711723.0}, {"date": "2021-11-24", "close": 4.96, "volume": 583066.0}, {"date": "2021-11-26", "close": 5.1, "volume": 416572.0}, {"date": "2021-11-29", "close": 5.58, "volume": 3111629.0}, {"date": "2021-11-30", "close": 6.88, "volume": 5751317.0}, {"date": "2021-12-01", "close": 7.16, "volume": 79775170.0}, {"date": "2021-12-02", "close": 5.73, "volume": 7230965.0}, {"date": "2021-12-03", "close": 5.3, "volume": 1792230.0}, {"date": "2021-12-06", "close": 5.5, "volume": 2648110.0}, {"date": "2021-12-07", "close": 5.52, "volume": 2250135.0}, {"date": "2021-12-08", "close": 5.04, "volume": 4746804.0}, {"date": "2021-12-09", "close": 6.26, "volume": 22656360.0}, {"date": "2021-12-10", "close": 5.38, "volume": 35763970.0}, {"date": "2021-12-13", "close": 4.15, "volume": 4453562.0}, {"date": "2021-12-14", "close": 3.69, "volume": 3123304.0}, {"date": "2021-12-15", "close": 3.38, "volume": 2889276.0}, {"date": "2021-12-16", "close": 3.24, "volume": 1587354.0}, {"date": "2021-12-17", "close": 2.97, "volume": 3071932.0}, {"date": "2021-12-20", "close": 2.82, "volume": 2287919.0}, {"date": "2021-12-21", "close": 3.12, "volume": 3079658.0}, {"date": "2021-12-22", "close": 3.17, "volume": 4844175.0}, {"date": "2021-12-23", "close": 3.22, "volume": 2683447.0}, {"date": "2021-12-27", "close": 3.13, "volume": 1435100.0}, {"date": "2021-12-28", "close": 2.9, "volume": 2102456.0}, {"date": "2021-12-29", "close": 2.74, "volume": 1853751.0}, {"date": "2021-12-30", "close": 2.78, "volume": 1857287.0}, {"date": "2021-12-31", "close": 2.66, "volume": 1124682.0}, {"date": "2022-01-03", "close": 2.82, "volume": 1243736.0}, {"date": "2022-01-04", "close": 2.74, "volume": 1934002.0}, {"date": "2022-01-05", "close": 2.49, "volume": 1555006.0}, {"date": "2022-01-06", "close": 2.55, "volume": 1651799.0}, {"date": "2022-01-07", "close": 2.53, "volume": 671501.0}, {"date": "2022-01-10", "close": 2.42, "volume": 464279.0}, {"date": "2022-01-11", "close": 2.54, "volume": 535971.0}, {"date": "2022-01-12", "close": 2.56, "volume": 361739.0}, {"date": "2022-01-13", "close": 2.39, "volume": 637702.0}, {"date": "2022-01-14", "close": 2.25, "volume": 1045844.0}, {"date": "2022-01-18", "close": 2.15, "volume": 676479.0}, {"date": "2022-01-19", "close": 2.07, "volume": 403003.0}, {"date": "2022-01-20", "close": 1.97, "volume": 772283.0}, {"date": "2022-01-21", "close": 2.1, "volume": 1230077.0}, {"date": "2022-01-24", "close": 2.24, "volume": 1202923.0}, {"date": "2022-01-25", "close": 2.28, "volume": 429772.0}, {"date": "2022-01-26", "close": 2.11, "volume": 421978.0}, {"date": "2022-01-27", "close": 1.95, "volume": 692587.0}, {"date": "2022-01-28", "close": 1.94, "volume": 355327.0}, {"date": "2022-01-31", "close": 2.04, "volume": 459611.0}, {"date": "2022-02-01", "close": 2.14, "volume": 377830.0}, {"date": "2022-02-02", "close": 2.35, "volume": 940138.0}, {"date": "2022-02-03", "close": 2.22, "volume": 236293.0}, {"date": "2022-02-04", "close": 2.23, "volume": 179755.0}, {"date": "2022-02-07", "close": 2.06, "volume": 393538.0}, {"date": "2022-02-08", "close": 2.01, "volume": 322373.0}, {"date": "2022-02-09", "close": 2.16, "volume": 276062.0}, {"date": "2022-02-10", "close": 2.1, "volume": 156248.0}, {"date": "2022-02-11", "close": 1.96, "volume": 330039.0}, {"date": "2022-02-14", "close": 1.97, "volume": 144431.0}, {"date": "2022-02-15", "close": 2.05, "volume": 120829.0}, {"date": "2022-02-16", "close": 2.01, "volume": 109900.0}, {"date": "2022-02-17", "close": 1.94, "volume": 151838.0}, {"date": "2022-02-18", "close": 1.92, "volume": 187556.0}, {"date": "2022-02-22", "close": 1.87, "volume": 139330.0}, {"date": "2022-02-23", "close": 1.81, "volume": 253600.0}, {"date": "2022-02-24", "close": 1.81, "volume": 249947.0}, {"date": "2022-02-25", "close": 1.79, "volume": 164291.0}, {"date": "2022-02-28", "close": 1.88, "volume": 185300.0}, {"date": "2022-03-01", "close": 1.92, "volume": 367875.0}, {"date": "2022-03-02", "close": 1.95, "volume": 205708.0}, {"date": "2022-03-03", "close": 1.86, "volume": 100018.0}, {"date": "2022-03-04", "close": 1.91, "volume": 119767.0}, {"date": "2022-03-07", "close": 1.74, "volume": 327503.0}, {"date": "2022-03-08", "close": 1.715, "volume": 435367.0}, {"date": "2022-03-09", "close": 1.88, "volume": 586154.0}, {"date": "2022-03-10", "close": 1.95, "volume": 226798.0}, {"date": "2022-03-11", "close": 1.82, "volume": 184226.0}, {"date": "2022-03-14", "close": 1.72, "volume": 104317.0}, {"date": "2022-03-15", "close": 1.79, "volume": 70590.0}, {"date": "2022-03-16", "close": 1.79, "volume": 132143.0}, {"date": "2022-03-17", "close": 1.88, "volume": 193873.0}, {"date": "2022-03-18", "close": 2.1, "volume": 549280.0}, {"date": "2022-03-21", "close": 2.1, "volume": 220852.0}, {"date": "2022-03-22", "close": 2.34, "volume": 491078.0}, {"date": "2022-03-23", "close": 2.27, "volume": 249638.0}, {"date": "2022-03-24", "close": 2.3, "volume": 140139.0}, {"date": "2022-03-25", "close": 2.25, "volume": 95842.0}, {"date": "2022-03-28", "close": 2.1, "volume": 309297.0}, {"date": "2022-03-29", "close": 2.16, "volume": 91378.0}, {"date": "2022-03-30", "close": 2.2484, "volume": 230509.0}, {"date": "2022-03-31", "close": 2.17, "volume": 146005.0}, {"date": "2022-04-01", "close": 2.4, "volume": 519955.0}, {"date": "2022-04-04", "close": 2.66, "volume": 2588888.0}, {"date": "2022-04-05", "close": 2.59, "volume": 800990.0}, {"date": "2022-04-06", "close": 2.61, "volume": 378761.0}, {"date": "2022-04-07", "close": 2.65, "volume": 277978.0}, {"date": "2022-04-08", "close": 2.54, "volume": 269951.0}, {"date": "2022-04-11", "close": 1.975, "volume": 1057877.0}, {"date": "2022-04-12", "close": 1.98, "volume": 156646.0}, {"date": "2022-04-13", "close": 1.97, "volume": 389937.0}, {"date": "2022-04-14", "close": 1.8, "volume": 278032.0}, {"date": "2022-04-18", "close": 1.62, "volume": 266543.0}, {"date": "2022-04-19", "close": 1.69, "volume": 195467.0}, {"date": "2022-04-20", "close": 1.69, "volume": 198975.0}, {"date": "2022-04-21", "close": 1.59, "volume": 316754.0}, {"date": "2022-04-22", "close": 1.62, "volume": 123618.0}, {"date": "2022-04-25", "close": 1.61, "volume": 121692.0}, {"date": "2022-04-26", "close": 1.46, "volume": 160421.0}, {"date": "2022-04-27", "close": 1.45, "volume": 167721.0}, {"date": "2022-04-28", "close": 1.44, "volume": 501615.0}, {"date": "2022-04-29", "close": 1.45, "volume": 40856.0}, {"date": "2022-05-02", "close": 1.49, "volume": 217902.0}, {"date": "2022-05-03", "close": 1.445, "volume": 137494.0}, {"date": "2022-05-04", "close": 1.44, "volume": 113489.0}, {"date": "2022-05-05", "close": 1.49, "volume": 352703.0}, {"date": "2022-05-06", "close": 1.47, "volume": 113686.0}, {"date": "2022-05-09", "close": 1.36, "volume": 118546.0}, {"date": "2022-05-10", "close": 1.36, "volume": 146705.0}, {"date": "2022-05-11", "close": 1.29, "volume": 134519.0}, {"date": "2022-05-12", "close": 1.38, "volume": 102344.0}, {"date": "2022-05-13", "close": 1.45, "volume": 103153.0}, {"date": "2022-05-16", "close": 1.42, "volume": 76474.0}, {"date": "2022-05-17", "close": 1.51, "volume": 140234.0}, {"date": "2022-05-18", "close": 1.44, "volume": 135364.0}, {"date": "2022-05-19", "close": 1.54, "volume": 643931.0}, {"date": "2022-05-20", "close": 1.77, "volume": 409084.0}, {"date": "2022-05-23", "close": 1.9, "volume": 513150.0}, {"date": "2022-05-24", "close": 2.02, "volume": 343891.0}, {"date": "2022-05-25", "close": 1.95, "volume": 194904.0}, {"date": "2022-05-26", "close": 2.08, "volume": 270639.0}, {"date": "2022-05-27", "close": 2.05, "volume": 119479.0}, {"date": "2022-05-31", "close": 2.24, "volume": 1485421.0}, {"date": "2022-06-01", "close": 2.18, "volume": 1137144.0}, {"date": "2022-06-02", "close": 2.19, "volume": 809606.0}, {"date": "2022-06-03", "close": 2.0, "volume": 1115598.0}, {"date": "2022-06-06", "close": 1.67, "volume": 863674.0}, {"date": "2022-06-07", "close": 1.68, "volume": 221845.0}, {"date": "2022-06-08", "close": 1.91, "volume": 1049179.0}, {"date": "2022-06-09", "close": 1.85, "volume": 264774.0}, {"date": "2022-06-10", "close": 1.91, "volume": 313000.0}, {"date": "2022-06-13", "close": 1.96, "volume": 592142.0}, {"date": "2022-06-14", "close": 1.99, "volume": 344358.0}, {"date": "2022-06-15", "close": 2.13, "volume": 511592.0}, {"date": "2022-06-16", "close": 2.06, "volume": 571065.0}, {"date": "2022-06-17", "close": 2.15, "volume": 323073.0}, {"date": "2022-06-21", "close": 2.15, "volume": 368378.0}, {"date": "2022-06-22", "close": 2.23, "volume": 383352.0}, {"date": "2022-06-23", "close": 2.34, "volume": 955707.0}, {"date": "2022-06-24", "close": 2.1, "volume": 474255.0}, {"date": "2022-06-27", "close": 2.22, "volume": 361934.0}, {"date": "2022-06-28", "close": 2.25, "volume": 316642.0}, {"date": "2022-06-29", "close": 2.2, "volume": 266364.0}, {"date": "2022-06-30", "close": 2.12, "volume": 378921.0}, {"date": "2022-07-01", "close": 2.06, "volume": 239890.0}, {"date": "2022-07-05", "close": 2.0, "volume": 305828.0}, {"date": "2022-07-06", "close": 1.99, "volume": 137817.0}, {"date": "2022-07-07", "close": 1.99, "volume": 281542.0}, {"date": "2022-07-08", "close": 2.05, "volume": 159283.0}, {"date": "2022-07-11", "close": 1.96, "volume": 61121.0}, {"date": "2022-07-12", "close": 1.93, "volume": 236804.0}, {"date": "2022-07-13", "close": 1.93, "volume": 80598.0}, {"date": "2022-07-14", "close": 1.92, "volume": 233795.0}, {"date": "2022-07-15", "close": 1.96, "volume": 182392.0}, {"date": "2022-07-18", "close": 1.92, "volume": 426234.0}, {"date": "2022-07-19", "close": 1.9, "volume": 135332.0}, {"date": "2022-07-20", "close": 1.91, "volume": 178654.0}, {"date": "2022-07-21", "close": 2.0, "volume": 346489.0}, {"date": "2022-07-22", "close": 1.96, "volume": 174048.0}, {"date": "2022-07-25", "close": 1.91, "volume": 107740.0}, {"date": "2022-07-26", "close": 1.95, "volume": 290928.0}, {"date": "2022-07-27", "close": 1.93, "volume": 462872.0}, {"date": "2022-07-28", "close": 1.94, "volume": 95008.0}, {"date": "2022-07-29", "close": 1.8899, "volume": 488793.0}, {"date": "2022-08-01", "close": 1.89, "volume": 389272.0}, {"date": "2022-08-02", "close": 2.0, "volume": 1986421.0}, {"date": "2022-08-03", "close": 1.92, "volume": 506130.0}, {"date": "2022-08-04", "close": 1.89, "volume": 497352.0}, {"date": "2022-08-05", "close": 1.92, "volume": 196281.0}, {"date": "2022-08-08", "close": 1.94, "volume": 290243.0}, {"date": "2022-08-09", "close": 1.85, "volume": 533453.0}, {"date": "2022-08-10", "close": 1.85, "volume": 236429.0}, {"date": "2022-08-11", "close": 2.03, "volume": 609773.0}, {"date": "2022-08-12", "close": 1.96, "volume": 782312.0}, {"date": "2022-08-15", "close": 1.99, "volume": 275709.0}, {"date": "2022-08-16", "close": 1.92, "volume": 297888.0}, {"date": "2022-08-17", "close": 1.8, "volume": 448578.0}, {"date": "2022-08-18", "close": 1.87, "volume": 370251.0}, {"date": "2022-08-19", "close": 1.83, "volume": 220177.0}, {"date": "2022-08-22", "close": 2.08, "volume": 1256429.0}, {"date": "2022-08-23", "close": 1.96, "volume": 366148.0}, {"date": "2022-08-24", "close": 1.965, "volume": 260639.0}, {"date": "2022-08-25", "close": 1.97, "volume": 377543.0}, {"date": "2022-08-26", "close": 1.92, "volume": 296201.0}, {"date": "2022-08-29", "close": 1.91, "volume": 136386.0}, {"date": "2022-08-30", "close": 1.92, "volume": 282937.0}, {"date": "2022-08-31", "close": 1.9, "volume": 195840.0}, {"date": "2022-09-01", "close": 1.89, "volume": 285077.0}, {"date": "2022-09-02", "close": 1.88, "volume": 191242.0}, {"date": "2022-09-06", "close": 1.9, "volume": 77878.0}, {"date": "2022-09-07", "close": 1.89, "volume": 221013.0}, {"date": "2022-09-08", "close": 1.88, "volume": 100250.0}, {"date": "2022-09-09", "close": 1.82, "volume": 346035.0}, {"date": "2022-09-12", "close": 1.82, "volume": 220726.0}, {"date": "2022-09-13", "close": 1.72, "volume": 350724.0}, {"date": "2022-09-14", "close": 1.56, "volume": 981106.0}, {"date": "2022-09-15", "close": 1.62, "volume": 205512.0}, {"date": "2022-09-16", "close": 1.45, "volume": 567090.0}, {"date": "2022-09-19", "close": 1.43, "volume": 411734.0}, {"date": "2022-09-20", "close": 1.38, "volume": 222811.0}, {"date": "2022-09-21", "close": 1.3, "volume": 634011.0}, {"date": "2022-09-22", "close": 1.21, "volume": 742027.0}, {"date": "2022-09-23", "close": 1.22, "volume": 158380.0}, {"date": "2022-09-26", "close": 1.2, "volume": 89341.0}, {"date": "2022-09-27", "close": 1.17, "volume": 88401.0}, {"date": "2022-09-28", "close": 1.26, "volume": 971572.0}, {"date": "2022-09-29", "close": 1.11, "volume": 484381.0}, {"date": "2022-09-30", "close": 1.11, "volume": 104247.0}, {"date": "2022-10-03", "close": 1.12, "volume": 75706.0}, {"date": "2022-10-04", "close": 1.16, "volume": 249804.0}, {"date": "2022-10-05", "close": 1.13, "volume": 155591.0}, {"date": "2022-10-06", "close": 1.18, "volume": 244976.0}, {"date": "2022-10-07", "close": 1.16, "volume": 74924.0}, {"date": "2022-10-10", "close": 1.14, "volume": 87795.0}, {"date": "2022-10-11", "close": 1.11, "volume": 124034.0}, {"date": "2022-10-12", "close": 1.04, "volume": 191286.0}, {"date": "2022-10-13", "close": 1.055, "volume": 174717.0}, {"date": "2022-10-14", "close": 1.09, "volume": 80005.0}, {"date": "2022-10-17", "close": 1.06, "volume": 140483.0}, {"date": "2022-10-18", "close": 1.07, "volume": 99231.0}, {"date": "2022-10-19", "close": 1.09, "volume": 53535.0}, {"date": "2022-10-20", "close": 1.07, "volume": 138446.0}, {"date": "2022-10-21", "close": 1.05, "volume": 94342.0}, {"date": "2022-10-24", "close": 1.02, "volume": 123241.0}, {"date": "2022-10-25", "close": 1.1, "volume": 130560.0}, {"date": "2022-10-26", "close": 1.15, "volume": 58557.0}, {"date": "2022-10-27", "close": 1.33, "volume": 616967.0}, {"date": "2022-10-28", "close": 1.26, "volume": 241015.0}, {"date": "2022-10-31", "close": 1.26, "volume": 82013.0}, {"date": "2022-11-01", "close": 1.25, "volume": 26183.0}, {"date": "2022-11-02", "close": 1.21, "volume": 80021.0}, {"date": "2022-11-03", "close": 1.19, "volume": 66276.0}, {"date": "2022-11-04", "close": 1.17, "volume": 24357.0}, {"date": "2022-11-07", "close": 1.17, "volume": 25630.0}, {"date": "2022-11-08", "close": 1.15, "volume": 29795.0}, {"date": "2022-11-09", "close": 1.15, "volume": 35882.0}, {"date": "2022-11-10", "close": 1.16, "volume": 94290.0}, {"date": "2022-11-11", "close": 1.23, "volume": 42532.0}, {"date": "2022-11-14", "close": 1.19, "volume": 22428.0}, {"date": "2022-11-15", "close": 1.2, "volume": 24183.0}, {"date": "2022-11-16", "close": 1.2, "volume": 20055.0}, {"date": "2022-11-17", "close": 1.1633, "volume": 62664.0}, {"date": "2022-11-18", "close": 1.24, "volume": 64714.0}, {"date": "2022-11-21", "close": 1.27, "volume": 80234.0}, {"date": "2022-11-22", "close": 1.27, "volume": 80505.0}, {"date": "2022-11-23", "close": 1.35, "volume": 67576.0}, {"date": "2022-11-25", "close": 1.37, "volume": 16279.0}, {"date": "2022-11-28", "close": 1.4, "volume": 80578.0}, {"date": "2022-11-29", "close": 1.4172, "volume": 109254.0}, {"date": "2022-11-30", "close": 1.38, "volume": 48608.0}, {"date": "2022-12-01", "close": 1.38, "volume": 51025.0}, {"date": "2022-12-02", "close": 1.38, "volume": 98241.0}, {"date": "2022-12-05", "close": 1.31, "volume": 59705.0}, {"date": "2022-12-06", "close": 1.3198, "volume": 115523.0}, {"date": "2022-12-07", "close": 1.39, "volume": 314541.0}, {"date": "2022-12-08", "close": 0.995, "volume": 814892.0}, {"date": "2022-12-09", "close": 0.8299, "volume": 471728.0}, {"date": "2022-12-12", "close": 0.7911, "volume": 275819.0}, {"date": "2022-12-13", "close": 0.7824, "volume": 149720.0}, {"date": "2022-12-14", "close": 0.76, "volume": 87672.0}, {"date": "2022-12-15", "close": 0.66, "volume": 351294.0}, {"date": "2022-12-16", "close": 0.7397, "volume": 161696.0}, {"date": "2022-12-19", "close": 0.6311, "volume": 202331.0}, {"date": "2022-12-20", "close": 0.6575, "volume": 137570.0}, {"date": "2022-12-21", "close": 0.6403, "volume": 170128.0}, {"date": "2022-12-22", "close": 0.6184, "volume": 152811.0}, {"date": "2022-12-23", "close": 0.63, "volume": 40417.0}, {"date": "2022-12-27", "close": 0.664, "volume": 110207.0}, {"date": "2022-12-28", "close": 0.6105, "volume": 35591.0}, {"date": "2022-12-29", "close": 0.6291, "volume": 96959.0}, {"date": "2022-12-30", "close": 0.6517, "volume": 46226.0}, {"date": "2023-01-03", "close": 0.6741, "volume": 66826.0}, {"date": "2023-01-04", "close": 0.7401, "volume": 117478.0}, {"date": "2023-01-05", "close": 0.745, "volume": 49344.0}, {"date": "2023-01-06", "close": 0.78, "volume": 93572.0}, {"date": "2023-01-09", "close": 0.8449, "volume": 31775400.0}, {"date": "2023-01-10", "close": 0.7633, "volume": 1756580.0}, {"date": "2023-01-11", "close": 0.81, "volume": 813740.0}, {"date": "2023-01-12", "close": 0.758, "volume": 513762.0}, {"date": "2023-01-13", "close": 0.733, "volume": 328698.0}, {"date": "2023-01-17", "close": 0.708, "volume": 456298.0}, {"date": "2023-01-18", "close": 0.6817, "volume": 241657.0}, {"date": "2023-01-19", "close": 0.691, "volume": 132451.0}, {"date": "2023-01-20", "close": 0.6935, "volume": 117613.0}, {"date": "2023-01-23", "close": 0.707, "volume": 242331.0}, {"date": "2023-01-24", "close": 0.7269, "volume": 177183.0}, {"date": "2023-01-25", "close": 0.7301, "volume": 95946.0}, {"date": "2023-01-26", "close": 0.7267, "volume": 79539.0}, {"date": "2023-01-27", "close": 0.7, "volume": 108813.0}, {"date": "2023-01-30", "close": 0.683, "volume": 247015.0}, {"date": "2023-01-31", "close": 1.06, "volume": 76183650.0}, {"date": "2023-02-01", "close": 1.0, "volume": 3033590.0}, {"date": "2023-02-02", "close": 0.99, "volume": 1721283.0}, {"date": "2023-02-03", "close": 0.912, "volume": 489260.0}, {"date": "2023-02-06", "close": 0.9601, "volume": 616970.0}, {"date": "2023-02-07", "close": 0.9688, "volume": 399817.0}, {"date": "2023-02-08", "close": 0.9201, "volume": 163022.0}, {"date": "2023-02-09", "close": 0.8902, "volume": 186836.0}, {"date": "2023-02-10", "close": 0.85, "volume": 207560.0}, {"date": "2023-02-13", "close": 0.8407, "volume": 207105.0}, {"date": "2023-02-14", "close": 0.8316, "volume": 167209.0}, {"date": "2023-02-15", "close": 0.8352, "volume": 103552.0}, {"date": "2023-02-16", "close": 0.8454, "volume": 85844.0}, {"date": "2023-02-17", "close": 0.8276, "volume": 84824.0}, {"date": "2023-02-21", "close": 0.8031, "volume": 141426.0}, {"date": "2023-02-22", "close": 0.82, "volume": 81855.0}, {"date": "2023-02-23", "close": 0.7931, "volume": 156029.0}, {"date": "2023-02-24", "close": 0.7702, "volume": 65305.0}, {"date": "2023-02-27", "close": 0.7781, "volume": 72168.0}, {"date": "2023-02-28", "close": 0.77, "volume": 100067.0}, {"date": "2023-03-01", "close": 0.7613, "volume": 67764.0}, {"date": "2023-03-02", "close": 0.7652, "volume": 130562.0}, {"date": "2023-03-03", "close": 0.76, "volume": 76766.0}, {"date": "2023-03-06", "close": 0.76, "volume": 89038.0}, {"date": "2023-03-07", "close": 0.76, "volume": 28685.0}, {"date": "2023-03-08", "close": 0.783, "volume": 272207.0}, {"date": "2023-03-09", "close": 0.728, "volume": 298395.0}, {"date": "2023-03-10", "close": 0.6898, "volume": 198541.0}, {"date": "2023-03-13", "close": 0.69, "volume": 89938.0}, {"date": "2023-03-14", "close": 0.6801, "volume": 56555.0}, {"date": "2023-03-15", "close": 0.6915, "volume": 62570.0}, {"date": "2023-03-16", "close": 0.678, "volume": 72405.0}, {"date": "2023-03-17", "close": 0.6185, "volume": 143208.0}, {"date": "2023-03-20", "close": 0.66, "volume": 64063.0}, {"date": "2023-03-21", "close": 0.66, "volume": 66932.0}, {"date": "2023-03-22", "close": 0.66, "volume": 60790.0}, {"date": "2023-03-23", "close": 0.6099, "volume": 319215.0}, {"date": "2023-03-24", "close": 0.62, "volume": 49837.0}, {"date": "2023-03-27", "close": 0.6457, "volume": 54157.0}, {"date": "2023-03-28", "close": 0.5851, "volume": 80374.0}, {"date": "2023-03-29", "close": 0.6051, "volume": 59734.0}, {"date": "2023-03-30", "close": 0.582, "volume": 31661.0}, {"date": "2023-03-31", "close": 0.5622, "volume": 72308.0}, {"date": "2023-04-03", "close": 0.5951, "volume": 46874.0}, {"date": "2023-04-04", "close": 0.6234, "volume": 140963.0}, {"date": "2023-04-05", "close": 0.5957, "volume": 51309.0}, {"date": "2023-04-06", "close": 0.6, "volume": 34667.0}, {"date": "2023-04-10", "close": 0.595, "volume": 32274.0}, {"date": "2023-04-11", "close": 0.5917, "volume": 76330.0}, {"date": "2023-04-12", "close": 0.592, "volume": 91427.0}, {"date": "2023-04-13", "close": 0.59, "volume": 69677.0}, {"date": "2023-04-14", "close": 0.6248, "volume": 268300.0}, {"date": "2023-04-17", "close": 0.6502, "volume": 86477.0}, {"date": "2023-04-18", "close": 0.6601, "volume": 99735.0}, {"date": "2023-04-19", "close": 0.6799, "volume": 166294.0}, {"date": "2023-04-20", "close": 0.6151, "volume": 54847.0}, {"date": "2023-04-21", "close": 0.61, "volume": 58967.0}, {"date": "2023-04-24", "close": 0.5841, "volume": 58788.0}, {"date": "2023-04-25", "close": 0.5767, "volume": 50124.0}, {"date": "2023-04-26", "close": 0.5739, "volume": 51223.0}, {"date": "2023-04-27", "close": 0.5801, "volume": 38630.0}, {"date": "2023-04-28", "close": 0.5811, "volume": 23406.0}, {"date": "2023-05-01", "close": 0.57, "volume": 34251.0}, {"date": "2023-05-02", "close": 0.5205, "volume": 97998.0}, {"date": "2023-05-03", "close": 0.5205, "volume": 35736.0}, {"date": "2023-05-04", "close": 0.482, "volume": 119595.0}, {"date": "2023-05-05", "close": 0.5499, "volume": 108173.0}, {"date": "2023-05-08", "close": 0.605, "volume": 210705.0}, {"date": "2023-05-09", "close": 0.6004, "volume": 103966.0}, {"date": "2023-05-10", "close": 0.62, "volume": 42175.0}, {"date": "2023-05-11", "close": 0.5805, "volume": 115315.0}, {"date": "2023-05-12", "close": 0.5567, "volume": 158002.0}, {"date": "2023-05-15", "close": 0.4931, "volume": 140581.0}, {"date": "2023-05-16", "close": 0.53, "volume": 38337.0}, {"date": "2023-05-17", "close": 0.5462, "volume": 31101.0}, {"date": "2023-05-18", "close": 0.56, "volume": 81673.0}, {"date": "2023-05-19", "close": 0.649, "volume": 148390.0}, {"date": "2023-05-22", "close": 0.645, "volume": 121405.0}, {"date": "2023-05-23", "close": 0.698, "volume": 117258.0}, {"date": "2023-05-24", "close": 0.79, "volume": 904159.0}, {"date": "2023-05-25", "close": 0.84, "volume": 607862.0}, {"date": "2023-05-26", "close": 0.88, "volume": 342023.0}, {"date": "2023-05-30", "close": 0.98, "volume": 732217.0}, {"date": "2023-05-31", "close": 0.87, "volume": 698110.0}, {"date": "2023-06-01", "close": 1.06, "volume": 251720.0}, {"date": "2023-06-02", "close": 1.28, "volume": 1060172.0}, {"date": "2023-06-05", "close": 1.12, "volume": 395843.0}, {"date": "2023-06-06", "close": 1.29, "volume": 309679.0}, {"date": "2023-06-07", "close": 1.4, "volume": 470700.0}, {"date": "2023-06-08", "close": 1.31, "volume": 176006.0}, {"date": "2023-06-09", "close": 1.23, "volume": 146811.0}, {"date": "2023-06-12", "close": 1.26, "volume": 84655.0}, {"date": "2023-06-13", "close": 1.25, "volume": 52175.0}, {"date": "2023-06-14", "close": 1.22, "volume": 76651.0}, {"date": "2023-06-15", "close": 1.22, "volume": 86960.0}, {"date": "2023-06-16", "close": 1.29, "volume": 180896.0}, {"date": "2023-06-20", "close": 1.25, "volume": 92335.0}, {"date": "2023-06-21", "close": 1.28, "volume": 110597.0}, {"date": "2023-06-22", "close": 1.33, "volume": 67920.0}, {"date": "2023-06-23", "close": 1.34, "volume": 32612.0}, {"date": "2023-06-26", "close": 1.32, "volume": 44422.0}, {"date": "2023-06-27", "close": 1.32, "volume": 55785.0}, {"date": "2023-06-28", "close": 1.39, "volume": 90695.0}, {"date": "2023-06-29", "close": 1.39, "volume": 18707.0}, {"date": "2023-06-30", "close": 1.6, "volume": 209367.0}, {"date": "2023-07-03", "close": 1.59, "volume": 150788.0}, {"date": "2023-07-05", "close": 1.5, "volume": 53725.0}, {"date": "2023-07-06", "close": 1.5, "volume": 56260.0}, {"date": "2023-07-07", "close": 1.47, "volume": 70316.0}, {"date": "2023-07-10", "close": 1.48, "volume": 106378.0}, {"date": "2023-07-11", "close": 1.4, "volume": 45233.0}, {"date": "2023-07-12", "close": 1.36, "volume": 45728.0}, {"date": "2023-07-13", "close": 1.23, "volume": 147742.0}, {"date": "2023-07-14", "close": 1.2, "volume": 62366.0}, {"date": "2023-07-17", "close": 1.27, "volume": 12566.0}, {"date": "2023-07-18", "close": 1.265, "volume": 10256.0}, {"date": "2023-07-19", "close": 1.11, "volume": 85057.0}, {"date": "2023-07-20", "close": 1.19, "volume": 33931.0}, {"date": "2023-07-21", "close": 1.16, "volume": 7800.0}, {"date": "2023-07-24", "close": 1.1, "volume": 14862.0}, {"date": "2023-07-25", "close": 1.06, "volume": 29795.0}, {"date": "2023-07-26", "close": 1.17, "volume": 26481.0}, {"date": "2023-07-27", "close": 1.11, "volume": 13289.0}, {"date": "2023-07-28", "close": 1.1278, "volume": 11351.0}, {"date": "2023-07-31", "close": 1.1, "volume": 21758.0}, {"date": "2023-08-01", "close": 1.18, "volume": 30001.0}, {"date": "2023-08-02", "close": 1.17, "volume": 116128.0}, {"date": "2023-08-03", "close": 1.24, "volume": 39643.0}, {"date": "2023-08-04", "close": 1.09, "volume": 44630.0}, {"date": "2023-08-07", "close": 1.01, "volume": 52922.0}, {"date": "2023-08-08", "close": 1.04, "volume": 52661.0}, {"date": "2023-08-09", "close": 0.94, "volume": 49894.0}, {"date": "2023-08-10", "close": 1.04, "volume": 19240.0}, {"date": "2023-08-11", "close": 1.15, "volume": 21504.0}, {"date": "2023-08-14", "close": 1.18, "volume": 12369.0}, {"date": "2023-08-15", "close": 1.22, "volume": 29866.0}, {"date": "2023-08-16", "close": 1.11, "volume": 28338.0}, {"date": "2023-08-17", "close": 1.01, "volume": 13751.0}, {"date": "2023-08-18", "close": 1.07, "volume": 7353.0}, {"date": "2023-08-21", "close": 1.02, "volume": 17988.0}, {"date": "2023-08-22", "close": 1.06, "volume": 6315.0}, {"date": "2023-08-23", "close": 1.0274, "volume": 6604.0}, {"date": "2023-08-24", "close": 1.06, "volume": 13664.0}, {"date": "2023-08-25", "close": 1.0, "volume": 15420.0}, {"date": "2023-08-28", "close": 1.0892, "volume": 12686.0}, {"date": "2023-08-29", "close": 1.125, "volume": 11990.0}, {"date": "2023-08-30", "close": 1.0796, "volume": 18985.0}, {"date": "2023-08-31", "close": 1.03, "volume": 8569.0}, {"date": "2023-09-01", "close": 1.0, "volume": 13124.0}, {"date": "2023-09-05", "close": 0.985, "volume": 13265.0}, {"date": "2023-09-06", "close": 1.005, "volume": 6356.0}, {"date": "2023-09-07", "close": 0.925, "volume": 24370.0}, {"date": "2023-09-08", "close": 0.9, "volume": 17691.0}, {"date": "2023-09-11", "close": 1.08, "volume": 87590.0}, {"date": "2023-09-12", "close": 1.05, "volume": 36354.0}, {"date": "2023-09-13", "close": 1.02, "volume": 9865.0}, {"date": "2023-09-14", "close": 1.04, "volume": 17818.0}, {"date": "2023-09-15", "close": 0.9652, "volume": 34813.0}, {"date": "2023-09-18", "close": 0.9465, "volume": 40412.0}, {"date": "2023-09-19", "close": 0.94, "volume": 19608.0}, {"date": "2023-09-20", "close": 0.9, "volume": 48075.0}, {"date": "2023-09-21", "close": 0.98, "volume": 130587.0}, {"date": "2023-09-22", "close": 1.03, "volume": 46144.0}, {"date": "2023-09-25", "close": 0.95, "volume": 6884.0}, {"date": "2023-09-26", "close": 1.11, "volume": 92792.0}, {"date": "2023-09-27", "close": 1.29, "volume": 169357.0}, {"date": "2023-09-28", "close": 1.27, "volume": 164979.0}, {"date": "2023-09-29", "close": 1.51, "volume": 127410.0}, {"date": "2023-10-02", "close": 1.41, "volume": 83253.0}, {"date": "2023-10-03", "close": 1.39, "volume": 44707.0}, {"date": "2023-10-04", "close": 1.1685, "volume": 34982.0}, {"date": "2023-10-05", "close": 1.3, "volume": 97849.0}, {"date": "2023-10-06", "close": 1.35, "volume": 9318.0}, {"date": "2023-10-09", "close": 1.33, "volume": 4808.0}, {"date": "2023-10-10", "close": 1.33, "volume": 9278.0}, {"date": "2023-10-11", "close": 1.34, "volume": 9196.0}, {"date": "2023-10-12", "close": 1.3, "volume": 36028.0}, {"date": "2023-10-13", "close": 1.29, "volume": 14942.0}, {"date": "2023-10-16", "close": 1.29, "volume": 17340.0}, {"date": "2023-10-17", "close": 1.29, "volume": 14201.0}, {"date": "2023-10-18", "close": 1.28, "volume": 29619.0}, {"date": "2023-10-19", "close": 1.26, "volume": 24786.0}, {"date": "2023-10-20", "close": 1.13, "volume": 23747.0}, {"date": "2023-10-23", "close": 1.1, "volume": 7650.0}, {"date": "2023-10-24", "close": 1.25, "volume": 87039.0}, {"date": "2023-10-25", "close": 1.06, "volume": 106621.0}, {"date": "2023-10-26", "close": 1.09, "volume": 50946.0}, {"date": "2023-10-27", "close": 1.01, "volume": 5792.0}, {"date": "2023-10-30", "close": 1.03, "volume": 8489.0}, {"date": "2023-10-31", "close": 1.06, "volume": 23150.0}, {"date": "2023-11-01", "close": 1.11, "volume": 50796.0}, {"date": "2023-11-02", "close": 1.26, "volume": 24795.0}, {"date": "2023-11-03", "close": 1.25, "volume": 39027.0}, {"date": "2023-11-06", "close": 1.23, "volume": 17645.0}, {"date": "2023-11-07", "close": 1.17, "volume": 21145.0}, {"date": "2023-11-08", "close": 1.06, "volume": 12004.0}, {"date": "2023-11-09", "close": 1.085, "volume": 22321.0}, {"date": "2023-11-10", "close": 1.0631, "volume": 5548.0}, {"date": "2023-11-13", "close": 1.05, "volume": 7135.0}, {"date": "2023-11-14", "close": 1.01, "volume": 12484.0}, {"date": "2023-11-15", "close": 1.015, "volume": 11235.0}, {"date": "2023-11-16", "close": 1.01, "volume": 14795.0}, {"date": "2023-11-17", "close": 1.0, "volume": 12922.0}, {"date": "2023-11-20", "close": 0.9399, "volume": 38281.0}, {"date": "2023-11-21", "close": 0.81, "volume": 28237.0}, {"date": "2023-11-22", "close": 0.8506, "volume": 10081.0}, {"date": "2023-11-24", "close": 0.8661, "volume": 3540.0}, {"date": "2023-11-27", "close": 0.8247, "volume": 10417.0}, {"date": "2023-11-28", "close": 0.791, "volume": 19318.0}, {"date": "2023-11-29", "close": 0.8546, "volume": 16777.0}, {"date": "2023-11-30", "close": 0.85, "volume": 21094.0}, {"date": "2023-12-01", "close": 0.943, "volume": 2129.0}, {"date": "2023-12-04", "close": 0.9212, "volume": 13420.0}, {"date": "2023-12-05", "close": 0.895, "volume": 4926.0}, {"date": "2023-12-06", "close": 0.885, "volume": 5703.0}, {"date": "2023-12-07", "close": 0.855, "volume": 27874.0}, {"date": "2023-12-08", "close": 0.8515, "volume": 19375.0}, {"date": "2023-12-11", "close": 0.87, "volume": 14368.0}, {"date": "2023-12-12", "close": 0.802, "volume": 18938.0}, {"date": "2023-12-13", "close": 0.82, "volume": 49660.0}, {"date": "2023-12-14", "close": 0.8404, "volume": 53686.0}, {"date": "2023-12-15", "close": 0.98, "volume": 101169.0}, {"date": "2023-12-18", "close": 1.03, "volume": 77110.0}, {"date": "2023-12-19", "close": 1.01, "volume": 31767.0}, {"date": "2023-12-20", "close": 1.01, "volume": 38437.0}, {"date": "2023-12-21", "close": 1.12, "volume": 180072.0}, {"date": "2023-12-22", "close": 1.1, "volume": 70557.0}, {"date": "2023-12-26", "close": 1.155, "volume": 548171.0}, {"date": "2023-12-27", "close": 1.14, "volume": 108498.0}, {"date": "2023-12-28", "close": 1.15, "volume": 148492.0}, {"date": "2023-12-29", "close": 1.13, "volume": 55848.0}, {"date": "2024-01-02", "close": 1.24, "volume": 130898.0}, {"date": "2024-01-03", "close": 1.22, "volume": 29908.0}, {"date": "2024-01-04", "close": 1.25, "volume": 59762.0}, {"date": "2024-01-05", "close": 1.1926, "volume": 70317.0}, {"date": "2024-01-08", "close": 1.14, "volume": 43361.0}, {"date": "2024-01-09", "close": 1.22, "volume": 29651.0}, {"date": "2024-01-10", "close": 1.21, "volume": 29512.0}, {"date": "2024-01-11", "close": 1.17, "volume": 10885.0}, {"date": "2024-01-12", "close": 1.19, "volume": 33832.0}, {"date": "2024-01-16", "close": 1.14, "volume": 13052.0}, {"date": "2024-01-17", "close": 1.075, "volume": 1666.0}, {"date": "2024-01-18", "close": 1.1, "volume": 22089.0}, {"date": "2024-01-19", "close": 1.12, "volume": 7964.0}, {"date": "2024-01-22", "close": 1.045, "volume": 15923.0}, {"date": "2024-01-23", "close": 1.02, "volume": 28277.0}, {"date": "2024-01-24", "close": 0.95, "volume": 36098.0}, {"date": "2024-01-25", "close": 0.9203, "volume": 69016.0}, {"date": "2024-01-26", "close": 0.9701, "volume": 9504.0}, {"date": "2024-01-29", "close": 1.03, "volume": 31411.0}, {"date": "2024-01-30", "close": 1.06, "volume": 10745.0}, {"date": "2024-01-31", "close": 1.02, "volume": 14884.0}, {"date": "2024-02-01", "close": 1.03, "volume": 13732.0}, {"date": "2024-02-02", "close": 1.03, "volume": 8184.0}, {"date": "2024-02-05", "close": 1.03, "volume": 5466.0}, {"date": "2024-02-06", "close": 1.02, "volume": 7359.0}, {"date": "2024-02-07", "close": 1.02, "volume": 5989.0}, {"date": "2024-02-08", "close": 0.99, "volume": 7962.0}, {"date": "2024-02-09", "close": 1.05, "volume": 17086.0}, {"date": "2024-02-12", "close": 1.14, "volume": 34550.0}, {"date": "2024-02-13", "close": 1.16, "volume": 4609.0}, {"date": "2024-02-14", "close": 1.06, "volume": 30728.0}, {"date": "2024-02-15", "close": 1.02, "volume": 27598.0}, {"date": "2024-02-16", "close": 1.0399, "volume": 14575.0}, {"date": "2024-02-20", "close": 1.146, "volume": 149417.0}, {"date": "2024-02-21", "close": 1.2, "volume": 53587.0}, {"date": "2024-02-22", "close": 1.17, "volume": 115014.0}, {"date": "2024-02-23", "close": 1.16, "volume": 8061.0}, {"date": "2024-02-26", "close": 1.1301, "volume": 7982.0}, {"date": "2024-02-27", "close": 1.19, "volume": 44082.0}, {"date": "2024-02-28", "close": 1.19, "volume": 33101.0}, {"date": "2024-02-29", "close": 1.14, "volume": 23315.0}, {"date": "2024-03-01", "close": 1.15, "volume": 11261.0}, {"date": "2024-03-04", "close": 1.14, "volume": 45046.0}, {"date": "2024-03-05", "close": 1.17, "volume": 80374.0}, {"date": "2024-03-06", "close": 1.05, "volume": 104649.0}, {"date": "2024-03-07", "close": 1.15, "volume": 46888.0}, {"date": "2024-03-08", "close": 1.2, "volume": 226094.0}, {"date": "2024-03-11", "close": 1.19, "volume": 6138.0}, {"date": "2024-03-12", "close": 1.17, "volume": 6858.0}, {"date": "2024-03-13", "close": 1.15, "volume": 20460.0}, {"date": "2024-03-14", "close": 1.11, "volume": 10252.0}, {"date": "2024-03-15", "close": 1.09, "volume": 41704.0}, {"date": "2024-03-18", "close": 1.08, "volume": 21243.0}, {"date": "2024-03-19", "close": 1.1, "volume": 56630.0}, {"date": "2024-03-20", "close": 1.15, "volume": 53284.0}, {"date": "2024-03-21", "close": 1.07, "volume": 104570.0}, {"date": "2024-03-22", "close": 1.165, "volume": 118794.0}, {"date": "2024-03-25", "close": 1.26, "volume": 236442.0}, {"date": "2024-03-26", "close": 1.27, "volume": 64685.0}, {"date": "2024-03-27", "close": 1.382, "volume": 221900.0}, {"date": "2024-03-28", "close": 1.38, "volume": 56044.0}, {"date": "2024-04-01", "close": 1.37, "volume": 488239.0}, {"date": "2024-04-02", "close": 1.36, "volume": 61235.0}, {"date": "2024-04-03", "close": 1.24, "volume": 61775.0}, {"date": "2024-04-04", "close": 1.28, "volume": 12914.0}, {"date": "2024-04-05", "close": 1.27, "volume": 9929.0}, {"date": "2024-04-08", "close": 1.3, "volume": 35358.0}, {"date": "2024-04-09", "close": 1.31, "volume": 26466.0}, {"date": "2024-04-10", "close": 1.35, "volume": 42542.0}, {"date": "2024-04-11", "close": 1.52, "volume": 179421.0}, {"date": "2024-04-12", "close": 1.49, "volume": 115081.0}, {"date": "2024-04-15", "close": 1.5, "volume": 34979.0}, {"date": "2024-04-16", "close": 1.46, "volume": 36225.0}, {"date": "2024-04-17", "close": 1.39, "volume": 34077.0}, {"date": "2024-04-18", "close": 1.41, "volume": 45929.0}, {"date": "2024-04-19", "close": 1.32, "volume": 5702.0}, {"date": "2024-04-22", "close": 1.36, "volume": 13917.0}, {"date": "2024-04-23", "close": 1.41, "volume": 23977.0}, {"date": "2024-04-24", "close": 1.3, "volume": 36608.0}, {"date": "2024-04-25", "close": 1.38, "volume": 27931.0}, {"date": "2024-04-26", "close": 1.4101, "volume": 20134.0}, {"date": "2024-04-29", "close": 1.37, "volume": 20173.0}, {"date": "2024-04-30", "close": 1.3444, "volume": 33913.0}, {"date": "2024-05-01", "close": 1.36, "volume": 37162.0}, {"date": "2024-05-02", "close": 1.75, "volume": 26536170.0}, {"date": "2024-05-03", "close": 1.85, "volume": 1197178.0}, {"date": "2024-05-06", "close": 1.78, "volume": 370566.0}, {"date": "2024-05-07", "close": 1.72, "volume": 738223.0}, {"date": "2024-05-08", "close": 1.81, "volume": 111889.0}, {"date": "2024-05-09", "close": 1.83, "volume": 598811.0}, {"date": "2024-05-10", "close": 1.87, "volume": 177298.0}, {"date": "2024-05-13", "close": 1.68, "volume": 255979.0}, {"date": "2024-05-14", "close": 1.71, "volume": 101414.0}, {"date": "2024-05-15", "close": 1.69, "volume": 231708.0}, {"date": "2024-05-16", "close": 1.8, "volume": 817195.0}, {"date": "2024-05-17", "close": 2.0, "volume": 617683.0}, {"date": "2024-05-20", "close": 1.99, "volume": 225331.0}, {"date": "2024-05-21", "close": 2.03, "volume": 148329.0}, {"date": "2024-05-22", "close": 1.95, "volume": 113896.0}, {"date": "2024-05-23", "close": 1.95, "volume": 134747.0}, {"date": "2024-05-24", "close": 2.0, "volume": 180288.0}, {"date": "2024-05-28", "close": 2.04, "volume": 219339.0}, {"date": "2024-05-29", "close": 2.0, "volume": 58724.0}, {"date": "2024-05-30", "close": 2.0, "volume": 67837.0}, {"date": "2024-05-31", "close": 1.98, "volume": 110043.0}, {"date": "2024-06-03", "close": 2.04, "volume": 103343.0}, {"date": "2024-06-04", "close": 1.81, "volume": 452413.0}, {"date": "2024-06-05", "close": 1.78, "volume": 164948.0}, {"date": "2024-06-06", "close": 1.75, "volume": 46127.0}, {"date": "2024-06-07", "close": 1.71, "volume": 66589.0}, {"date": "2024-06-10", "close": 1.93, "volume": 419243.0}, {"date": "2024-06-11", "close": 2.05, "volume": 421486.0}, {"date": "2024-06-12", "close": 2.0, "volume": 233171.0}, {"date": "2024-06-13", "close": 1.97, "volume": 177671.0}, {"date": "2024-06-14", "close": 1.96, "volume": 135247.0}, {"date": "2024-06-17", "close": 1.94, "volume": 104531.0}, {"date": "2024-06-18", "close": 2.02, "volume": 692551.0}, {"date": "2024-06-20", "close": 2.17, "volume": 1179461.0}, {"date": "2024-06-21", "close": 2.16, "volume": 4119550.0}, {"date": "2024-06-24", "close": 2.18, "volume": 1170636.0}, {"date": "2024-06-25", "close": 2.19, "volume": 987275.0}, {"date": "2024-06-26", "close": 1.98, "volume": 482525.0}, {"date": "2024-06-27", "close": 2.01, "volume": 212704.0}, {"date": "2024-06-28", "close": 2.005, "volume": 135930.0}, {"date": "2024-07-01", "close": 1.81, "volume": 108319.0}, {"date": "2024-07-02", "close": 1.84, "volume": 115511.0}, {"date": "2024-07-03", "close": 1.79, "volume": 38425.0}, {"date": "2024-07-05", "close": 1.82, "volume": 51385.0}, {"date": "2024-07-08", "close": 1.84, "volume": 43978.0}, {"date": "2024-07-09", "close": 1.94, "volume": 109852.0}, {"date": "2024-07-10", "close": 2.0, "volume": 189812.0}, {"date": "2024-07-11", "close": 2.02, "volume": 170813.0}, {"date": "2024-07-12", "close": 2.02, "volume": 128880.0}, {"date": "2024-07-15", "close": 2.2, "volume": 77646.0}, {"date": "2024-07-16", "close": 2.19, "volume": 84604.0}, {"date": "2024-07-17", "close": 2.04, "volume": 92777.0}, {"date": "2024-07-18", "close": 2.14, "volume": 118377.0}, {"date": "2024-07-19", "close": 2.12, "volume": 68373.0}, {"date": "2024-07-22", "close": 2.22, "volume": 73926.0}, {"date": "2024-07-23", "close": 2.22, "volume": 81517.0}, {"date": "2024-07-24", "close": 2.24, "volume": 45047.0}, {"date": "2024-07-25", "close": 2.44, "volume": 136926.0}, {"date": "2024-07-26", "close": 2.5, "volume": 98556.0}, {"date": "2024-07-29", "close": 2.29, "volume": 78883.0}, {"date": "2024-07-30", "close": 2.13, "volume": 70862.0}, {"date": "2024-07-31", "close": 2.16, "volume": 34623.0}, {"date": "2024-08-01", "close": 2.23, "volume": 262866.0}, {"date": "2024-08-02", "close": 2.29, "volume": 79255.0}, {"date": "2024-08-05", "close": 2.22, "volume": 91702.0}, {"date": "2024-08-06", "close": 2.31, "volume": 40147.0}, {"date": "2024-08-07", "close": 2.34, "volume": 95481.0}, {"date": "2024-08-08", "close": 2.4, "volume": 58520.0}, {"date": "2024-08-09", "close": 2.29, "volume": 76395.0}, {"date": "2024-08-12", "close": 2.39, "volume": 47546.0}, {"date": "2024-08-13", "close": 2.39, "volume": 38985.0}, {"date": "2024-08-14", "close": 2.6, "volume": 145809.0}, {"date": "2024-08-15", "close": 2.66, "volume": 95724.0}, {"date": "2024-08-16", "close": 2.61, "volume": 88749.0}, {"date": "2024-08-19", "close": 2.53, "volume": 97375.0}, {"date": "2024-08-20", "close": 2.5, "volume": 45773.0}, {"date": "2024-08-21", "close": 2.51, "volume": 145119.0}, {"date": "2024-08-22", "close": 2.5, "volume": 33809.0}, {"date": "2024-08-23", "close": 2.48, "volume": 116936.0}, {"date": "2024-08-26", "close": 2.5, "volume": 107421.0}, {"date": "2024-08-27", "close": 2.5, "volume": 70230.0}, {"date": "2024-08-28", "close": 2.46, "volume": 90501.0}, {"date": "2024-08-29", "close": 2.45, "volume": 68871.0}, {"date": "2024-08-30", "close": 2.46, "volume": 27021.0}, {"date": "2024-09-03", "close": 2.45, "volume": 19469.0}, {"date": "2024-09-04", "close": 2.43, "volume": 71805.0}, {"date": "2024-09-05", "close": 2.28, "volume": 88472.0}, {"date": "2024-09-06", "close": 2.32, "volume": 96310.0}, {"date": "2024-09-09", "close": 2.14, "volume": 133897.0}, {"date": "2024-09-10", "close": 2.13, "volume": 85488.0}, {"date": "2024-09-11", "close": 2.14, "volume": 49589.0}, {"date": "2024-09-12", "close": 2.15, "volume": 133702.0}, {"date": "2024-09-13", "close": 2.09, "volume": 69445.0}, {"date": "2024-09-16", "close": 2.08, "volume": 62073.0}, {"date": "2024-09-17", "close": 2.08, "volume": 29331.0}, {"date": "2024-09-18", "close": 1.96, "volume": 100541.0}, {"date": "2024-09-19", "close": 2.23, "volume": 48534.0}, {"date": "2024-09-20", "close": 2.26, "volume": 1425553.0}, {"date": "2024-09-23", "close": 2.08, "volume": 261017.0}, {"date": "2024-09-24", "close": 1.96, "volume": 160415.0}, {"date": "2024-09-25", "close": 1.93, "volume": 66286.0}, {"date": "2024-09-26", "close": 1.85, "volume": 149037.0}, {"date": "2024-09-27", "close": 1.86, "volume": 2651043.0}, {"date": "2024-09-30", "close": 1.96, "volume": 144099.0}, {"date": "2024-10-01", "close": 1.86, "volume": 565023.0}, {"date": "2024-10-02", "close": 1.89, "volume": 80493.0}, {"date": "2024-10-03", "close": 1.98, "volume": 544162.0}, {"date": "2024-10-04", "close": 1.92, "volume": 1191286.0}, {"date": "2024-10-07", "close": 1.83, "volume": 57303.0}, {"date": "2024-10-08", "close": 1.86, "volume": 32911.0}, {"date": "2024-10-09", "close": 1.84, "volume": 17249.0}, {"date": "2024-10-10", "close": 1.71, "volume": 168992.0}, {"date": "2024-10-11", "close": 1.96, "volume": 83419.0}, {"date": "2024-10-14", "close": 1.99, "volume": 83045.0}, {"date": "2024-10-15", "close": 1.95, "volume": 156614.0}, {"date": "2024-10-16", "close": 2.05, "volume": 86041.0}, {"date": "2024-10-17", "close": 2.01, "volume": 83776.0}, {"date": "2024-10-18", "close": 2.04, "volume": 36499.0}, {"date": "2024-10-21", "close": 2.06, "volume": 49277.0}, {"date": "2024-10-22", "close": 2.0, "volume": 288859.0}, {"date": "2024-10-23", "close": 2.23, "volume": 2417867.0}, {"date": "2024-10-24", "close": 2.35, "volume": 854534.0}, {"date": "2024-10-25", "close": 2.34, "volume": 266038.0}, {"date": "2024-10-28", "close": 2.3, "volume": 400176.0}, {"date": "2024-10-29", "close": 2.24, "volume": 257942.0}, {"date": "2024-10-30", "close": 2.17, "volume": 170637.0}, {"date": "2024-10-31", "close": 2.18, "volume": 92422.0}, {"date": "2024-11-01", "close": 2.27, "volume": 126647.0}, {"date": "2024-11-04", "close": 2.23, "volume": 84028.0}, {"date": "2024-11-05", "close": 2.21, "volume": 99991.0}, {"date": "2024-11-06", "close": 2.22, "volume": 98943.0}, {"date": "2024-11-07", "close": 2.09, "volume": 116458.0}, {"date": "2024-11-08", "close": 1.95, "volume": 339093.0}, {"date": "2024-11-11", "close": 2.04, "volume": 129128.0}, {"date": "2024-11-12", "close": 2.05, "volume": 217134.0}, {"date": "2024-11-13", "close": 1.97, "volume": 80553.0}, {"date": "2024-11-14", "close": 1.9, "volume": 142779.0}, {"date": "2024-11-15", "close": 1.84, "volume": 133352.0}, {"date": "2024-11-18", "close": 1.68, "volume": 311441.0}, {"date": "2024-11-19", "close": 1.65, "volume": 151175.0}, {"date": "2024-11-20", "close": 1.63, "volume": 129005.0}, {"date": "2024-11-21", "close": 1.5, "volume": 590207.0}, {"date": "2024-11-22", "close": 1.39, "volume": 793082.0}, {"date": "2024-11-25", "close": 1.46, "volume": 331550.0}, {"date": "2024-11-26", "close": 1.47, "volume": 161403.0}, {"date": "2024-11-27", "close": 1.5, "volume": 70644.0}, {"date": "2024-11-29", "close": 1.52, "volume": 45803.0}, {"date": "2024-12-02", "close": 1.56, "volume": 90610.0}, {"date": "2024-12-03", "close": 1.51, "volume": 157467.0}, {"date": "2024-12-04", "close": 1.51, "volume": 48747.0}, {"date": "2024-12-05", "close": 1.5, "volume": 166157.0}, {"date": "2024-12-06", "close": 1.5, "volume": 188295.0}, {"date": "2024-12-09", "close": 1.5, "volume": 158162.0}, {"date": "2024-12-10", "close": 1.56, "volume": 180542.0}, {"date": "2024-12-11", "close": 1.5, "volume": 230239.0}, {"date": "2024-12-12", "close": 1.44, "volume": 352529.0}, {"date": "2024-12-13", "close": 1.39, "volume": 239432.0}, {"date": "2024-12-16", "close": 1.36, "volume": 361681.0}, {"date": "2024-12-17", "close": 1.29, "volume": 342629.0}, {"date": "2024-12-18", "close": 1.22, "volume": 164067.0}, {"date": "2024-12-19", "close": 1.09, "volume": 264195.0}, {"date": "2024-12-20", "close": 1.02, "volume": 339733.0}, {"date": "2024-12-23", "close": 0.98, "volume": 15263570.0}, {"date": "2024-12-24", "close": 1.15, "volume": 312977.0}, {"date": "2024-12-26", "close": 1.14, "volume": 286691.0}, {"date": "2024-12-27", "close": 1.1, "volume": 157497.0}, {"date": "2024-12-30", "close": 1.06, "volume": 363956.0}, {"date": "2024-12-31", "close": 1.05, "volume": 1444365.0}, {"date": "2025-01-02", "close": 1.19, "volume": 499483.0}, {"date": "2025-01-03", "close": 1.25, "volume": 167817.0}, {"date": "2025-01-06", "close": 1.17, "volume": 122728.0}, {"date": "2025-01-07", "close": 1.09, "volume": 142978.0}, {"date": "2025-01-08", "close": 1.21, "volume": 795829.0}, {"date": "2025-01-10", "close": 1.08, "volume": 274998.0}, {"date": "2025-01-13", "close": 1.03, "volume": 366816.0}, {"date": "2025-01-14", "close": 0.9901, "volume": 487419.0}, {"date": "2025-01-15", "close": 0.9801, "volume": 689638.0}, {"date": "2025-01-16", "close": 0.9784, "volume": 221466.0}, {"date": "2025-01-17", "close": 1.01, "volume": 259944.0}, {"date": "2025-01-21", "close": 0.9742, "volume": 166021.0}, {"date": "2025-01-22", "close": 0.9378, "volume": 111782.0}, {"date": "2025-01-23", "close": 0.9084, "volume": 148356.0}, {"date": "2025-01-24", "close": 0.902, "volume": 59624.0}, {"date": "2025-01-27", "close": 0.9102, "volume": 36318.0}, {"date": "2025-01-28", "close": 0.85, "volume": 322763.0}, {"date": "2025-01-29", "close": 0.8204, "volume": 367097.0}, {"date": "2025-01-30", "close": 0.9563, "volume": 178533.0}, {"date": "2025-01-31", "close": 0.9133, "volume": 91976.0}, {"date": "2025-02-03", "close": 0.872, "volume": 40948.0}, {"date": "2025-02-04", "close": 0.879, "volume": 90625.0}, {"date": "2025-02-05", "close": 0.9566, "volume": 101645.0}, {"date": "2025-02-06", "close": 0.8962, "volume": 106702.0}, {"date": "2025-02-07", "close": 0.8732, "volume": 86126.0}, {"date": "2025-02-10", "close": 0.8371, "volume": 140164.0}, {"date": "2025-02-11", "close": 0.7826, "volume": 251638.0}, {"date": "2025-02-12", "close": 0.8, "volume": 138514.0}, {"date": "2025-02-13", "close": 0.806, "volume": 171257.0}, {"date": "2025-02-14", "close": 0.8216, "volume": 41728.0}, {"date": "2025-02-18", "close": 0.83, "volume": 96014.0}, {"date": "2025-02-19", "close": 0.84, "volume": 95359.0}, {"date": "2025-02-20", "close": 0.79, "volume": 519154.0}, {"date": "2025-02-21", "close": 0.814, "volume": 90026.0}, {"date": "2025-02-24", "close": 0.8314, "volume": 81175.0}, {"date": "2025-02-25", "close": 0.8145, "volume": 135472.0}, {"date": "2025-02-26", "close": 0.85, "volume": 85521.0}, {"date": "2025-02-27", "close": 0.8101, "volume": 56763.0}, {"date": "2025-02-28", "close": 0.8876, "volume": 77206.0}, {"date": "2025-03-03", "close": 0.8256, "volume": 60997.0}, {"date": "2025-03-04", "close": 0.8394, "volume": 73507.0}, {"date": "2025-03-05", "close": 0.842, "volume": 32977.0}, {"date": "2025-03-06", "close": 0.831, "volume": 38030.0}, {"date": "2025-03-07", "close": 0.8014, "volume": 53241.0}, {"date": "2025-03-10", "close": 0.7645, "volume": 38929.0}, {"date": "2025-03-11", "close": 0.709, "volume": 131186.0}, {"date": "2025-03-12", "close": 0.69, "volume": 12968.0}, {"date": "2025-03-13", "close": 0.6536, "volume": 41687.0}, {"date": "2025-03-14", "close": 0.706, "volume": 129912.0}, {"date": "2025-03-17", "close": 0.8415, "volume": 77545.0}, {"date": "2025-03-18", "close": 0.795, "volume": 37705.0}, {"date": "2025-03-19", "close": 0.8192, "volume": 46359.0}, {"date": "2025-03-20", "close": 0.7702, "volume": 27002.0}, {"date": "2025-03-21", "close": 0.7718, "volume": 60567.0}, {"date": "2025-03-24", "close": 0.764, "volume": 91651.0}, {"date": "2025-03-25", "close": 0.865, "volume": 217133.0}, {"date": "2025-03-26", "close": 0.7909, "volume": 84658.0}, {"date": "2025-03-27", "close": 0.7365, "volume": 101125.0}, {"date": "2025-03-28", "close": 0.6551, "volume": 104059.0}, {"date": "2025-03-31", "close": 0.612, "volume": 194197.0}, {"date": "2025-04-01", "close": 0.5511, "volume": 209581.0}, {"date": "2025-04-02", "close": 0.681, "volume": 440430.0}, {"date": "2025-04-03", "close": 0.719, "volume": 2024835.0}, {"date": "2025-04-04", "close": 0.5991, "volume": 478832.0}, {"date": "2025-04-07", "close": 0.605, "volume": 141627.0}, {"date": "2025-04-08", "close": 0.669, "volume": 364171.0}, {"date": "2025-04-09", "close": 0.67, "volume": 196881.0}, {"date": "2025-04-10", "close": 0.6793, "volume": 94248.0}, {"date": "2025-04-11", "close": 0.7801, "volume": 78111.0}, {"date": "2025-04-14", "close": 0.8548, "volume": 87072.0}, {"date": "2025-04-15", "close": 0.843, "volume": 62780.0}, {"date": "2025-04-16", "close": 0.8651, "volume": 81066.0}, {"date": "2025-04-17", "close": 0.8431, "volume": 45594.0}, {"date": "2025-04-21", "close": 0.834, "volume": 95047.0}, {"date": "2025-04-22", "close": 0.9428, "volume": 224243.0}, {"date": "2025-04-23", "close": 0.9437, "volume": 235439.0}, {"date": "2025-04-24", "close": 1.0, "volume": 365981.0}, {"date": "2025-04-25", "close": 0.94, "volume": 56388.0}, {"date": "2025-04-28", "close": 0.9401, "volume": 40959.0}, {"date": "2025-04-29", "close": 0.8805, "volume": 53227.0}, {"date": "2025-04-30", "close": 0.867, "volume": 70478.0}, {"date": "2025-05-01", "close": 0.8625, "volume": 77184.0}, {"date": "2025-05-02", "close": 0.8696, "volume": 30000.0}, {"date": "2025-05-05", "close": 0.8387, "volume": 32120.0}, {"date": "2025-05-06", "close": 0.8076, "volume": 81705.0}, {"date": "2025-05-07", "close": 0.773, "volume": 62817.0}, {"date": "2025-05-08", "close": 0.7732, "volume": 66992.0}, {"date": "2025-05-09", "close": 0.781, "volume": 42375.0}, {"date": "2025-05-12", "close": 0.7799, "volume": 107115.0}, {"date": "2025-05-13", "close": 0.82, "volume": 143109.0}, {"date": "2025-05-14", "close": 0.79, "volume": 79414.0}, {"date": "2025-05-15", "close": 0.75, "volume": 66449.0}, {"date": "2025-05-16", "close": 0.7118, "volume": 102283.0}, {"date": "2025-05-19", "close": 0.7063, "volume": 75530.0}, {"date": "2025-05-20", "close": 0.6788, "volume": 177934.0}, {"date": "2025-05-21", "close": 0.691, "volume": 45434.0}, {"date": "2025-05-22", "close": 0.7054, "volume": 20930.0}, {"date": "2025-05-23", "close": 0.6929, "volume": 79369.0}, {"date": "2025-05-27", "close": 0.6809, "volume": 62898.0}, {"date": "2025-05-28", "close": 0.6428, "volume": 63791.0}, {"date": "2025-05-29", "close": 0.6172, "volume": 912865.0}, {"date": "2025-05-30", "close": 0.5771, "volume": 1039173.0}, {"date": "2025-06-02", "close": 0.588, "volume": 232793.0}, {"date": "2025-06-03", "close": 0.582, "volume": 404634.0}, {"date": "2025-06-04", "close": 0.5753, "volume": 101392.0}, {"date": "2025-06-05", "close": 0.5516, "volume": 291219.0}, {"date": "2025-06-06", "close": 0.6641, "volume": 400378.0}, {"date": "2025-06-09", "close": 0.7029, "volume": 1111218.0}, {"date": "2025-06-10", "close": 0.6685, "volume": 438161.0}, {"date": "2025-06-11", "close": 0.6203, "volume": 1498414.0}, {"date": "2025-06-12", "close": 0.6526, "volume": 272811.0}, {"date": "2025-06-13", "close": 0.6294, "volume": 171138.0}, {"date": "2025-06-16", "close": 0.6095, "volume": 186589.0}, {"date": "2025-06-17", "close": 0.5772, "volume": 188116.0}, {"date": "2025-06-18", "close": 0.5637, "volume": 172254.0}, {"date": "2025-06-20", "close": 0.5726, "volume": 151262.0}, {"date": "2025-06-23", "close": 0.5634, "volume": 242327.0}, {"date": "2025-06-24", "close": 0.5758, "volume": 191520.0}, {"date": "2025-06-25", "close": 0.6548, "volume": 168165.0}, {"date": "2025-06-26", "close": 0.6513, "volume": 134517.0}, {"date": "2025-06-27", "close": 0.6602, "volume": 87366.0}, {"date": "2025-06-30", "close": 0.6552, "volume": 161470.0}, {"date": "2025-07-01", "close": 0.6275, "volume": 190168.0}, {"date": "2025-07-02", "close": 0.6318, "volume": 96003.0}, {"date": "2025-07-03", "close": 0.6402, "volume": 117172.0}, {"date": "2025-07-07", "close": 0.6469, "volume": 70619.0}, {"date": "2025-07-08", "close": 0.643, "volume": 113279.0}, {"date": "2025-07-09", "close": 0.632, "volume": 113076.0}, {"date": "2025-07-10", "close": 0.6701, "volume": 170309.0}, {"date": "2025-07-11", "close": 0.6701, "volume": 57073.0}, {"date": "2025-07-14", "close": 0.7322, "volume": 515191.0}, {"date": "2025-07-15", "close": 0.7353, "volume": 262699.0}, {"date": "2025-07-16", "close": 0.8252, "volume": 349474.0}, {"date": "2025-07-17", "close": 0.9119, "volume": 324647.0}, {"date": "2025-07-18", "close": 0.89, "volume": 387844.0}, {"date": "2025-07-21", "close": 0.8687, "volume": 356545.0}, {"date": "2025-07-22", "close": 0.8272, "volume": 203708.0}, {"date": "2025-07-23", "close": 0.83, "volume": 108321.0}, {"date": "2025-07-24", "close": 0.8408, "volume": 200721.0}, {"date": "2025-07-25", "close": 0.841, "volume": 54755.0}, {"date": "2025-07-28", "close": 0.85, "volume": 149981.0}, {"date": "2025-07-29", "close": 0.83, "volume": 144916.0}, {"date": "2025-07-30", "close": 0.8092, "volume": 90007.0}, {"date": "2025-07-31", "close": 0.73, "volume": 251785.0}, {"date": "2025-08-01", "close": 0.71, "volume": 120590.0}, {"date": "2025-08-04", "close": 0.68, "volume": 184951.0}, {"date": "2025-08-05", "close": 0.7, "volume": 104124.0}, {"date": "2025-08-06", "close": 0.699, "volume": 47393.0}, {"date": "2025-08-07", "close": 0.699, "volume": 84163.0}, {"date": "2025-08-08", "close": 0.7198, "volume": 116146.0}, {"date": "2025-08-11", "close": 0.6772, "volume": 95175.0}, {"date": "2025-08-12", "close": 0.68, "volume": 77918.0}, {"date": "2025-08-13", "close": 0.7, "volume": 248065.0}, {"date": "2025-08-14", "close": 0.7363, "volume": 94960.0}, {"date": "2025-08-15", "close": 0.7863, "volume": 178296.0}, {"date": "2025-08-18", "close": 0.8723, "volume": 564711.0}, {"date": "2025-08-19", "close": 0.8735, "volume": 778660.0}, {"date": "2025-08-20", "close": 0.9048, "volume": 172696.0}, {"date": "2025-08-21", "close": 0.88, "volume": 70557.0}, {"date": "2025-08-22", "close": 0.893, "volume": 86890.0}, {"date": "2025-08-25", "close": 0.8729, "volume": 136699.0}, {"date": "2025-08-26", "close": 0.8595, "volume": 135524.0}, {"date": "2025-08-27", "close": 0.86, "volume": 58385.0}, {"date": "2025-08-28", "close": 0.8522, "volume": 90918.0}, {"date": "2025-08-29", "close": 0.84, "volume": 82615.0}, {"date": "2025-09-02", "close": 0.8498, "volume": 102228.0}, {"date": "2025-09-03", "close": 0.8429, "volume": 71429.0}, {"date": "2025-09-04", "close": 0.8281, "volume": 42167.0}, {"date": "2025-09-05", "close": 0.8204, "volume": 63106.0}, {"date": "2025-09-08", "close": 0.8214, "volume": 96791.0}, {"date": "2025-09-09", "close": 0.8455, "volume": 46756.0}, {"date": "2025-09-10", "close": 0.8502, "volume": 106792.0}, {"date": "2025-09-11", "close": 0.836, "volume": 95378.0}, {"date": "2025-09-12", "close": 0.835, "volume": 46409.0}, {"date": "2025-09-15", "close": 0.8118, "volume": 66515.0}, {"date": "2025-09-16", "close": 0.8478, "volume": 83912.0}, {"date": "2025-09-17", "close": 0.875, "volume": 158369.0}, {"date": "2025-09-18", "close": 1.0, "volume": 643081.0}, {"date": "2025-09-19", "close": 0.9682, "volume": 625103.0}, {"date": "2025-09-22", "close": 0.9916, "volume": 265638.0}, {"date": "2025-09-23", "close": 0.9712, "volume": 183494.0}, {"date": "2025-09-24", "close": 0.9537, "volume": 88888.0}, {"date": "2025-09-25", "close": 0.9031, "volume": 206460.0}, {"date": "2025-09-26", "close": 0.91, "volume": 102079.0}, {"date": "2025-09-29", "close": 0.9688, "volume": 199825.0}, {"date": "2025-09-30", "close": 0.9688, "volume": 112338.0}, {"date": "2025-10-01", "close": 0.9699, "volume": 119894.0}, {"date": "2025-10-02", "close": 0.9997, "volume": 367050.0}, {"date": "2025-10-03", "close": 1.1, "volume": 469619.0}, {"date": "2025-10-06", "close": 1.21, "volume": 870491.0}, {"date": "2025-10-07", "close": 1.13, "volume": 451177.0}, {"date": "2025-10-08", "close": 1.14, "volume": 237497.0}, {"date": "2025-10-09", "close": 1.4, "volume": 749620.0}, {"date": "2025-10-10", "close": 1.4, "volume": 933731.0}, {"date": "2025-10-13", "close": 1.41, "volume": 425977.0}, {"date": "2025-10-14", "close": 1.38, "volume": 429355.0}, {"date": "2025-10-15", "close": 1.34, "volume": 745493.0}, {"date": "2025-10-16", "close": 1.26, "volume": 904047.0}, {"date": "2025-10-17", "close": 1.44, "volume": 659727.0}, {"date": "2025-10-20", "close": 1.37, "volume": 1483943.0}, {"date": "2025-10-21", "close": 1.27, "volume": 366606.0}, {"date": "2025-10-22", "close": 1.21, "volume": 211487.0}, {"date": "2025-10-23", "close": 1.28, "volume": 155764.0}, {"date": "2025-10-24", "close": 1.26, "volume": 110842.0}, {"date": "2025-10-27", "close": 1.23, "volume": 1003662.0}, {"date": "2025-10-28", "close": 1.17, "volume": 520002.0}, {"date": "2025-10-29", "close": 1.15, "volume": 189272.0}, {"date": "2025-10-30", "close": 1.13, "volume": 162873.0}, {"date": "2025-10-31", "close": 1.09, "volume": 217995.0}, {"date": "2025-11-03", "close": 1.08, "volume": 120295.0}, {"date": "2025-11-04", "close": 1.11, "volume": 277746.0}, {"date": "2025-11-05", "close": 1.13, "volume": 349005.0}, {"date": "2025-11-06", "close": 1.07, "volume": 274850.0}, {"date": "2025-11-07", "close": 1.12, "volume": 198861.0}, {"date": "2025-11-10", "close": 1.2, "volume": 230487.0}, {"date": "2025-11-11", "close": 1.19, "volume": 84350.0}, {"date": "2025-11-12", "close": 1.18, "volume": 61082.0}, {"date": "2025-11-13", "close": 1.15, "volume": 117836.0}, {"date": "2025-11-14", "close": 1.16, "volume": 420089.0}, {"date": "2025-11-17", "close": 1.15, "volume": 191530.0}, {"date": "2025-11-18", "close": 1.08, "volume": 145910.0}, {"date": "2025-11-19", "close": 1.17, "volume": 214411.0}, {"date": "2025-11-20", "close": 1.14, "volume": 544951.0}, {"date": "2025-11-21", "close": 1.09, "volume": 716534.0}, {"date": "2025-11-24", "close": 1.15, "volume": 354604.0}, {"date": "2025-11-25", "close": 1.12, "volume": 377952.0}, {"date": "2025-11-26", "close": 1.13, "volume": 932145.0}, {"date": "2025-11-28", "close": 1.12, "volume": 94599.0}, {"date": "2025-12-01", "close": 1.07, "volume": 142508.0}, {"date": "2025-12-02", "close": 1.06, "volume": 756210.0}, {"date": "2025-12-03", "close": 1.09, "volume": 421676.0}, {"date": "2025-12-04", "close": 1.03, "volume": 1568856.0}, {"date": "2025-12-05", "close": 1.05, "volume": 163072.0}, {"date": "2025-12-08", "close": 1.06, "volume": 664633.0}, {"date": "2025-12-09", "close": 1.04, "volume": 502544.0}, {"date": "2025-12-10", "close": 1.07, "volume": 857384.0}, {"date": "2025-12-11", "close": 1.04, "volume": 534541.0}, {"date": "2025-12-12", "close": 1.04, "volume": 546635.0}, {"date": "2025-12-15", "close": 1.13, "volume": 1537742.0}, {"date": "2025-12-16", "close": 1.1, "volume": 495636.0}, {"date": "2025-12-17", "close": 1.12, "volume": 436731.0}, {"date": "2025-12-18", "close": 1.15, "volume": 2393595.0}, {"date": "2025-12-19", "close": 1.27, "volume": 901285.0}, {"date": "2025-12-22", "close": 1.2, "volume": 593882.0}, {"date": "2025-12-23", "close": 1.11, "volume": 784571.0}, {"date": "2025-12-24", "close": 1.15, "volume": 115424.0}, {"date": "2025-12-26", "close": 1.13, "volume": 109314.0}, {"date": "2025-12-29", "close": 1.21, "volume": 503812.0}, {"date": "2025-12-30", "close": 1.3, "volume": 651275.0}, {"date": "2025-12-31", "close": 1.47, "volume": 845419.0}, {"date": "2026-01-02", "close": 1.55, "volume": 1011894.0}, {"date": "2026-01-05", "close": 1.55, "volume": 10806160.0}, {"date": "2026-01-06", "close": 1.65, "volume": 3007941.0}, {"date": "2026-01-07", "close": 1.66, "volume": 1752644.0}, {"date": "2026-01-08", "close": 1.6, "volume": 1882344.0}, {"date": "2026-01-09", "close": 1.61, "volume": 768948.0}, {"date": "2026-01-12", "close": 1.49, "volume": 1323200.0}, {"date": "2026-01-13", "close": 1.5, "volume": 1476621.0}, {"date": "2026-01-14", "close": 1.57, "volume": 1489526.0}, {"date": "2026-01-15", "close": 1.52, "volume": 846472.0}, {"date": "2026-01-16", "close": 1.44, "volume": 1116771.0}, {"date": "2026-01-20", "close": 1.54, "volume": 3623707.0}, {"date": "2026-01-21", "close": 1.64, "volume": 2178569.0}, {"date": "2026-01-22", "close": 1.79, "volume": 1854562.0}, {"date": "2026-01-23", "close": 1.81, "volume": 2032855.0}, {"date": "2026-01-26", "close": 2.08, "volume": 4449776.0}, {"date": "2026-01-27", "close": 2.19, "volume": 2426070.0}, {"date": "2026-01-28", "close": 2.4, "volume": 4015675.0}, {"date": "2026-01-29", "close": 2.47, "volume": 3197033.0}, {"date": "2026-01-30", "close": 2.61, "volume": 4282357.0}, {"date": "2026-02-02", "close": 2.37, "volume": 2662419.0}, {"date": "2026-02-03", "close": 2.47, "volume": 1061630.0}, {"date": "2026-02-04", "close": 2.3, "volume": 1185009.0}, {"date": "2026-02-05", "close": 2.26, "volume": 1424520.0}, {"date": "2026-02-06", "close": 2.28, "volume": 2302511.0}, {"date": "2026-02-09", "close": 2.17, "volume": 2406162.0}, {"date": "2026-02-10", "close": 2.36, "volume": 1723763.0}, {"date": "2026-02-11", "close": 2.44, "volume": 1813603.0}, {"date": "2026-02-12", "close": 2.43, "volume": 1428628.0}, {"date": "2026-02-13", "close": 2.3, "volume": 617200.0}, {"date": "2026-02-17", "close": 2.33, "volume": 1170868.0}, {"date": "2026-02-18", "close": 2.32, "volume": 814892.0}, {"date": "2026-02-19", "close": 2.32, "volume": 420605.0}, {"date": "2026-02-20", "close": 2.24, "volume": 539950.0}, {"date": "2026-02-23", "close": 2.28, "volume": 568041.0}, {"date": "2026-02-24", "close": 2.48, "volume": 784435.0}, {"date": "2026-02-25", "close": 2.43, "volume": 553221.0}, {"date": "2026-02-26", "close": 2.28, "volume": 1242976.0}, {"date": "2026-02-27", "close": 2.25, "volume": 305748.0}, {"date": "2026-03-02", "close": 2.29, "volume": 376877.0}, {"date": "2026-03-03", "close": 2.38, "volume": 817523.0}, {"date": "2026-03-04", "close": 2.6, "volume": 964848.0}, {"date": "2026-03-05", "close": 2.86, "volume": 1001033.0}, {"date": "2026-03-06", "close": 3.12, "volume": 2457639.0}, {"date": "2026-03-09", "close": 2.9, "volume": 1369518.0}, {"date": "2026-03-10", "close": 2.92, "volume": 804147.0}, {"date": "2026-03-11", "close": 3.17, "volume": 1119829.0}, {"date": "2026-03-12", "close": 3.09, "volume": 1036434.0}, {"date": "2026-03-13", "close": 3.36, "volume": 1771115.0}, {"date": "2026-03-16", "close": 3.06, "volume": 1767322.0}, {"date": "2026-03-17", "close": 2.86, "volume": 991163.0}, {"date": "2026-03-18", "close": 2.92, "volume": 609037.0}, {"date": "2026-03-19", "close": 2.99, "volume": 506012.0}, {"date": "2026-03-20", "close": 2.88, "volume": 636188.0}, {"date": "2026-03-23", "close": 3.02, "volume": 489126.0}, {"date": "2026-03-24", "close": 3.18, "volume": 681236.0}, {"date": "2026-03-25", "close": 2.67, "volume": 1724393.0}, {"date": "2026-03-26", "close": 2.54, "volume": 758540.0}, {"date": "2026-03-27", "close": 2.59, "volume": 701293.0}, {"date": "2026-03-30", "close": 2.45, "volume": 391677.0}, {"date": "2026-03-31", "close": 2.62, "volume": 391355.0}, {"date": "2026-04-01", "close": 2.65, "volume": 333035.0}, {"date": "2026-04-02", "close": 2.72, "volume": 1100116.0}, {"date": "2026-04-06", "close": 2.71, "volume": 442995.0}, {"date": "2026-04-07", "close": 2.62, "volume": 532344.0}, {"date": "2026-04-08", "close": 2.64, "volume": 434566.0}, {"date": "2026-04-09", "close": 2.59, "volume": 595037.0}, {"date": "2026-04-10", "close": 2.49, "volume": 519448.0}, {"date": "2026-04-13", "close": 2.46, "volume": 1096896.0}, {"date": "2026-04-14", "close": 2.51, "volume": 1071382.0}, {"date": "2026-04-15", "close": 2.51, "volume": 936783.0}, {"date": "2026-04-16", "close": 2.29, "volume": 930170.0}, {"date": "2026-04-17", "close": 2.43, "volume": 1203948.0}, {"date": "2026-04-20", "close": 2.26, "volume": 993393.0}, {"date": "2026-04-21", "close": 2.37, "volume": 1193598.0}, {"date": "2026-04-22", "close": 2.41, "volume": 623750.0}, {"date": "2026-04-23", "close": 2.32, "volume": 1211283.0}, {"date": "2026-04-24", "close": 2.26, "volume": 2506369.0}, {"date": "2026-04-27", "close": 2.34, "volume": 1662644.0}, {"date": "2026-04-28", "close": 2.51, "volume": 1037306.0}, {"date": "2026-04-29", "close": 2.34, "volume": 794991.0}, {"date": "2026-04-30", "close": 2.36, "volume": 624418.0}, {"date": "2026-05-01", "close": 2.27, "volume": 874766.0}, {"date": "2026-05-04", "close": 2.3, "volume": 631912.0}, {"date": "2026-05-05", "close": 2.44, "volume": 598015.0}, {"date": "2026-05-06", "close": 2.41, "volume": 506822.0}, {"date": "2026-05-07", "close": 2.33, "volume": 351214.0}, {"date": "2026-05-08", "close": 2.38, "volume": 537690.0}, {"date": "2026-05-11", "close": 2.39, "volume": 468945.0}, {"date": "2026-05-12", "close": 2.48, "volume": 308841.0}, {"date": "2026-05-13", "close": 2.36, "volume": 449195.0}, {"date": "2026-05-14", "close": 2.33, "volume": 416580.0}, {"date": "2026-05-15", "close": 2.16, "volume": 570981.0}, {"date": "2026-05-18", "close": 2.15, "volume": 660224.0}, {"date": "2026-05-19", "close": 2.17, "volume": 407958.0}, {"date": "2026-05-20", "close": 2.23, "volume": 410513.0}, {"date": "2026-05-21", "close": 2.4, "volume": 986894.0}, {"date": "2026-05-22", "close": 2.6, "volume": 1916361.0}, {"date": "2026-05-26", "close": 2.63, "volume": 833066.0}, {"date": "2026-05-27", "close": 2.98, "volume": 1127929.0}, {"date": "2026-05-28", "close": 2.83, "volume": 616680.0}, {"date": "2026-05-29", "close": 2.85, "volume": 552101.0}, {"date": "2026-06-01", "close": 2.79, "volume": 651339.0}, {"date": "2026-06-02", "close": 2.42, "volume": 539462.0}, {"date": "2026-06-03", "close": 2.05, "volume": 906732.0}, {"date": "2026-06-04", "close": 2.03, "volume": 589869.0}, {"date": "2026-06-05", "close": 1.75, "volume": 821666.0}, {"date": "2026-06-08", "close": 1.71, "volume": 629378.0}, {"date": "2026-06-09", "close": 1.52, "volume": 846644.0}, {"date": "2026-06-10", "close": 1.45, "volume": 508522.0}, {"date": "2026-06-11", "close": 1.42, "volume": 557955.0}, {"date": "2026-06-12", "close": 1.39, "volume": 498818.0}, {"date": "2026-06-15", "close": 0.6791, "volume": 20588820.0}, {"date": "2026-06-16", "close": 0.6503, "volume": 6096459.0}, {"date": "2026-06-17", "close": 0.6, "volume": 7475758.0}, {"date": "2026-06-18", "close": 0.6319, "volume": 3143716.0}, {"date": "2026-06-22", "close": 0.6299, "volume": 3964994.0}, {"date": "2026-06-23", "close": 0.6517, "volume": 3189153.0}, {"date": "2026-06-24", "close": 0.576, "volume": 3762291.0}, {"date": "2026-06-25", "close": 0.56, "volume": 2052867.0}, {"date": "2026-06-26", "close": 0.58, "volume": 14816440.0}, {"date": "2026-06-29", "close": 0.5771, "volume": 3530843.0}, {"date": "2026-06-30", "close": 0.5539, "volume": 2666156.0}, {"date": "2026-07-01", "close": 0.6083, "volume": 4332451.0}, {"date": "2026-07-02", "close": 0.6537, "volume": 2613983.0}, {"date": "2026-07-06", "close": 0.6376, "volume": 1509133.0}, {"date": "2026-07-07", "close": 0.7, "volume": 2041022.0}, {"date": "2026-07-08", "close": 0.5956, "volume": 4632405.0}, {"date": "2026-07-09", "close": 0.5945, "volume": 11713910.0}, {"date": "2026-07-10", "close": 0.6529, "volume": 3932434.0}, {"date": "2026-07-13", "close": 0.6238, "volume": 3438223.0}, {"date": "2026-07-14", "close": 0.6229, "volume": 1741620.0}, {"date": "2026-07-15", "close": 0.6303, "volume": 1214242.0}, {"date": "2026-07-16", "close": 0.6146, "volume": 1371525.0}, {"date": "2026-07-17", "close": 0.6, "volume": 746826.0}, {"date": "2026-07-20", "close": 0.616, "volume": 1090571.0}, {"date": "2026-07-21", "close": 0.63, "volume": 1157299.0}, {"date": "2026-07-22", "close": 0.6134, "volume": 1655722.0}, {"date": "2026-07-23", "close": 0.5923, "volume": 1525590.0}, {"date": "2026-07-24", "close": 0.6141, "volume": 2085792.0}, {"date": "2026-07-27", "close": 0.6223, "volume": 1728004.0}, {"date": "2026-07-28", "close": 0.5906, "volume": 2222083.0}, {"date": "2026-07-29", "close": 0.617, "volume": 1208949.0}, {"date": "2026-07-30", "close": 0.6073, "volume": 1012255.0}, {"date": "2026-07-31", "close": 0.5994, "volume": 964915.0}, {"date": "2026-08-03", "close": 0.6041, "volume": 1480758.0}, {"date": "2026-08-04", "close": 0.6218, "volume": 945550.0}, {"date": "2026-08-05", "close": 0.693, "volume": 3340588.0}, {"date": "2026-08-06", "close": 0.504, "volume": 4337284.0}, {"date": "2026-08-07", "close": 0.484, "volume": 2427162.0}], "refreshing": true}