{"ticker": "CRBU", "overview": {"cik": "1619856", "ticker": "CRBU", "name": "Caribou Biosciences, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002279", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001619856-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001619856-26-000043", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-05", "title": "Form DEFA14A", "accession": "0001619856-26-000039", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001619856-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001619856-26-000035", "price_sensitive": true}, {"form": "DEFR14A", "date": "2026-05-01", "title": "Form DEFR14A", "accession": "0001619856-26-000028", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001619856-26-000024", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001619856-26-000023", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001619856-26-000022", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-10", "title": "Form PRE 14A", "accession": "0001619856-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001619856-26-000012", "price_sensitive": true}, {"form": "S-8", "date": "2026-03-05", "title": "Employee share plan", "accession": "0001193125-26-094237", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-05", "title": "Annual report", "accession": "0001619856-26-000008", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-05", "title": "Material event", "accession": "0001619856-26-000007", "price_sensitive": true}, {"form": "4", "date": "2026-02-27", "title": "FORM 4", "accession": "0001754067-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-02-25", "title": "Notice of proposed sale", "accession": "0001891113-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-02-25", "title": "Notice of proposed sale", "accession": "0001231321-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-02-25", "title": "Notice of proposed sale", "accession": "0001950047-26-001807", "price_sensitive": false}, {"form": "4", "date": "2026-02-24", "title": "FORM 4", "accession": "0001754067-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-24", "title": "FORM 4", "accession": "0001231321-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-24", "title": "FORM 4", "accession": "0001891113-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-24", "title": "FORM 4", "accession": "0001917391-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "FORM 4", "accession": "0001885914-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "FORM 4", "accession": "0001880609-26-000002", "price_sensitive": false}]}, "description": "Caribou Biosciences, Inc. trades as CRBU on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 100 insider filings for the company, from October 2021 to February 2026. Across those, 9 insiders disclosed 8 open-market purchases totalling $344.39K against 11 sales totalling $690.59K. The most recent filing on record is dated 27 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 8, "buy_sum": 344394.03, "sell_n": 11, "sell_sum": 690593.986, "net": -346199.956, "insiders": 9, "first_date": "2021-10-11", "last_date": "2026-02-25"}, "metrics": {"ticker": "CRBU", "has_prices": true, "as_of": "2026-08-07", "last": 1.65, "prev_close": 1.64, "change": 0.010000000000000009, "change_pct": 0.0060975609756097615, "session_volume": 806039.0, "vwap_5": 1.585043836546063, "vwap_20": 1.627746228594065, "vwap_60": 1.829533829184535, "vwap_250": 1.9979971064326578, "high_52w": 2.43, "low_52w": 1.39, "avg_volume_20": 1385889.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-002279", "src": "13DG", "ticker": "CRBU", "cik": "1619856", "company": "Caribou Biosciences, Inc.", "company_raw": "Caribou Biosciences, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. takes a 7.2% passive stake in CRBU", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002279-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142072}, {"id": "0001754067-26-000004", "src": "INSIDERS", "ticker": "CRBU", "cik": "1619856", "company": "Caribou Biosciences, Inc.", "company_raw": "Caribou Biosciences, Inc.", "who": "Timothy P. Kelly", "who_key": "Kelly Timothy P", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 12020.039999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Top exec sells $12K of CRBU", "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000175406726000004/0001754067-26-000004-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360952}, {"id": "0001917391-26-000002", "src": "INSIDERS", "ticker": "CRBU", "cik": "1619856", "company": "Caribou Biosciences, Inc.", "company_raw": "Caribou Biosciences, Inc.", "who": "Tina M. Albertson", "who_key": "Albertson Tina M.", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2089.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "An exit at the top? Exec sells $2K of CRBU", "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000191739126000002/0001917391-26-000002-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362392}, {"id": "0001891113-26-000002", "src": "INSIDERS", "ticker": "CRBU", "cik": "1619856", "company": "Caribou Biosciences, Inc.", "company_raw": "Caribou Biosciences, Inc.", "who": "Ruhi Ahmad Khan", "who_key": "Khan Ruhi Ahmad", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 13598.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite trims CRBU: $14K", "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000189111326000002/0001891113-26-000002-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362392}, {"id": "0001231321-26-000002", "src": "INSIDERS", "ticker": "CRBU", "cik": "1619856", "company": "Caribou Biosciences, Inc.", "company_raw": "Caribou Biosciences, Inc.", "who": "Barbara G. McClung", "who_key": "MCCLUNG BARBARA G", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 13598.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "An exit at the top? Exec sells $14K of CRBU", "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000123132126000002/0001231321-26-000002-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362392}, {"id": "0001754067-26-000002", "src": "INSIDERS", "ticker": "CRBU", "cik": "1619856", "company": "Caribou Biosciences, Inc.", "company_raw": "Caribou Biosciences, Inc.", "who": "Timothy P. Kelly", "who_key": "Kelly Timothy P", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6168.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Top exec sells $6K of CRBU", "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000175406726000002/0001754067-26-000002-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362392}, {"id": "0001670579-26-000002", "src": "INSIDERS", "ticker": "CRBU", "cik": "1619856", "company": "Caribou Biosciences, Inc.", "company_raw": "Caribou Biosciences, Inc.", "who": "Rachel E. Haurwitz", "who_key": "Haurwitz Rachel E.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on CRBU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000167057926000002/0001670579-26-000002-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368152}, {"id": "0001762893-26-000002", "src": "INSIDERS", "ticker": "CRBU", "cik": "1619856", "company": "Caribou Biosciences, Inc.", "company_raw": "Caribou Biosciences, Inc.", "who": "Sriram Ryali", "who_key": "Ryali Sriram", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on CRBU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000176289326000002/0001762893-26-000002-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368152}, {"id": "0001643875-26-000004", "src": "INSIDERS", "ticker": "CRBU", "cik": "1619856", "company": "Caribou Biosciences, Inc.", "company_raw": "Caribou Biosciences, Inc.", "who": "Scott Braunstein", "who_key": "Braunstein Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CRBU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000164387526000004/0001643875-26-000004-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368152}, {"id": "0001230724-26-000004", "src": "INSIDERS", "ticker": "CRBU", "cik": "1619856", "company": "Caribou Biosciences, Inc.", "company_raw": "Caribou Biosciences, Inc.", "who": "Andrew Guggenhime", "who_key": "GUGGENHIME ANDREW", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CRBU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000123072426000004/0001230724-26-000004-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368152}, {"id": "0001733883-26-000004", "src": "INSIDERS", "ticker": "CRBU", "cik": "1619856", "company": "Caribou Biosciences, Inc.", "company_raw": "Caribou Biosciences, Inc.", "who": "David Lee Johnson", "who_key": "JOHNSON DAVID LEE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CRBU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000173388326000004/0001733883-26-000004-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368152}, {"id": "0001893193-26-000003", "src": "INSIDERS", "ticker": "CRBU", "cik": "1619856", "company": "Caribou Biosciences, Inc.", "company_raw": "Caribou Biosciences, Inc.", "who": "Dara Richardson-Heron", "who_key": "Richardson-Heron Dara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CRBU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000189319326000003/0001893193-26-000003-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368152}, {"id": "0001683811-26-000002", "src": "INSIDERS", "ticker": "CRBU", "cik": "1619856", "company": "Caribou Biosciences, Inc.", "company_raw": "Caribou Biosciences, Inc.", "who": "Natalie Sacks", "who_key": "Sacks Natalie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CRBU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000168381126000002/0001683811-26-000002-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368152}, {"id": "0001880609-26-000002", "src": "INSIDERS", "ticker": "CRBU", "cik": "1619856", "company": "Caribou Biosciences, Inc.", "company_raw": "Caribou Biosciences, Inc.", "who": "Nancy Whiting", "who_key": "Whiting Nancy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CRBU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000188060926000002/0001880609-26-000002-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368152}, {"id": "0001885914-26-000002", "src": "INSIDERS", "ticker": "CRBU", "cik": "1619856", "company": "Caribou Biosciences, Inc.", "company_raw": "Caribou Biosciences, Inc.", "who": "Ran Zheng", "who_key": "Zheng Ran", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CRBU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000188591426000002/0001885914-26-000002-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368152}, {"id": "0001670579-25-000008", "src": "INSIDERS", "ticker": "CRBU", "cik": "1619856", "company": "Caribou Biosciences, Inc.", "company_raw": "Caribou Biosciences, Inc.", "who": "Rachel E. Haurwitz", "who_key": "Haurwitz Rachel E.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 20400.0, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO loads up: $20K into CRBU", "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000167057925000008/0001670579-25-000008-index.htm", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862072}, {"id": "0001871131-25-000003", "src": "INSIDERS", "ticker": "CRBU", "cik": "1619856", "company": "Caribou Biosciences, Inc.", "company_raw": "Caribou Biosciences, Inc.", "who": "Steven Kanner", "who_key": "Kanner Steven", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4811.400000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "An exit at the top? Exec sells $5K of CRBU", "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000187113125000003/0001871131-25-000003-index.htm", "trade_date": "2025-02-21", "timestamp": "2025-02-21", "mins": 892312}, {"id": "0001891113-25-000003", "src": "INSIDERS", "ticker": "CRBU", "cik": "1619856", "company": "Caribou Biosciences, Inc.", "company_raw": "Caribou Biosciences, Inc.", "who": "Ruhi Ahmad Khan", "who_key": "Khan Ruhi Ahmad", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4811.400000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "An exit at the top? Exec sells $5K of CRBU", "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000189111325000003/0001891113-25-000003-index.htm", "trade_date": "2025-02-21", "timestamp": "2025-02-21", "mins": 892312}, {"id": "0001231321-25-000003", "src": "INSIDERS", "ticker": "CRBU", "cik": "1619856", "company": "Caribou Biosciences, Inc.", "company_raw": "Caribou Biosciences, Inc.", "who": "Barbara G. McClung", "who_key": "MCCLUNG BARBARA G", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4811.400000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite trims CRBU: $5K", "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000123132125000003/0001231321-25-000003-index.htm", "trade_date": "2025-02-21", "timestamp": "2025-02-21", "mins": 892312}, {"id": "0001643875-25-000003", "src": "INSIDERS", "ticker": "CRBU", "cik": "1619856", "company": "Caribou Biosciences, Inc.", "company_raw": "Caribou Biosciences, Inc.", "who": "Scott Braunstein", "who_key": "Braunstein Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CRBU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000164387525000003/0001643875-25-000003-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893752}, {"id": "0001230724-25-000003", "src": "INSIDERS", "ticker": "CRBU", "cik": "1619856", "company": "Caribou Biosciences, Inc.", "company_raw": "Caribou Biosciences, Inc.", "who": "Andrew Guggenhime", "who_key": "GUGGENHIME ANDREW", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CRBU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000123072425000003/0001230724-25-000003-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893752}, {"id": "0001733883-25-000003", "src": "INSIDERS", "ticker": "CRBU", "cik": "1619856", "company": "Caribou Biosciences, Inc.", "company_raw": "Caribou Biosciences, Inc.", "who": "David Lee Johnson", "who_key": "JOHNSON DAVID LEE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CRBU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000173388325000003/0001733883-25-000003-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893752}, {"id": "0001893193-25-000004", "src": "INSIDERS", "ticker": "CRBU", "cik": "1619856", "company": "Caribou Biosciences, Inc.", "company_raw": "Caribou Biosciences, Inc.", "who": "Dara Richardson-Heron", "who_key": "Richardson-Heron Dara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CRBU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000189319325000004/0001893193-25-000004-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893752}, {"id": "0001683811-25-000003", "src": "INSIDERS", "ticker": "CRBU", "cik": "1619856", "company": "Caribou Biosciences, Inc.", "company_raw": "Caribou Biosciences, Inc.", "who": "Natalie Sacks", "who_key": "Sacks Natalie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CRBU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000168381125000003/0001683811-25-000003-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893752}, {"id": "0001880609-25-000003", "src": "INSIDERS", "ticker": "CRBU", "cik": "1619856", "company": "Caribou Biosciences, Inc.", "company_raw": "Caribou Biosciences, Inc.", "who": "Nancy Whiting", "who_key": "Whiting Nancy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CRBU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000188060925000003/0001880609-25-000003-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893752}, {"id": "0001885914-25-000003", "src": "INSIDERS", "ticker": "CRBU", "cik": "1619856", "company": "Caribou Biosciences, Inc.", "company_raw": "Caribou Biosciences, Inc.", "who": "Ran Zheng", "who_key": "Zheng Ran", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CRBU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000188591425000003/0001885914-25-000003-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893752}, {"id": "0001754067-25-000003", "src": "INSIDERS", "ticker": "CRBU", "cik": "1619856", "company": "Caribou Biosciences, Inc.", "company_raw": "Caribou Biosciences, Inc.", "who": "Timothy P. Kelly", "who_key": "Kelly Timothy P", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on CRBU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000175406725000003/0001754067-25-000003-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893752}, {"id": "0001917391-25-000003", "src": "INSIDERS", "ticker": "CRBU", "cik": "1619856", "company": "Caribou Biosciences, Inc.", "company_raw": "Caribou Biosciences, Inc.", "who": "Tina M. Albertson", "who_key": "Albertson Tina M.", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on CRBU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000191739125000003/0001917391-25-000003-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893752}, {"id": "0001670579-25-000003", "src": "INSIDERS", "ticker": "CRBU", "cik": "1619856", "company": "Caribou Biosciences, Inc.", "company_raw": "Caribou Biosciences, Inc.", "who": "Rachel E. Haurwitz", "who_key": "Haurwitz Rachel E.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on CRBU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000167057925000003/0001670579-25-000003-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893752}, {"id": "0001762893-25-000009", "src": "INSIDERS", "ticker": "CRBU", "cik": "1619856", "company": "Caribou Biosciences, Inc.", "company_raw": "Caribou Biosciences, Inc.", "who": "Sriram Ryali", "who_key": "Ryali Sriram", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24651.199999999997, "score": 39.4, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CRBU lands $25K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000176289325000009/0001762893-25-000009-index.htm", "trade_date": "2025-01-29", "timestamp": "2025-01-29", "mins": 925432}], "recent_buys": [{"id": "0001670579-25-000008", "src": "INSIDERS", "ticker": "CRBU", "cik": "1619856", "company": "Caribou Biosciences, Inc.", "company_raw": "Caribou Biosciences, Inc.", "who": "Rachel E. Haurwitz", "who_key": "Haurwitz Rachel E.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 20400.0, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO loads up: $20K into CRBU", "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000167057925000008/0001670579-25-000008-index.htm", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862072}, {"id": "0001762893-25-000009", "src": "INSIDERS", "ticker": "CRBU", "cik": "1619856", "company": "Caribou Biosciences, Inc.", "company_raw": "Caribou Biosciences, Inc.", "who": "Sriram Ryali", "who_key": "Ryali Sriram", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24651.199999999997, "score": 39.4, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CRBU lands $25K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000176289325000009/0001762893-25-000009-index.htm", "trade_date": "2025-01-29", "timestamp": "2025-01-29", "mins": 925432}, {"id": "0001209191-22-003062", "src": "INSIDERS", "ticker": "CRBU", "cik": "1619856", "company": "Caribou Biosciences, Inc.", "company_raw": "Caribou Biosciences, Inc.", "who": "Ryan Fischesser", "who_key": "Fischesser Ryan", "role": "VP of Finance and Controller", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 29552.590000000004, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 3 buying CRBU", "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000120919122003062/0001209191-22-003062-index.htm", "trade_date": "2022-01-11", "timestamp": "2022-01-11", "mins": 2529592}, {"id": "0001209191-21-070797", "src": "INSIDERS", "ticker": "CRBU", "cik": "1619856", "company": "Caribou Biosciences, Inc.", "company_raw": "Caribou Biosciences, Inc.", "who": "Ryan Fischesser", "who_key": "Fischesser Ryan", "role": "VP of Finance and Controller", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3055.84, "score": 17.5, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 4 insiders into CRBU", "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000120919121070797/0001209191-21-070797-index.htm", "trade_date": "2021-12-20", "timestamp": "2021-12-20", "mins": 2561272}, {"id": "0001209191-21-068582", "src": "INSIDERS", "ticker": "CRBU", "cik": "1619856", "company": "Caribou Biosciences, Inc.", "company_raw": "Caribou Biosciences, Inc.", "who": "Barbara G. McClung", "who_key": "MCCLUNG BARBARA G", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 16481.629999999997, "score": 33.9, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "4 insiders now buying CRBU", "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000120919121068582/0001209191-21-068582-index.htm", "trade_date": "2021-12-07", "timestamp": "2021-12-07", "mins": 2579992}, {"id": "0001209191-21-061294", "src": "INSIDERS", "ticker": "CRBU", "cik": "1619856", "company": "Caribou Biosciences, Inc.", "company_raw": "Caribou Biosciences, Inc.", "who": "Barbara G. McClung", "who_key": "MCCLUNG BARBARA G", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24799.109999999997, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "5 insiders pile into CRBU", "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000120919121061294/0001209191-21-061294-index.htm", "trade_date": "2021-10-20", "timestamp": "2021-10-20", "mins": 2649112}, {"id": "0001209191-21-060424", "src": "INSIDERS", "ticker": "CRBU", "cik": "1619856", "company": "Caribou Biosciences, Inc.", "company_raw": "Caribou Biosciences, Inc.", "who": "Steven Kanner", "who_key": "Kanner Steven", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 220756.92, "score": 61.8, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 5 insiders into CRBU", "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000120919121060424/0001209191-21-060424-index.htm", "trade_date": "2021-10-12", "timestamp": "2021-10-12", "mins": 2660632}, {"id": "0001209191-21-060289", "src": "INSIDERS", "ticker": "CRBU", "cik": "1619856", "company": "Caribou Biosciences, Inc.", "company_raw": "Caribou Biosciences, Inc.", "who": "Ryan Fischesser", "who_key": "Fischesser Ryan", "role": "VP of Finance and Controller", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 4696.74, "score": 19.3, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 6 insiders into CRBU", "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000120919121060289/0001209191-21-060289-index.htm", "trade_date": "2021-10-11", "timestamp": "2021-10-11", "mins": 2662072}], "institutional": [{"id": "13DG-0002012383-26-002279", "src": "13DG", "ticker": "CRBU", "cik": "1619856", "company": "Caribou Biosciences, Inc.", "company_raw": "Caribou Biosciences, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. takes a 7.2% passive stake in CRBU", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002279-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142072}], "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": "Caribou Biosciences, Inc. - Common Stock", "new_value": "Caribou Biosciences, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001619856", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001619856", "applied": 1, "detected_at": "2026-09-11T07:45:53.883635"}]}, "key_people": [{"who": "Steven Kanner", "who_key": "Kanner Steven", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 220756.92, "sold": 490032.336, "net": -269275.41599999997, "trades": 3, "top_score": 61.8, "lean": "selling", "history": [{"action": "SELL", "amount": 4811.400000000001, "date": "2025-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000187113125000003/0001871131-25-000003-index.htm"}, {"action": "SELL", "amount": 485220.936, "date": "2022-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000120919122047748/0001209191-22-047748-index.htm"}, {"action": "BUY", "amount": 220756.92, "date": "2021-10-12", "score": 61.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000120919121060424/0001209191-21-060424-index.htm"}], "latest": {"action": "SELL", "amount": 4811.400000000001, "date": "2025-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000187113125000003/0001871131-25-000003-index.htm"}}, {"who": "Ryan Fischesser", "who_key": "Fischesser Ryan", "role": "VP of Finance and Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 37305.170000000006, "sold": 107958.0, "net": -70652.82999999999, "trades": 4, "top_score": 28.8, "lean": "selling", "history": [{"action": "SELL", "amount": 107958.0, "date": "2022-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000161985622000003/0001619856-22-000003-index.htm"}, {"action": "BUY", "amount": 29552.590000000004, "date": "2022-01-11", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000120919122003062/0001209191-22-003062-index.htm"}, {"action": "BUY", "amount": 3055.84, "date": "2021-12-20", "score": 17.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000120919121070797/0001209191-21-070797-index.htm"}, {"action": "BUY", "amount": 4696.74, "date": "2021-10-11", "score": 19.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000120919121060289/0001209191-21-060289-index.htm"}], "latest": {"action": "SELL", "amount": 107958.0, "date": "2022-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000161985622000003/0001619856-22-000003-index.htm"}}, {"who": "Barbara G. McClung", "who_key": "MCCLUNG BARBARA G", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 41280.73999999999, "sold": 18409.88, "net": 22870.85999999999, "trades": 4, "top_score": 36.1, "lean": "buying", "history": [{"action": "SELL", "amount": 13598.48, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000123132126000002/0001231321-26-000002-index.htm"}, {"action": "SELL", "amount": 4811.400000000001, "date": "2025-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000123132125000003/0001231321-25-000003-index.htm"}, {"action": "BUY", "amount": 16481.629999999997, "date": "2021-12-07", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000120919121068582/0001209191-21-068582-index.htm"}, {"action": "BUY", "amount": 24799.109999999997, "date": "2021-10-20", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000120919121061294/0001209191-21-061294-index.htm"}], "latest": {"action": "SELL", "amount": 13598.48, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000123132126000002/0001231321-26-000002-index.htm"}}, {"who": "Syed Ali-aamir Rizvi", "who_key": "Rizvi Syed Ali-aamir", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 35506.369999999995, "net": -35506.369999999995, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 35506.369999999995, "date": "2023-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000161985623000002/0001619856-23-000002-index.htm"}], "latest": {"action": "SELL", "amount": 35506.369999999995, "date": "2023-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000161985623000002/0001619856-23-000002-index.htm"}}, {"who": "Sriram Ryali", "who_key": "Ryali Sriram", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 24651.199999999997, "sold": 0, "net": 24651.199999999997, "trades": 1, "top_score": 39.4, "lean": "buying", "history": [{"action": "BUY", "amount": 24651.199999999997, "date": "2025-01-29", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000176289325000009/0001762893-25-000009-index.htm"}], "latest": {"action": "BUY", "amount": 24651.199999999997, "date": "2025-01-29", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000176289325000009/0001762893-25-000009-index.htm"}}, {"who": "Rachel E. Haurwitz", "who_key": "Haurwitz Rachel E.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 20400.0, "sold": 0, "net": 20400.0, "trades": 1, "top_score": 41.1, "lean": "buying", "history": [{"action": "BUY", "amount": 20400.0, "date": "2025-03-14", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000167057925000008/0001670579-25-000008-index.htm"}], "latest": {"action": "BUY", "amount": 20400.0, "date": "2025-03-14", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000167057925000008/0001670579-25-000008-index.htm"}}, {"who": "Ruhi Ahmad Khan", "who_key": "Khan Ruhi Ahmad", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 18409.88, "net": -18409.88, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13598.48, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000189111326000002/0001891113-26-000002-index.htm"}, {"action": "SELL", "amount": 4811.400000000001, "date": "2025-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000189111325000003/0001891113-25-000003-index.htm"}], "latest": {"action": "SELL", "amount": 13598.48, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000189111326000002/0001891113-26-000002-index.htm"}}, {"who": "Timothy P. Kelly", "who_key": "Kelly Timothy P", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 18188.16, "net": -18188.16, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12020.039999999999, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000175406726000004/0001754067-26-000004-index.htm"}, {"action": "SELL", "amount": 6168.12, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000175406726000002/0001754067-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 12020.039999999999, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1619856/000175406726000004/0001754067-26-000004-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002279", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001619856-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001619856-26-000043", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-05", "title": "Form DEFA14A", "accession": "0001619856-26-000039", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001619856-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001619856-26-000035", "price_sensitive": true}, {"form": "DEFR14A", "date": "2026-05-01", "title": "Form DEFR14A", "accession": "0001619856-26-000028", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001619856-26-000024", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001619856-26-000023", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001619856-26-000022", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-10", "title": "Form PRE 14A", "accession": "0001619856-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001619856-26-000012", "price_sensitive": true}, {"form": "S-8", "date": "2026-03-05", "title": "Employee share plan", "accession": "0001193125-26-094237", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-05", "title": "Annual report", "accession": "0001619856-26-000008", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-05", "title": "Material event", "accession": "0001619856-26-000007", "price_sensitive": true}, {"form": "4", "date": "2026-02-27", "title": "FORM 4", "accession": "0001754067-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-02-25", "title": "Notice of proposed sale", "accession": "0001891113-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-02-25", "title": "Notice of proposed sale", "accession": "0001231321-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-02-25", "title": "Notice of proposed sale", "accession": "0001950047-26-001807", "price_sensitive": false}, {"form": "4", "date": "2026-02-24", "title": "FORM 4", "accession": "0001754067-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-24", "title": "FORM 4", "accession": "0001231321-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-24", "title": "FORM 4", "accession": "0001891113-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-24", "title": "FORM 4", "accession": "0001917391-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "FORM 4", "accession": "0001885914-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "FORM 4", "accession": "0001880609-26-000002", "price_sensitive": false}], "performance": {"ticker": "CRBU", "has_prices": true, "summary": {"n": 8, "avg": -0.5702168024215352, "win_rate": 0.25, "best": 0.6336633663366336, "worst": -0.9196298100340965, "as_of": "2026-08-07"}, "buys": [{"who": "Haurwitz Rachel E.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 20400.0, "date": "2025-03-14", "score": 41.1, "ref_price": 1.01, "return": 0.6336633663366336}, {"who": "Ryali Sriram", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 24651.199999999997, "date": "2025-01-29", "score": 39.4, "ref_price": 1.34, "return": 0.23134328358208942}, {"who": "Fischesser Ryan", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Finance and Controller", "amount": 29552.590000000004, "date": "2022-01-11", "score": 28.8, "ref_price": 12.95, "return": -0.8725868725868725}, {"who": "Fischesser Ryan", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Finance and Controller", "amount": 3055.84, "date": "2021-12-20", "score": 17.5, "ref_price": 15.16, "return": -0.8911609498680738}, {"who": "MCCLUNG BARBARA G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 16481.629999999997, "date": "2021-12-07", "score": 33.9, "ref_price": 18.78, "return": -0.9121405750798723}, {"who": "MCCLUNG BARBARA G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 24799.109999999997, "date": "2021-10-20", "score": 36.1, "ref_price": 19.78, "return": -0.916582406471183}, {"who": "Kanner Steven", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Scientific Officer", "amount": 220756.92, "date": "2021-10-12", "score": 61.8, "ref_price": 20.53, "return": -0.9196298100340965}, {"who": "Fischesser Ryan", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Finance and Controller", "amount": 4696.74, "date": "2021-10-11", "score": 19.3, "ref_price": 19.33, "return": -0.9146404552509054}]}, "price_series": [{"date": "2021-07-23", "close": 16.32, "volume": 6816090.0}, {"date": "2021-07-26", "close": 16.75, "volume": 1791824.0}, {"date": "2021-07-27", "close": 15.96, "volume": 1502165.0}, {"date": "2021-07-28", "close": 15.75, "volume": 909214.0}, {"date": "2021-07-29", "close": 15.8, "volume": 830265.0}, {"date": "2021-07-30", "close": 16.2, "volume": 383890.0}, {"date": "2021-08-02", "close": 17.51, "volume": 693190.0}, {"date": "2021-08-03", "close": 17.2, "volume": 656753.0}, {"date": "2021-08-04", "close": 18.05, "volume": 527770.0}, {"date": "2021-08-05", "close": 21.7, "volume": 1992899.0}, {"date": "2021-08-06", "close": 22.39, "volume": 1247265.0}, {"date": "2021-08-09", "close": 26.13, "volume": 1187975.0}, {"date": "2021-08-10", "close": 27.59, "volume": 1421816.0}, {"date": "2021-08-11", "close": 25.37, "volume": 1073901.0}, {"date": "2021-08-12", "close": 23.23, "volume": 918244.0}, {"date": "2021-08-13", "close": 24.23, "volume": 580237.0}, {"date": "2021-08-16", "close": 26.48, "volume": 589562.0}, {"date": "2021-08-17", "close": 24.3, "volume": 761836.0}, {"date": "2021-08-18", "close": 27.04, "volume": 734979.0}, {"date": "2021-08-19", "close": 25.42, "volume": 518239.0}, {"date": "2021-08-20", "close": 26.09, "volume": 845824.0}, {"date": "2021-08-23", "close": 29.24, "volume": 1357309.0}, {"date": "2021-08-24", "close": 27.87, "volume": 853414.0}, {"date": "2021-08-25", "close": 28.49, "volume": 590518.0}, {"date": "2021-08-26", "close": 27.03, "volume": 553491.0}, {"date": "2021-08-27", "close": 26.98, "volume": 797229.0}, {"date": "2021-08-30", "close": 24.58, "volume": 953209.0}, {"date": "2021-08-31", "close": 27.2, "volume": 648957.0}, {"date": "2021-09-01", "close": 26.98, "volume": 714001.0}, {"date": "2021-09-02", "close": 28.49, "volume": 668614.0}, {"date": "2021-09-03", "close": 29.98, "volume": 801590.0}, {"date": "2021-09-07", "close": 30.29, "volume": 1690751.0}, {"date": "2021-09-08", "close": 28.32, "volume": 1016389.0}, {"date": "2021-09-09", "close": 28.84, "volume": 669872.0}, {"date": "2021-09-10", "close": 28.85, "volume": 538610.0}, {"date": "2021-09-13", "close": 27.62, "volume": 654974.0}, {"date": "2021-09-14", "close": 29.13, "volume": 746916.0}, {"date": "2021-09-15", "close": 27.55, "volume": 874041.0}, {"date": "2021-09-16", "close": 27.67, "volume": 553473.0}, {"date": "2021-09-17", "close": 24.57, "volume": 4022852.0}, {"date": "2021-09-20", "close": 23.52, "volume": 938203.0}, {"date": "2021-09-21", "close": 24.34, "volume": 1156309.0}, {"date": "2021-09-22", "close": 24.29, "volume": 571584.0}, {"date": "2021-09-23", "close": 26.49, "volume": 445450.0}, {"date": "2021-09-24", "close": 24.24, "volume": 655945.0}, {"date": "2021-09-27", "close": 24.03, "volume": 379040.0}, {"date": "2021-09-28", "close": 24.06, "volume": 659072.0}, {"date": "2021-09-29", "close": 23.8, "volume": 655174.0}, {"date": "2021-09-30", "close": 23.87, "volume": 387614.0}, {"date": "2021-10-01", "close": 22.31, "volume": 694774.0}, {"date": "2021-10-04", "close": 22.18, "volume": 444652.0}, {"date": "2021-10-05", "close": 22.45, "volume": 423103.0}, {"date": "2021-10-06", "close": 23.11, "volume": 485551.0}, {"date": "2021-10-07", "close": 22.6, "volume": 450923.0}, {"date": "2021-10-08", "close": 19.16, "volume": 1208267.0}, {"date": "2021-10-11", "close": 19.33, "volume": 495498.0}, {"date": "2021-10-12", "close": 20.53, "volume": 525966.0}, {"date": "2021-10-13", "close": 20.78, "volume": 463904.0}, {"date": "2021-10-14", "close": 22.59, "volume": 415150.0}, {"date": "2021-10-15", "close": 20.84, "volume": 409825.0}, {"date": "2021-10-18", "close": 20.03, "volume": 404441.0}, {"date": "2021-10-19", "close": 19.97, "volume": 425426.0}, {"date": "2021-10-20", "close": 19.78, "volume": 374585.0}, {"date": "2021-10-21", "close": 20.18, "volume": 349728.0}, {"date": "2021-10-22", "close": 20.7, "volume": 260743.0}, {"date": "2021-10-25", "close": 21.94, "volume": 215602.0}, {"date": "2021-10-26", "close": 23.15, "volume": 404384.0}, {"date": "2021-10-27", "close": 22.79, "volume": 216092.0}, {"date": "2021-10-28", "close": 22.11, "volume": 221969.0}, {"date": "2021-10-29", "close": 22.11, "volume": 290898.0}, {"date": "2021-11-01", "close": 22.19, "volume": 334849.0}, {"date": "2021-11-02", "close": 22.3, "volume": 302275.0}, {"date": "2021-11-03", "close": 22.89, "volume": 303556.0}, {"date": "2021-11-04", "close": 23.26, "volume": 312160.0}, {"date": "2021-11-05", "close": 22.44, "volume": 212203.0}, {"date": "2021-11-08", "close": 21.81, "volume": 336058.0}, {"date": "2021-11-09", "close": 21.16, "volume": 330700.0}, {"date": "2021-11-10", "close": 20.75, "volume": 229403.0}, {"date": "2021-11-11", "close": 20.52, "volume": 298276.0}, {"date": "2021-11-12", "close": 21.7, "volume": 412585.0}, {"date": "2021-11-15", "close": 21.73, "volume": 295707.0}, {"date": "2021-11-16", "close": 21.53, "volume": 278420.0}, {"date": "2021-11-17", "close": 22.25, "volume": 254487.0}, {"date": "2021-11-18", "close": 20.66, "volume": 423624.0}, {"date": "2021-11-19", "close": 21.28, "volume": 258396.0}, {"date": "2021-11-22", "close": 18.86, "volume": 498740.0}, {"date": "2021-11-23", "close": 17.6, "volume": 570898.0}, {"date": "2021-11-24", "close": 17.68, "volume": 377908.0}, {"date": "2021-11-26", "close": 17.68, "volume": 200834.0}, {"date": "2021-11-29", "close": 17.05, "volume": 318222.0}, {"date": "2021-11-30", "close": 18.59, "volume": 974845.0}, {"date": "2021-12-01", "close": 16.93, "volume": 503257.0}, {"date": "2021-12-02", "close": 18.01, "volume": 458767.0}, {"date": "2021-12-03", "close": 17.07, "volume": 370776.0}, {"date": "2021-12-06", "close": 16.92, "volume": 473917.0}, {"date": "2021-12-07", "close": 18.78, "volume": 270205.0}, {"date": "2021-12-08", "close": 18.76, "volume": 197898.0}, {"date": "2021-12-09", "close": 17.84, "volume": 150996.0}, {"date": "2021-12-10", "close": 17.44, "volume": 175666.0}, {"date": "2021-12-13", "close": 17.06, "volume": 313988.0}, {"date": "2021-12-14", "close": 16.51, "volume": 456033.0}, {"date": "2021-12-15", "close": 16.89, "volume": 336922.0}, {"date": "2021-12-16", "close": 15.84, "volume": 389009.0}, {"date": "2021-12-17", "close": 15.8, "volume": 1177590.0}, {"date": "2021-12-20", "close": 15.16, "volume": 457502.0}, {"date": "2021-12-21", "close": 15.81, "volume": 474113.0}, {"date": "2021-12-22", "close": 15.64, "volume": 240106.0}, {"date": "2021-12-23", "close": 16.17, "volume": 527656.0}, {"date": "2021-12-27", "close": 15.61, "volume": 408491.0}, {"date": "2021-12-28", "close": 15.3, "volume": 398887.0}, {"date": "2021-12-29", "close": 14.59, "volume": 473586.0}, {"date": "2021-12-30", "close": 14.89, "volume": 280646.0}, {"date": "2021-12-31", "close": 15.09, "volume": 299467.0}, {"date": "2022-01-03", "close": 15.32, "volume": 241282.0}, {"date": "2022-01-04", "close": 14.49, "volume": 365151.0}, {"date": "2022-01-05", "close": 13.4, "volume": 419811.0}, {"date": "2022-01-06", "close": 12.82, "volume": 553050.0}, {"date": "2022-01-07", "close": 13.01, "volume": 465843.0}, {"date": "2022-01-10", "close": 12.64, "volume": 537100.0}, {"date": "2022-01-11", "close": 12.95, "volume": 685732.0}, {"date": "2022-01-12", "close": 12.85, "volume": 371151.0}, {"date": "2022-01-13", "close": 11.63, "volume": 637698.0}, {"date": "2022-01-14", "close": 11.61, "volume": 614839.0}, {"date": "2022-01-18", "close": 10.87, "volume": 575083.0}, {"date": "2022-01-19", "close": 11.33, "volume": 958908.0}, {"date": "2022-01-20", "close": 10.74, "volume": 1322122.0}, {"date": "2022-01-21", "close": 10.26, "volume": 567721.0}, {"date": "2022-01-24", "close": 10.68, "volume": 607183.0}, {"date": "2022-01-25", "close": 10.64, "volume": 327697.0}, {"date": "2022-01-26", "close": 10.27, "volume": 421503.0}, {"date": "2022-01-27", "close": 10.07, "volume": 443781.0}, {"date": "2022-01-28", "close": 10.31, "volume": 428436.0}, {"date": "2022-01-31", "close": 10.73, "volume": 943195.0}, {"date": "2022-02-01", "close": 11.11, "volume": 544716.0}, {"date": "2022-02-02", "close": 10.47, "volume": 510920.0}, {"date": "2022-02-03", "close": 10.47, "volume": 710261.0}, {"date": "2022-02-04", "close": 10.6, "volume": 425472.0}, {"date": "2022-02-07", "close": 11.09, "volume": 409106.0}, {"date": "2022-02-08", "close": 11.69, "volume": 413269.0}, {"date": "2022-02-09", "close": 12.71, "volume": 633123.0}, {"date": "2022-02-10", "close": 11.99, "volume": 681408.0}, {"date": "2022-02-11", "close": 10.71, "volume": 1131935.0}, {"date": "2022-02-14", "close": 11.01, "volume": 343164.0}, {"date": "2022-02-15", "close": 11.59, "volume": 494222.0}, {"date": "2022-02-16", "close": 11.37, "volume": 365139.0}, {"date": "2022-02-17", "close": 10.22, "volume": 393305.0}, {"date": "2022-02-18", "close": 10.0, "volume": 552725.0}, {"date": "2022-02-22", "close": 9.75, "volume": 525221.0}, {"date": "2022-02-23", "close": 9.22, "volume": 654573.0}, {"date": "2022-02-24", "close": 9.84, "volume": 703048.0}, {"date": "2022-02-25", "close": 9.87, "volume": 419494.0}, {"date": "2022-02-28", "close": 9.98, "volume": 561090.0}, {"date": "2022-03-01", "close": 9.35, "volume": 610913.0}, {"date": "2022-03-02", "close": 9.29, "volume": 399293.0}, {"date": "2022-03-03", "close": 8.78, "volume": 430584.0}, {"date": "2022-03-04", "close": 8.93, "volume": 444173.0}, {"date": "2022-03-07", "close": 9.05, "volume": 553617.0}, {"date": "2022-03-08", "close": 9.24, "volume": 508092.0}, {"date": "2022-03-09", "close": 9.76, "volume": 616757.0}, {"date": "2022-03-10", "close": 9.52, "volume": 509809.0}, {"date": "2022-03-11", "close": 9.19, "volume": 363382.0}, {"date": "2022-03-14", "close": 8.42, "volume": 601098.0}, {"date": "2022-03-15", "close": 8.57, "volume": 610751.0}, {"date": "2022-03-16", "close": 8.85, "volume": 806474.0}, {"date": "2022-03-17", "close": 9.49, "volume": 811544.0}, {"date": "2022-03-18", "close": 9.77, "volume": 4457384.0}, {"date": "2022-03-21", "close": 9.15, "volume": 787652.0}, {"date": "2022-03-22", "close": 10.02, "volume": 858686.0}, {"date": "2022-03-23", "close": 9.6, "volume": 342342.0}, {"date": "2022-03-24", "close": 9.51, "volume": 398898.0}, {"date": "2022-03-25", "close": 9.22, "volume": 345357.0}, {"date": "2022-03-28", "close": 9.34, "volume": 452715.0}, {"date": "2022-03-29", "close": 9.45, "volume": 365634.0}, {"date": "2022-03-30", "close": 9.25, "volume": 418222.0}, {"date": "2022-03-31", "close": 9.18, "volume": 417016.0}, {"date": "2022-04-01", "close": 9.22, "volume": 438432.0}, {"date": "2022-04-04", "close": 9.58, "volume": 309494.0}, {"date": "2022-04-05", "close": 9.16, "volume": 339272.0}, {"date": "2022-04-06", "close": 8.71, "volume": 376636.0}, {"date": "2022-04-07", "close": 8.32, "volume": 315774.0}, {"date": "2022-04-08", "close": 8.26, "volume": 527002.0}, {"date": "2022-04-11", "close": 7.94, "volume": 400514.0}, {"date": "2022-04-12", "close": 7.8, "volume": 251294.0}, {"date": "2022-04-13", "close": 8.2, "volume": 519711.0}, {"date": "2022-04-14", "close": 8.14, "volume": 201638.0}, {"date": "2022-04-18", "close": 7.75, "volume": 343116.0}, {"date": "2022-04-19", "close": 8.18, "volume": 316064.0}, {"date": "2022-04-20", "close": 8.2, "volume": 328813.0}, {"date": "2022-04-21", "close": 7.98, "volume": 259468.0}, {"date": "2022-04-22", "close": 7.79, "volume": 324694.0}, {"date": "2022-04-25", "close": 7.93, "volume": 268265.0}, {"date": "2022-04-26", "close": 7.54, "volume": 321833.0}, {"date": "2022-04-27", "close": 7.32, "volume": 340513.0}, {"date": "2022-04-28", "close": 7.48, "volume": 299808.0}, {"date": "2022-04-29", "close": 7.4, "volume": 199245.0}, {"date": "2022-05-02", "close": 7.93, "volume": 313219.0}, {"date": "2022-05-03", "close": 7.8, "volume": 184511.0}, {"date": "2022-05-04", "close": 8.34, "volume": 315983.0}, {"date": "2022-05-05", "close": 7.78, "volume": 559299.0}, {"date": "2022-05-06", "close": 7.33, "volume": 721297.0}, {"date": "2022-05-09", "close": 6.67, "volume": 515038.0}, {"date": "2022-05-10", "close": 7.29, "volume": 513076.0}, {"date": "2022-05-11", "close": 6.63, "volume": 746560.0}, {"date": "2022-05-12", "close": 8.1, "volume": 5526446.0}, {"date": "2022-05-13", "close": 8.97, "volume": 2758681.0}, {"date": "2022-05-16", "close": 9.74, "volume": 1363959.0}, {"date": "2022-05-17", "close": 9.67, "volume": 1281641.0}, {"date": "2022-05-18", "close": 9.12, "volume": 885686.0}, {"date": "2022-05-19", "close": 8.64, "volume": 681100.0}, {"date": "2022-05-20", "close": 8.28, "volume": 1254635.0}, {"date": "2022-05-23", "close": 8.31, "volume": 570449.0}, {"date": "2022-05-24", "close": 8.0, "volume": 911289.0}, {"date": "2022-05-25", "close": 8.03, "volume": 683282.0}, {"date": "2022-05-26", "close": 8.22, "volume": 962194.0}, {"date": "2022-05-27", "close": 8.55, "volume": 898961.0}, {"date": "2022-05-31", "close": 8.33, "volume": 1132797.0}, {"date": "2022-06-01", "close": 8.33, "volume": 821827.0}, {"date": "2022-06-02", "close": 8.61, "volume": 744477.0}, {"date": "2022-06-03", "close": 8.74, "volume": 944453.0}, {"date": "2022-06-06", "close": 8.28, "volume": 957858.0}, {"date": "2022-06-07", "close": 8.92, "volume": 550329.0}, {"date": "2022-06-08", "close": 9.07, "volume": 445565.0}, {"date": "2022-06-09", "close": 8.72, "volume": 371218.0}, {"date": "2022-06-10", "close": 6.94, "volume": 4857067.0}, {"date": "2022-06-13", "close": 5.1, "volume": 2049734.0}, {"date": "2022-06-14", "close": 5.13, "volume": 789214.0}, {"date": "2022-06-15", "close": 5.3, "volume": 676913.0}, {"date": "2022-06-16", "close": 5.17, "volume": 601488.0}, {"date": "2022-06-17", "close": 5.55, "volume": 937116.0}, {"date": "2022-06-21", "close": 5.52, "volume": 886014.0}, {"date": "2022-06-22", "close": 5.71, "volume": 873636.0}, {"date": "2022-06-23", "close": 5.89, "volume": 790056.0}, {"date": "2022-06-24", "close": 5.86, "volume": 1720206.0}, {"date": "2022-06-27", "close": 5.81, "volume": 650461.0}, {"date": "2022-06-28", "close": 5.68, "volume": 615573.0}, {"date": "2022-06-29", "close": 5.56, "volume": 584145.0}, {"date": "2022-06-30", "close": 5.43, "volume": 316195.0}, {"date": "2022-07-01", "close": 5.34, "volume": 404302.0}, {"date": "2022-07-05", "close": 5.66, "volume": 638057.0}, {"date": "2022-07-06", "close": 5.8, "volume": 318867.0}, {"date": "2022-07-07", "close": 6.54, "volume": 939078.0}, {"date": "2022-07-08", "close": 6.79, "volume": 565999.0}, {"date": "2022-07-11", "close": 6.69, "volume": 493611.0}, {"date": "2022-07-12", "close": 6.73, "volume": 420361.0}, {"date": "2022-07-13", "close": 7.24, "volume": 789457.0}, {"date": "2022-07-14", "close": 7.38, "volume": 364690.0}, {"date": "2022-07-15", "close": 7.16, "volume": 450957.0}, {"date": "2022-07-18", "close": 6.73, "volume": 406073.0}, {"date": "2022-07-19", "close": 7.28, "volume": 262087.0}, {"date": "2022-07-20", "close": 7.83, "volume": 391187.0}, {"date": "2022-07-21", "close": 7.94, "volume": 381267.0}, {"date": "2022-07-22", "close": 7.55, "volume": 359841.0}, {"date": "2022-07-25", "close": 7.51, "volume": 227132.0}, {"date": "2022-07-26", "close": 7.74, "volume": 259747.0}, {"date": "2022-07-27", "close": 8.13, "volume": 276544.0}, {"date": "2022-07-28", "close": 8.24, "volume": 1134412.0}, {"date": "2022-07-29", "close": 8.12, "volume": 618691.0}, {"date": "2022-08-01", "close": 8.02, "volume": 391398.0}, {"date": "2022-08-02", "close": 8.01, "volume": 333005.0}, {"date": "2022-08-03", "close": 8.56, "volume": 747251.0}, {"date": "2022-08-04", "close": 8.56, "volume": 583191.0}, {"date": "2022-08-05", "close": 8.55, "volume": 345645.0}, {"date": "2022-08-08", "close": 8.45, "volume": 475329.0}, {"date": "2022-08-09", "close": 8.14, "volume": 299311.0}, {"date": "2022-08-10", "close": 9.3, "volume": 851892.0}, {"date": "2022-08-11", "close": 9.39, "volume": 611847.0}, {"date": "2022-08-12", "close": 9.91, "volume": 415908.0}, {"date": "2022-08-15", "close": 10.02, "volume": 571547.0}, {"date": "2022-08-16", "close": 10.75, "volume": 3381058.0}, {"date": "2022-08-17", "close": 10.41, "volume": 1685378.0}, {"date": "2022-08-18", "close": 10.33, "volume": 750378.0}, {"date": "2022-08-19", "close": 10.06, "volume": 580928.0}, {"date": "2022-08-22", "close": 9.9, "volume": 560661.0}, {"date": "2022-08-23", "close": 10.46, "volume": 770564.0}, {"date": "2022-08-24", "close": 11.13, "volume": 1116246.0}, {"date": "2022-08-25", "close": 11.27, "volume": 508480.0}, {"date": "2022-08-26", "close": 10.23, "volume": 512731.0}, {"date": "2022-08-29", "close": 9.96, "volume": 452969.0}, {"date": "2022-08-30", "close": 9.53, "volume": 420568.0}, {"date": "2022-08-31", "close": 9.87, "volume": 651294.0}, {"date": "2022-09-01", "close": 10.52, "volume": 446346.0}, {"date": "2022-09-02", "close": 9.845, "volume": 478290.0}, {"date": "2022-09-06", "close": 10.29, "volume": 679447.0}, {"date": "2022-09-07", "close": 11.29, "volume": 669577.0}, {"date": "2022-09-08", "close": 11.89, "volume": 952073.0}, {"date": "2022-09-09", "close": 11.47, "volume": 546297.0}, {"date": "2022-09-12", "close": 12.76, "volume": 1396491.0}, {"date": "2022-09-13", "close": 12.3, "volume": 1015793.0}, {"date": "2022-09-14", "close": 12.52, "volume": 961761.0}, {"date": "2022-09-15", "close": 12.79, "volume": 1074293.0}, {"date": "2022-09-16", "close": 11.37, "volume": 5198629.0}, {"date": "2022-09-19", "close": 11.34, "volume": 879914.0}, {"date": "2022-09-20", "close": 11.6, "volume": 500874.0}, {"date": "2022-09-21", "close": 10.97, "volume": 597388.0}, {"date": "2022-09-22", "close": 10.22, "volume": 857056.0}, {"date": "2022-09-23", "close": 9.94, "volume": 839118.0}, {"date": "2022-09-26", "close": 9.84, "volume": 337818.0}, {"date": "2022-09-27", "close": 10.21, "volume": 454137.0}, {"date": "2022-09-28", "close": 11.0, "volume": 562359.0}, {"date": "2022-09-29", "close": 10.42, "volume": 485757.0}, {"date": "2022-09-30", "close": 10.55, "volume": 1257800.0}, {"date": "2022-10-03", "close": 10.6, "volume": 641596.0}, {"date": "2022-10-04", "close": 11.01, "volume": 698717.0}, {"date": "2022-10-05", "close": 10.7, "volume": 355612.0}, {"date": "2022-10-06", "close": 10.92, "volume": 429567.0}, {"date": "2022-10-07", "close": 10.16, "volume": 385858.0}, {"date": "2022-10-10", "close": 9.42, "volume": 821647.0}, {"date": "2022-10-11", "close": 9.32, "volume": 586228.0}, {"date": "2022-10-12", "close": 9.54, "volume": 510555.0}, {"date": "2022-10-13", "close": 9.73, "volume": 485667.0}, {"date": "2022-10-14", "close": 9.35, "volume": 334990.0}, {"date": "2022-10-17", "close": 9.39, "volume": 486452.0}, {"date": "2022-10-18", "close": 9.11, "volume": 568613.0}, {"date": "2022-10-19", "close": 8.85, "volume": 621611.0}, {"date": "2022-10-20", "close": 8.99, "volume": 344300.0}, {"date": "2022-10-21", "close": 9.64, "volume": 2293450.0}, {"date": "2022-10-24", "close": 9.46, "volume": 481658.0}, {"date": "2022-10-25", "close": 9.77, "volume": 406391.0}, {"date": "2022-10-26", "close": 9.6, "volume": 458263.0}, {"date": "2022-10-27", "close": 9.28, "volume": 379144.0}, {"date": "2022-10-28", "close": 9.77, "volume": 455138.0}, {"date": "2022-10-31", "close": 9.74, "volume": 416799.0}, {"date": "2022-11-01", "close": 9.68, "volume": 263352.0}, {"date": "2022-11-02", "close": 9.45, "volume": 669953.0}, {"date": "2022-11-03", "close": 9.43, "volume": 275011.0}, {"date": "2022-11-04", "close": 9.34, "volume": 419158.0}, {"date": "2022-11-07", "close": 9.03, "volume": 317555.0}, {"date": "2022-11-08", "close": 9.31, "volume": 377933.0}, {"date": "2022-11-09", "close": 9.38, "volume": 590495.0}, {"date": "2022-11-10", "close": 10.07, "volume": 715277.0}, {"date": "2022-11-11", "close": 10.38, "volume": 505017.0}, {"date": "2022-11-14", "close": 10.27, "volume": 372774.0}, {"date": "2022-11-15", "close": 10.1, "volume": 783485.0}, {"date": "2022-11-16", "close": 9.18, "volume": 457504.0}, {"date": "2022-11-17", "close": 9.08, "volume": 409149.0}, {"date": "2022-11-18", "close": 9.08, "volume": 242462.0}, {"date": "2022-11-21", "close": 8.91, "volume": 274223.0}, {"date": "2022-11-22", "close": 8.76, "volume": 386725.0}, {"date": "2022-11-23", "close": 8.79, "volume": 254837.0}, {"date": "2022-11-25", "close": 8.75, "volume": 261384.0}, {"date": "2022-11-28", "close": 8.54, "volume": 429200.0}, {"date": "2022-11-29", "close": 8.34, "volume": 454239.0}, {"date": "2022-11-30", "close": 9.31, "volume": 1043865.0}, {"date": "2022-12-01", "close": 9.16, "volume": 399607.0}, {"date": "2022-12-02", "close": 9.61, "volume": 434562.0}, {"date": "2022-12-05", "close": 9.14, "volume": 428737.0}, {"date": "2022-12-06", "close": 9.35, "volume": 493207.0}, {"date": "2022-12-07", "close": 9.36, "volume": 525181.0}, {"date": "2022-12-08", "close": 9.25, "volume": 699496.0}, {"date": "2022-12-09", "close": 8.97, "volume": 342792.0}, {"date": "2022-12-12", "close": 8.16, "volume": 1160302.0}, {"date": "2022-12-13", "close": 8.2, "volume": 675799.0}, {"date": "2022-12-14", "close": 8.16, "volume": 669224.0}, {"date": "2022-12-15", "close": 7.73, "volume": 534018.0}, {"date": "2022-12-16", "close": 7.76, "volume": 1803467.0}, {"date": "2022-12-19", "close": 6.78, "volume": 585271.0}, {"date": "2022-12-20", "close": 6.64, "volume": 551560.0}, {"date": "2022-12-21", "close": 6.51, "volume": 526906.0}, {"date": "2022-12-22", "close": 6.54, "volume": 701921.0}, {"date": "2022-12-23", "close": 6.16, "volume": 697466.0}, {"date": "2022-12-27", "close": 5.66, "volume": 855278.0}, {"date": "2022-12-28", "close": 5.57, "volume": 1121687.0}, {"date": "2022-12-29", "close": 6.05, "volume": 780294.0}, {"date": "2022-12-30", "close": 6.28, "volume": 969422.0}, {"date": "2023-01-03", "close": 6.61, "volume": 587295.0}, {"date": "2023-01-04", "close": 7.12, "volume": 506803.0}, {"date": "2023-01-05", "close": 6.97, "volume": 459651.0}, {"date": "2023-01-06", "close": 6.88, "volume": 516831.0}, {"date": "2023-01-09", "close": 6.9, "volume": 605287.0}, {"date": "2023-01-10", "close": 6.93, "volume": 475959.0}, {"date": "2023-01-11", "close": 6.94, "volume": 343036.0}, {"date": "2023-01-12", "close": 7.46, "volume": 487066.0}, {"date": "2023-01-13", "close": 7.22, "volume": 466582.0}, {"date": "2023-01-17", "close": 7.22, "volume": 464212.0}, {"date": "2023-01-18", "close": 6.42, "volume": 598685.0}, {"date": "2023-01-19", "close": 6.29, "volume": 341159.0}, {"date": "2023-01-20", "close": 6.39, "volume": 466853.0}, {"date": "2023-01-23", "close": 6.45, "volume": 543130.0}, {"date": "2023-01-24", "close": 6.73, "volume": 589359.0}, {"date": "2023-01-25", "close": 6.805, "volume": 546736.0}, {"date": "2023-01-26", "close": 6.94, "volume": 380588.0}, {"date": "2023-01-27", "close": 7.29, "volume": 364813.0}, {"date": "2023-01-30", "close": 7.13, "volume": 436608.0}, {"date": "2023-01-31", "close": 7.21, "volume": 576463.0}, {"date": "2023-02-01", "close": 7.43, "volume": 449885.0}, {"date": "2023-02-02", "close": 7.78, "volume": 451388.0}, {"date": "2023-02-03", "close": 7.6, "volume": 355515.0}, {"date": "2023-02-06", "close": 7.44, "volume": 462809.0}, {"date": "2023-02-07", "close": 7.35, "volume": 522164.0}, {"date": "2023-02-08", "close": 7.03, "volume": 308951.0}, {"date": "2023-02-09", "close": 6.79, "volume": 512392.0}, {"date": "2023-02-10", "close": 6.78, "volume": 303240.0}, {"date": "2023-02-13", "close": 6.73, "volume": 238772.0}, {"date": "2023-02-14", "close": 6.76, "volume": 488658.0}, {"date": "2023-02-15", "close": 6.76, "volume": 526086.0}, {"date": "2023-02-16", "close": 6.66, "volume": 390404.0}, {"date": "2023-02-17", "close": 6.85, "volume": 422692.0}, {"date": "2023-02-21", "close": 6.12, "volume": 518949.0}, {"date": "2023-02-22", "close": 6.21, "volume": 486843.0}, {"date": "2023-02-23", "close": 6.1, "volume": 299389.0}, {"date": "2023-02-24", "close": 5.8, "volume": 407827.0}, {"date": "2023-02-27", "close": 5.99, "volume": 287113.0}, {"date": "2023-02-28", "close": 6.09, "volume": 374503.0}, {"date": "2023-03-01", "close": 6.03, "volume": 355466.0}, {"date": "2023-03-02", "close": 5.92, "volume": 292374.0}, {"date": "2023-03-03", "close": 6.11, "volume": 380878.0}, {"date": "2023-03-06", "close": 5.8, "volume": 390051.0}, {"date": "2023-03-07", "close": 5.88, "volume": 221760.0}, {"date": "2023-03-08", "close": 5.87, "volume": 198715.0}, {"date": "2023-03-09", "close": 5.51, "volume": 556454.0}, {"date": "2023-03-10", "close": 5.18, "volume": 929750.0}, {"date": "2023-03-13", "close": 5.33, "volume": 438686.0}, {"date": "2023-03-14", "close": 5.2, "volume": 612394.0}, {"date": "2023-03-15", "close": 5.16, "volume": 610653.0}, {"date": "2023-03-16", "close": 5.04, "volume": 474922.0}, {"date": "2023-03-17", "close": 4.96, "volume": 1525846.0}, {"date": "2023-03-20", "close": 4.88, "volume": 445544.0}, {"date": "2023-03-21", "close": 4.81, "volume": 373275.0}, {"date": "2023-03-22", "close": 4.34, "volume": 485867.0}, {"date": "2023-03-23", "close": 4.3, "volume": 619987.0}, {"date": "2023-03-24", "close": 4.63, "volume": 579498.0}, {"date": "2023-03-27", "close": 4.69, "volume": 417396.0}, {"date": "2023-03-28", "close": 4.73, "volume": 384189.0}, {"date": "2023-03-29", "close": 5.17, "volume": 536065.0}, {"date": "2023-03-30", "close": 5.14, "volume": 779598.0}, {"date": "2023-03-31", "close": 5.31, "volume": 530952.0}, {"date": "2023-04-03", "close": 5.47, "volume": 529943.0}, {"date": "2023-04-04", "close": 5.21, "volume": 512388.0}, {"date": "2023-04-05", "close": 5.33, "volume": 355046.0}, {"date": "2023-04-06", "close": 5.29, "volume": 339568.0}, {"date": "2023-04-10", "close": 4.84, "volume": 380071.0}, {"date": "2023-04-11", "close": 4.57, "volume": 901269.0}, {"date": "2023-04-12", "close": 4.33, "volume": 548410.0}, {"date": "2023-04-13", "close": 4.85, "volume": 1468776.0}, {"date": "2023-04-14", "close": 4.58, "volume": 548829.0}, {"date": "2023-04-17", "close": 4.75, "volume": 775543.0}, {"date": "2023-04-18", "close": 4.38, "volume": 648640.0}, {"date": "2023-04-19", "close": 4.45, "volume": 372300.0}, {"date": "2023-04-20", "close": 4.32, "volume": 462730.0}, {"date": "2023-04-21", "close": 4.47, "volume": 461127.0}, {"date": "2023-04-24", "close": 4.44, "volume": 669910.0}, {"date": "2023-04-25", "close": 4.3, "volume": 445566.0}, {"date": "2023-04-26", "close": 4.24, "volume": 298785.0}, {"date": "2023-04-27", "close": 4.17, "volume": 367560.0}, {"date": "2023-04-28", "close": 4.3, "volume": 407982.0}, {"date": "2023-05-01", "close": 4.41, "volume": 407092.0}, {"date": "2023-05-02", "close": 4.17, "volume": 538646.0}, {"date": "2023-05-03", "close": 4.33, "volume": 501050.0}, {"date": "2023-05-04", "close": 4.4, "volume": 430072.0}, {"date": "2023-05-05", "close": 4.44, "volume": 460906.0}, {"date": "2023-05-08", "close": 4.3, "volume": 417004.0}, {"date": "2023-05-09", "close": 4.4, "volume": 364208.0}, {"date": "2023-05-10", "close": 4.7, "volume": 1160020.0}, {"date": "2023-05-11", "close": 4.38, "volume": 784843.0}, {"date": "2023-05-12", "close": 4.21, "volume": 626713.0}, {"date": "2023-05-15", "close": 4.5, "volume": 867874.0}, {"date": "2023-05-16", "close": 4.25, "volume": 376926.0}, {"date": "2023-05-17", "close": 4.39, "volume": 563386.0}, {"date": "2023-05-18", "close": 4.26, "volume": 476162.0}, {"date": "2023-05-19", "close": 4.34, "volume": 521184.0}, {"date": "2023-05-22", "close": 4.78, "volume": 796199.0}, {"date": "2023-05-23", "close": 4.93, "volume": 701560.0}, {"date": "2023-05-24", "close": 4.55, "volume": 573392.0}, {"date": "2023-05-25", "close": 4.345, "volume": 396450.0}, {"date": "2023-05-26", "close": 4.405, "volume": 575655.0}, {"date": "2023-05-30", "close": 4.34, "volume": 799984.0}, {"date": "2023-05-31", "close": 4.41, "volume": 2280312.0}, {"date": "2023-06-01", "close": 4.58, "volume": 679342.0}, {"date": "2023-06-02", "close": 4.79, "volume": 596977.0}, {"date": "2023-06-05", "close": 4.77, "volume": 405494.0}, {"date": "2023-06-06", "close": 4.82, "volume": 504676.0}, {"date": "2023-06-07", "close": 4.78, "volume": 471725.0}, {"date": "2023-06-08", "close": 4.47, "volume": 537347.0}, {"date": "2023-06-09", "close": 4.29, "volume": 543275.0}, {"date": "2023-06-12", "close": 4.64, "volume": 954909.0}, {"date": "2023-06-13", "close": 4.89, "volume": 763675.0}, {"date": "2023-06-14", "close": 4.63, "volume": 667912.0}, {"date": "2023-06-15", "close": 4.6, "volume": 785190.0}, {"date": "2023-06-16", "close": 4.34, "volume": 6656760.0}, {"date": "2023-06-20", "close": 4.1, "volume": 1664551.0}, {"date": "2023-06-21", "close": 4.17, "volume": 1156015.0}, {"date": "2023-06-22", "close": 4.26, "volume": 1016493.0}, {"date": "2023-06-23", "close": 4.33, "volume": 1918893.0}, {"date": "2023-06-26", "close": 4.08, "volume": 588662.0}, {"date": "2023-06-27", "close": 4.09, "volume": 752279.0}, {"date": "2023-06-28", "close": 4.04, "volume": 670833.0}, {"date": "2023-06-29", "close": 4.08, "volume": 576216.0}, {"date": "2023-06-30", "close": 4.25, "volume": 867430.0}, {"date": "2023-07-03", "close": 4.08, "volume": 515609.0}, {"date": "2023-07-05", "close": 4.08, "volume": 594774.0}, {"date": "2023-07-06", "close": 5.94, "volume": 83432590.0}, {"date": "2023-07-07", "close": 7.26, "volume": 13057960.0}, {"date": "2023-07-10", "close": 6.64, "volume": 5447953.0}, {"date": "2023-07-11", "close": 7.69, "volume": 3869450.0}, {"date": "2023-07-12", "close": 7.76, "volume": 3214245.0}, {"date": "2023-07-13", "close": 8.14, "volume": 2867833.0}, {"date": "2023-07-14", "close": 6.3, "volume": 11781170.0}, {"date": "2023-07-17", "close": 6.29, "volume": 3926029.0}, {"date": "2023-07-18", "close": 6.91, "volume": 4327307.0}, {"date": "2023-07-19", "close": 6.71, "volume": 3959390.0}, {"date": "2023-07-20", "close": 6.62, "volume": 2748144.0}, {"date": "2023-07-21", "close": 6.62, "volume": 2399306.0}, {"date": "2023-07-24", "close": 6.65, "volume": 1595395.0}, {"date": "2023-07-25", "close": 6.57, "volume": 1246066.0}, {"date": "2023-07-26", "close": 6.65, "volume": 1496667.0}, {"date": "2023-07-27", "close": 6.38, "volume": 1832251.0}, {"date": "2023-07-28", "close": 6.83, "volume": 1503151.0}, {"date": "2023-07-31", "close": 7.19, "volume": 2070757.0}, {"date": "2023-08-01", "close": 7.31, "volume": 1322789.0}, {"date": "2023-08-02", "close": 7.06, "volume": 1555319.0}, {"date": "2023-08-03", "close": 6.84, "volume": 957317.0}, {"date": "2023-08-04", "close": 6.72, "volume": 1035528.0}, {"date": "2023-08-07", "close": 6.58, "volume": 1165225.0}, {"date": "2023-08-08", "close": 6.54, "volume": 1437042.0}, {"date": "2023-08-09", "close": 6.92, "volume": 2187351.0}, {"date": "2023-08-10", "close": 7.21, "volume": 1185524.0}, {"date": "2023-08-11", "close": 6.96, "volume": 1243984.0}, {"date": "2023-08-14", "close": 6.71, "volume": 1361973.0}, {"date": "2023-08-15", "close": 6.58, "volume": 938908.0}, {"date": "2023-08-16", "close": 6.43, "volume": 818798.0}, {"date": "2023-08-17", "close": 6.12, "volume": 1388642.0}, {"date": "2023-08-18", "close": 6.09, "volume": 954186.0}, {"date": "2023-08-21", "close": 6.21, "volume": 1704873.0}, {"date": "2023-08-22", "close": 6.31, "volume": 639198.0}, {"date": "2023-08-23", "close": 6.4, "volume": 851531.0}, {"date": "2023-08-24", "close": 6.31, "volume": 681945.0}, {"date": "2023-08-25", "close": 6.26, "volume": 1065691.0}, {"date": "2023-08-28", "close": 6.25, "volume": 807498.0}, {"date": "2023-08-29", "close": 6.08, "volume": 2655090.0}, {"date": "2023-08-30", "close": 6.0, "volume": 1727653.0}, {"date": "2023-08-31", "close": 5.89, "volume": 2725765.0}, {"date": "2023-09-01", "close": 5.88, "volume": 825403.0}, {"date": "2023-09-05", "close": 6.22, "volume": 3075680.0}, {"date": "2023-09-06", "close": 6.11, "volume": 1357151.0}, {"date": "2023-09-07", "close": 5.79, "volume": 1199489.0}, {"date": "2023-09-08", "close": 5.76, "volume": 1716240.0}, {"date": "2023-09-11", "close": 6.39, "volume": 2364922.0}, {"date": "2023-09-12", "close": 6.1, "volume": 1725152.0}, {"date": "2023-09-13", "close": 5.6, "volume": 2128982.0}, {"date": "2023-09-14", "close": 5.65, "volume": 1671362.0}, {"date": "2023-09-15", "close": 5.86, "volume": 11824510.0}, {"date": "2023-09-18", "close": 5.255, "volume": 2064985.0}, {"date": "2023-09-19", "close": 5.45, "volume": 1220442.0}, {"date": "2023-09-20", "close": 5.27, "volume": 1200520.0}, {"date": "2023-09-21", "close": 5.26, "volume": 950569.0}, {"date": "2023-09-22", "close": 5.09, "volume": 1056728.0}, {"date": "2023-09-25", "close": 4.96, "volume": 1616548.0}, {"date": "2023-09-26", "close": 4.91, "volume": 908955.0}, {"date": "2023-09-27", "close": 4.69, "volume": 1244268.0}, {"date": "2023-09-28", "close": 4.73, "volume": 886182.0}, {"date": "2023-09-29", "close": 4.78, "volume": 897740.0}, {"date": "2023-10-02", "close": 4.53, "volume": 1101292.0}, {"date": "2023-10-03", "close": 4.63, "volume": 743648.0}, {"date": "2023-10-04", "close": 4.52, "volume": 1406790.0}, {"date": "2023-10-05", "close": 4.59, "volume": 992124.0}, {"date": "2023-10-06", "close": 4.54, "volume": 1034028.0}, {"date": "2023-10-09", "close": 4.4, "volume": 690589.0}, {"date": "2023-10-10", "close": 4.53, "volume": 796236.0}, {"date": "2023-10-11", "close": 4.42, "volume": 582551.0}, {"date": "2023-10-12", "close": 4.13, "volume": 1210822.0}, {"date": "2023-10-13", "close": 4.19, "volume": 1187068.0}, {"date": "2023-10-16", "close": 4.27, "volume": 855755.0}, {"date": "2023-10-17", "close": 4.33, "volume": 786313.0}, {"date": "2023-10-18", "close": 4.07, "volume": 978718.0}, {"date": "2023-10-19", "close": 3.93, "volume": 982062.0}, {"date": "2023-10-20", "close": 3.91, "volume": 986974.0}, {"date": "2023-10-23", "close": 3.81, "volume": 1456499.0}, {"date": "2023-10-24", "close": 4.03, "volume": 1348937.0}, {"date": "2023-10-25", "close": 3.83, "volume": 830656.0}, {"date": "2023-10-26", "close": 3.82, "volume": 1001431.0}, {"date": "2023-10-27", "close": 3.66, "volume": 1471800.0}, {"date": "2023-10-30", "close": 3.62, "volume": 1963963.0}, {"date": "2023-10-31", "close": 3.63, "volume": 3139544.0}, {"date": "2023-11-01", "close": 3.58, "volume": 2534128.0}, {"date": "2023-11-02", "close": 3.7, "volume": 2551359.0}, {"date": "2023-11-03", "close": 4.18, "volume": 3643612.0}, {"date": "2023-11-06", "close": 4.77, "volume": 3527702.0}, {"date": "2023-11-07", "close": 4.77, "volume": 2466911.0}, {"date": "2023-11-08", "close": 4.53, "volume": 2069028.0}, {"date": "2023-11-09", "close": 3.945, "volume": 1424860.0}, {"date": "2023-11-10", "close": 3.85, "volume": 1348584.0}, {"date": "2023-11-13", "close": 3.79, "volume": 1095411.0}, {"date": "2023-11-14", "close": 4.22, "volume": 1565220.0}, {"date": "2023-11-15", "close": 4.67, "volume": 1852000.0}, {"date": "2023-11-16", "close": 4.73, "volume": 1779165.0}, {"date": "2023-11-17", "close": 5.22, "volume": 2268550.0}, {"date": "2023-11-20", "close": 5.56, "volume": 2791967.0}, {"date": "2023-11-21", "close": 5.3, "volume": 1086586.0}, {"date": "2023-11-22", "close": 5.69, "volume": 1024633.0}, {"date": "2023-11-24", "close": 5.66, "volume": 1109676.0}, {"date": "2023-11-27", "close": 5.75, "volume": 1567737.0}, {"date": "2023-11-28", "close": 5.83, "volume": 1088199.0}, {"date": "2023-11-29", "close": 5.96, "volume": 1745317.0}, {"date": "2023-11-30", "close": 5.87, "volume": 1995517.0}, {"date": "2023-12-01", "close": 5.69, "volume": 1922487.0}, {"date": "2023-12-04", "close": 5.81, "volume": 1495382.0}, {"date": "2023-12-05", "close": 5.71, "volume": 1017191.0}, {"date": "2023-12-06", "close": 5.94, "volume": 1353607.0}, {"date": "2023-12-07", "close": 5.95, "volume": 945825.0}, {"date": "2023-12-08", "close": 5.81, "volume": 1300648.0}, {"date": "2023-12-11", "close": 5.76, "volume": 923548.0}, {"date": "2023-12-12", "close": 5.65, "volume": 1477959.0}, {"date": "2023-12-13", "close": 5.67, "volume": 2895897.0}, {"date": "2023-12-14", "close": 6.17, "volume": 2614463.0}, {"date": "2023-12-15", "close": 6.09, "volume": 3398891.0}, {"date": "2023-12-18", "close": 6.07, "volume": 957316.0}, {"date": "2023-12-19", "close": 6.25, "volume": 1495179.0}, {"date": "2023-12-20", "close": 5.88, "volume": 1380193.0}, {"date": "2023-12-21", "close": 6.17, "volume": 1198303.0}, {"date": "2023-12-22", "close": 6.17, "volume": 1796537.0}, {"date": "2023-12-26", "close": 6.16, "volume": 1371286.0}, {"date": "2023-12-27", "close": 5.91, "volume": 2074044.0}, {"date": "2023-12-28", "close": 5.88, "volume": 3004233.0}, {"date": "2023-12-29", "close": 5.73, "volume": 1572348.0}, {"date": "2024-01-02", "close": 5.57, "volume": 1729102.0}, {"date": "2024-01-03", "close": 5.2, "volume": 1568782.0}, {"date": "2024-01-04", "close": 5.16, "volume": 1679151.0}, {"date": "2024-01-05", "close": 4.82, "volume": 1458318.0}, {"date": "2024-01-08", "close": 5.74, "volume": 3141885.0}, {"date": "2024-01-09", "close": 5.74, "volume": 1239847.0}, {"date": "2024-01-10", "close": 5.96, "volume": 3446202.0}, {"date": "2024-01-11", "close": 5.3, "volume": 2907912.0}, {"date": "2024-01-12", "close": 5.435, "volume": 1285458.0}, {"date": "2024-01-16", "close": 5.24, "volume": 1691645.0}, {"date": "2024-01-17", "close": 5.2, "volume": 979681.0}, {"date": "2024-01-18", "close": 5.38, "volume": 2055784.0}, {"date": "2024-01-19", "close": 5.12, "volume": 941494.0}, {"date": "2024-01-22", "close": 5.36, "volume": 961878.0}, {"date": "2024-01-23", "close": 5.3, "volume": 852009.0}, {"date": "2024-01-24", "close": 5.21, "volume": 769282.0}, {"date": "2024-01-25", "close": 5.37, "volume": 873730.0}, {"date": "2024-01-26", "close": 5.46, "volume": 1159044.0}, {"date": "2024-01-29", "close": 5.99, "volume": 1520289.0}, {"date": "2024-01-30", "close": 6.07, "volume": 1624565.0}, {"date": "2024-01-31", "close": 6.13, "volume": 1517536.0}, {"date": "2024-02-01", "close": 6.69, "volume": 1979065.0}, {"date": "2024-02-02", "close": 6.73, "volume": 3877427.0}, {"date": "2024-02-05", "close": 6.76, "volume": 1170209.0}, {"date": "2024-02-06", "close": 6.88, "volume": 1124265.0}, {"date": "2024-02-07", "close": 6.52, "volume": 1226478.0}, {"date": "2024-02-08", "close": 6.79, "volume": 970976.0}, {"date": "2024-02-09", "close": 6.93, "volume": 1078855.0}, {"date": "2024-02-12", "close": 7.13, "volume": 1681602.0}, {"date": "2024-02-13", "close": 6.47, "volume": 2141146.0}, {"date": "2024-02-14", "close": 6.8, "volume": 1663294.0}, {"date": "2024-02-15", "close": 7.0, "volume": 1317249.0}, {"date": "2024-02-16", "close": 6.91, "volume": 931068.0}, {"date": "2024-02-20", "close": 6.81, "volume": 760435.0}, {"date": "2024-02-21", "close": 6.84, "volume": 713709.0}, {"date": "2024-02-22", "close": 6.92, "volume": 914218.0}, {"date": "2024-02-23", "close": 6.94, "volume": 724576.0}, {"date": "2024-02-26", "close": 7.42, "volume": 1408604.0}, {"date": "2024-02-27", "close": 8.26, "volume": 2464081.0}, {"date": "2024-02-28", "close": 8.04, "volume": 1191614.0}, {"date": "2024-02-29", "close": 7.91, "volume": 1292949.0}, {"date": "2024-03-01", "close": 7.79, "volume": 1774481.0}, {"date": "2024-03-04", "close": 7.5, "volume": 1029596.0}, {"date": "2024-03-05", "close": 7.34, "volume": 1127594.0}, {"date": "2024-03-06", "close": 7.41, "volume": 1036667.0}, {"date": "2024-03-07", "close": 7.4, "volume": 1149205.0}, {"date": "2024-03-08", "close": 7.42, "volume": 838229.0}, {"date": "2024-03-11", "close": 7.22, "volume": 992196.0}, {"date": "2024-03-12", "close": 5.02, "volume": 6645072.0}, {"date": "2024-03-13", "close": 5.6, "volume": 3936647.0}, {"date": "2024-03-14", "close": 5.36, "volume": 2606349.0}, {"date": "2024-03-15", "close": 5.37, "volume": 2687909.0}, {"date": "2024-03-18", "close": 5.225, "volume": 1826699.0}, {"date": "2024-03-19", "close": 5.39, "volume": 1285181.0}, {"date": "2024-03-20", "close": 5.48, "volume": 1267691.0}, {"date": "2024-03-21", "close": 5.25, "volume": 1978135.0}, {"date": "2024-03-22", "close": 5.23, "volume": 1215227.0}, {"date": "2024-03-25", "close": 5.29, "volume": 1666614.0}, {"date": "2024-03-26", "close": 5.06, "volume": 1147209.0}, {"date": "2024-03-27", "close": 5.12, "volume": 1003325.0}, {"date": "2024-03-28", "close": 5.14, "volume": 1347717.0}, {"date": "2024-04-01", "close": 5.05, "volume": 1101942.0}, {"date": "2024-04-02", "close": 4.78, "volume": 3108868.0}, {"date": "2024-04-03", "close": 4.68, "volume": 1976169.0}, {"date": "2024-04-04", "close": 4.54, "volume": 1898713.0}, {"date": "2024-04-05", "close": 4.5, "volume": 2339258.0}, {"date": "2024-04-08", "close": 4.36, "volume": 1484410.0}, {"date": "2024-04-09", "close": 4.46, "volume": 1482109.0}, {"date": "2024-04-10", "close": 4.35, "volume": 2135306.0}, {"date": "2024-04-11", "close": 4.33, "volume": 950236.0}, {"date": "2024-04-12", "close": 4.2, "volume": 1962628.0}, {"date": "2024-04-15", "close": 4.07, "volume": 1609088.0}, {"date": "2024-04-16", "close": 4.01, "volume": 1272522.0}, {"date": "2024-04-17", "close": 3.91, "volume": 1998823.0}, {"date": "2024-04-18", "close": 3.91, "volume": 1415632.0}, {"date": "2024-04-19", "close": 3.85, "volume": 1713612.0}, {"date": "2024-04-22", "close": 3.99, "volume": 1384845.0}, {"date": "2024-04-23", "close": 3.98, "volume": 930742.0}, {"date": "2024-04-24", "close": 3.85, "volume": 1079741.0}, {"date": "2024-04-25", "close": 3.76, "volume": 1632852.0}, {"date": "2024-04-26", "close": 3.71, "volume": 1044964.0}, {"date": "2024-04-29", "close": 3.78, "volume": 1476646.0}, {"date": "2024-04-30", "close": 3.63, "volume": 1473220.0}, {"date": "2024-05-01", "close": 3.69, "volume": 1739934.0}, {"date": "2024-05-02", "close": 3.64, "volume": 2348641.0}, {"date": "2024-05-03", "close": 3.77, "volume": 1817389.0}, {"date": "2024-05-06", "close": 3.83, "volume": 1572197.0}, {"date": "2024-05-07", "close": 3.73, "volume": 1237410.0}, {"date": "2024-05-08", "close": 3.5, "volume": 2405968.0}, {"date": "2024-05-09", "close": 3.65, "volume": 1507685.0}, {"date": "2024-05-10", "close": 3.54, "volume": 1000856.0}, {"date": "2024-05-13", "close": 3.71, "volume": 2382321.0}, {"date": "2024-05-14", "close": 3.64, "volume": 1460756.0}, {"date": "2024-05-15", "close": 3.64, "volume": 2469187.0}, {"date": "2024-05-16", "close": 3.59, "volume": 1765841.0}, {"date": "2024-05-17", "close": 3.39, "volume": 2515195.0}, {"date": "2024-05-20", "close": 3.13, "volume": 7586093.0}, {"date": "2024-05-21", "close": 3.09, "volume": 3668605.0}, {"date": "2024-05-22", "close": 3.11, "volume": 2673258.0}, {"date": "2024-05-23", "close": 3.01, "volume": 2725195.0}, {"date": "2024-05-24", "close": 2.97, "volume": 1532925.0}, {"date": "2024-05-28", "close": 2.99, "volume": 1474451.0}, {"date": "2024-05-29", "close": 2.88, "volume": 2086046.0}, {"date": "2024-05-30", "close": 2.85, "volume": 1551688.0}, {"date": "2024-05-31", "close": 2.88, "volume": 1468953.0}, {"date": "2024-06-03", "close": 2.145, "volume": 9304021.0}, {"date": "2024-06-04", "close": 2.165, "volume": 3725036.0}, {"date": "2024-06-05", "close": 2.12, "volume": 3698354.0}, {"date": "2024-06-06", "close": 2.09, "volume": 2157783.0}, {"date": "2024-06-07", "close": 1.95, "volume": 2014016.0}, {"date": "2024-06-10", "close": 1.88, "volume": 3463068.0}, {"date": "2024-06-11", "close": 1.94, "volume": 5255419.0}, {"date": "2024-06-12", "close": 1.97, "volume": 2524909.0}, {"date": "2024-06-13", "close": 1.93, "volume": 1572697.0}, {"date": "2024-06-14", "close": 1.79, "volume": 3220151.0}, {"date": "2024-06-17", "close": 1.75, "volume": 4102455.0}, {"date": "2024-06-18", "close": 1.64, "volume": 2840671.0}, {"date": "2024-06-20", "close": 1.72, "volume": 2343033.0}, {"date": "2024-06-21", "close": 1.72, "volume": 8386140.0}, {"date": "2024-06-24", "close": 1.87, "volume": 2750139.0}, {"date": "2024-06-25", "close": 1.76, "volume": 1502803.0}, {"date": "2024-06-26", "close": 1.62, "volume": 1801863.0}, {"date": "2024-06-27", "close": 1.68, "volume": 2062816.0}, {"date": "2024-06-28", "close": 1.64, "volume": 3147118.0}, {"date": "2024-07-01", "close": 1.59, "volume": 1275223.0}, {"date": "2024-07-02", "close": 1.6, "volume": 1670026.0}, {"date": "2024-07-03", "close": 1.6, "volume": 944341.0}, {"date": "2024-07-05", "close": 1.6, "volume": 2075677.0}, {"date": "2024-07-08", "close": 1.56, "volume": 1799095.0}, {"date": "2024-07-09", "close": 1.62, "volume": 1667932.0}, {"date": "2024-07-10", "close": 1.7, "volume": 1933395.0}, {"date": "2024-07-11", "close": 1.88, "volume": 2108087.0}, {"date": "2024-07-12", "close": 2.02, "volume": 2600664.0}, {"date": "2024-07-15", "close": 2.13, "volume": 2476234.0}, {"date": "2024-07-16", "close": 2.73, "volume": 10207000.0}, {"date": "2024-07-17", "close": 2.64, "volume": 3640153.0}, {"date": "2024-07-18", "close": 2.4, "volume": 2647601.0}, {"date": "2024-07-19", "close": 2.295, "volume": 1163359.0}, {"date": "2024-07-22", "close": 2.32, "volume": 2345091.0}, {"date": "2024-07-23", "close": 2.4, "volume": 1595024.0}, {"date": "2024-07-24", "close": 2.26, "volume": 1566706.0}, {"date": "2024-07-25", "close": 2.44, "volume": 1070392.0}, {"date": "2024-07-26", "close": 2.49, "volume": 1143884.0}, {"date": "2024-07-29", "close": 2.36, "volume": 1097016.0}, {"date": "2024-07-30", "close": 2.3, "volume": 748694.0}, {"date": "2024-07-31", "close": 2.32, "volume": 1542039.0}, {"date": "2024-08-01", "close": 2.24, "volume": 1188569.0}, {"date": "2024-08-02", "close": 2.13, "volume": 927079.0}, {"date": "2024-08-05", "close": 1.955, "volume": 1269172.0}, {"date": "2024-08-06", "close": 1.955, "volume": 964522.0}, {"date": "2024-08-07", "close": 1.9, "volume": 1611167.0}, {"date": "2024-08-08", "close": 2.02, "volume": 917995.0}, {"date": "2024-08-09", "close": 1.94, "volume": 843997.0}, {"date": "2024-08-12", "close": 1.85, "volume": 823210.0}, {"date": "2024-08-13", "close": 1.86, "volume": 974219.0}, {"date": "2024-08-14", "close": 1.9, "volume": 1495170.0}, {"date": "2024-08-15", "close": 2.08, "volume": 941388.0}, {"date": "2024-08-16", "close": 2.09, "volume": 633331.0}, {"date": "2024-08-19", "close": 2.18, "volume": 560739.0}, {"date": "2024-08-20", "close": 2.13, "volume": 746098.0}, {"date": "2024-08-21", "close": 2.23, "volume": 894818.0}, {"date": "2024-08-22", "close": 2.09, "volume": 406099.0}, {"date": "2024-08-23", "close": 2.21, "volume": 1070091.0}, {"date": "2024-08-26", "close": 2.21, "volume": 838164.0}, {"date": "2024-08-27", "close": 2.16, "volume": 559432.0}, {"date": "2024-08-28", "close": 2.09, "volume": 437760.0}, {"date": "2024-08-29", "close": 2.11, "volume": 822929.0}, {"date": "2024-08-30", "close": 2.16, "volume": 570725.0}, {"date": "2024-09-03", "close": 1.98, "volume": 1246116.0}, {"date": "2024-09-04", "close": 1.9, "volume": 1033954.0}, {"date": "2024-09-05", "close": 1.83, "volume": 1891778.0}, {"date": "2024-09-06", "close": 1.72, "volume": 2625882.0}, {"date": "2024-09-09", "close": 1.765, "volume": 1024637.0}, {"date": "2024-09-10", "close": 1.96, "volume": 1229130.0}, {"date": "2024-09-11", "close": 2.04, "volume": 819407.0}, {"date": "2024-09-12", "close": 2.03, "volume": 557331.0}, {"date": "2024-09-13", "close": 2.12, "volume": 718625.0}, {"date": "2024-09-16", "close": 2.03, "volume": 756305.0}, {"date": "2024-09-17", "close": 2.1, "volume": 718590.0}, {"date": "2024-09-18", "close": 2.08, "volume": 1213828.0}, {"date": "2024-09-19", "close": 2.07, "volume": 732713.0}, {"date": "2024-09-20", "close": 2.07, "volume": 1224477.0}, {"date": "2024-09-23", "close": 1.9, "volume": 1121900.0}, {"date": "2024-09-24", "close": 1.92, "volume": 460975.0}, {"date": "2024-09-25", "close": 1.89, "volume": 500612.0}, {"date": "2024-09-26", "close": 1.94, "volume": 457316.0}, {"date": "2024-09-27", "close": 1.98, "volume": 1259090.0}, {"date": "2024-09-30", "close": 1.96, "volume": 526986.0}, {"date": "2024-10-01", "close": 1.83, "volume": 781722.0}, {"date": "2024-10-02", "close": 1.78, "volume": 1542785.0}, {"date": "2024-10-03", "close": 1.79, "volume": 830240.0}, {"date": "2024-10-04", "close": 1.87, "volume": 701010.0}, {"date": "2024-10-07", "close": 1.82, "volume": 566810.0}, {"date": "2024-10-08", "close": 1.89, "volume": 1205523.0}, {"date": "2024-10-09", "close": 1.85, "volume": 504381.0}, {"date": "2024-10-10", "close": 1.8, "volume": 686727.0}, {"date": "2024-10-11", "close": 1.9, "volume": 953101.0}, {"date": "2024-10-14", "close": 1.9, "volume": 537943.0}, {"date": "2024-10-15", "close": 1.95, "volume": 744740.0}, {"date": "2024-10-16", "close": 2.06, "volume": 985146.0}, {"date": "2024-10-17", "close": 1.94, "volume": 579445.0}, {"date": "2024-10-18", "close": 2.0, "volume": 484597.0}, {"date": "2024-10-21", "close": 1.97, "volume": 391017.0}, {"date": "2024-10-22", "close": 1.98, "volume": 326006.0}, {"date": "2024-10-23", "close": 1.92, "volume": 490811.0}, {"date": "2024-10-24", "close": 1.82, "volume": 956421.0}, {"date": "2024-10-25", "close": 1.77, "volume": 1016705.0}, {"date": "2024-10-28", "close": 1.88, "volume": 1722306.0}, {"date": "2024-10-29", "close": 1.93, "volume": 1981168.0}, {"date": "2024-10-30", "close": 1.97, "volume": 1654312.0}, {"date": "2024-10-31", "close": 1.96, "volume": 1454474.0}, {"date": "2024-11-01", "close": 2.21, "volume": 1906902.0}, {"date": "2024-11-04", "close": 2.34, "volume": 2432555.0}, {"date": "2024-11-05", "close": 2.56, "volume": 2957097.0}, {"date": "2024-11-06", "close": 2.75, "volume": 2896025.0}, {"date": "2024-11-07", "close": 2.78, "volume": 3595391.0}, {"date": "2024-11-08", "close": 2.68, "volume": 2467955.0}, {"date": "2024-11-11", "close": 2.79, "volume": 1454599.0}, {"date": "2024-11-12", "close": 2.345, "volume": 1935763.0}, {"date": "2024-11-13", "close": 2.2, "volume": 1598451.0}, {"date": "2024-11-14", "close": 2.09, "volume": 1471452.0}, {"date": "2024-11-15", "close": 1.99, "volume": 1725808.0}, {"date": "2024-11-18", "close": 1.98, "volume": 1397236.0}, {"date": "2024-11-19", "close": 1.99, "volume": 1254330.0}, {"date": "2024-11-20", "close": 1.96, "volume": 2230105.0}, {"date": "2024-11-21", "close": 1.98, "volume": 1143830.0}, {"date": "2024-11-22", "close": 2.02, "volume": 989411.0}, {"date": "2024-11-25", "close": 2.02, "volume": 1328810.0}, {"date": "2024-11-26", "close": 2.02, "volume": 2793321.0}, {"date": "2024-11-27", "close": 2.2, "volume": 2105101.0}, {"date": "2024-11-29", "close": 2.19, "volume": 788240.0}, {"date": "2024-12-02", "close": 2.37, "volume": 2355984.0}, {"date": "2024-12-03", "close": 2.17, "volume": 1408651.0}, {"date": "2024-12-04", "close": 2.035, "volume": 1135241.0}, {"date": "2024-12-05", "close": 1.97, "volume": 1564604.0}, {"date": "2024-12-06", "close": 2.13, "volume": 1138935.0}, {"date": "2024-12-09", "close": 2.14, "volume": 2090796.0}, {"date": "2024-12-10", "close": 2.03, "volume": 1324238.0}, {"date": "2024-12-11", "close": 2.02, "volume": 979372.0}, {"date": "2024-12-12", "close": 1.94, "volume": 1234047.0}, {"date": "2024-12-13", "close": 1.91, "volume": 1283208.0}, {"date": "2024-12-16", "close": 1.91, "volume": 1297436.0}, {"date": "2024-12-17", "close": 1.94, "volume": 1201262.0}, {"date": "2024-12-18", "close": 1.78, "volume": 1823775.0}, {"date": "2024-12-19", "close": 1.81, "volume": 1189933.0}, {"date": "2024-12-20", "close": 1.8, "volume": 1994368.0}, {"date": "2024-12-23", "close": 1.79, "volume": 1211354.0}, {"date": "2024-12-24", "close": 1.69, "volume": 1102798.0}, {"date": "2024-12-26", "close": 1.7, "volume": 1473211.0}, {"date": "2024-12-27", "close": 1.67, "volume": 1237097.0}, {"date": "2024-12-30", "close": 1.61, "volume": 1875918.0}, {"date": "2024-12-31", "close": 1.59, "volume": 1714271.0}, {"date": "2025-01-02", "close": 1.68, "volume": 1361209.0}, {"date": "2025-01-03", "close": 1.72, "volume": 782282.0}, {"date": "2025-01-06", "close": 1.88, "volume": 2007241.0}, {"date": "2025-01-07", "close": 1.87, "volume": 1747056.0}, {"date": "2025-01-08", "close": 1.72, "volume": 1457060.0}, {"date": "2025-01-10", "close": 1.64, "volume": 2086636.0}, {"date": "2025-01-13", "close": 1.55, "volume": 2773525.0}, {"date": "2025-01-14", "close": 1.56, "volume": 1832908.0}, {"date": "2025-01-15", "close": 1.57, "volume": 1812992.0}, {"date": "2025-01-16", "close": 1.54, "volume": 877996.0}, {"date": "2025-01-17", "close": 1.53, "volume": 1027668.0}, {"date": "2025-01-21", "close": 1.52, "volume": 1371541.0}, {"date": "2025-01-22", "close": 1.52, "volume": 1122517.0}, {"date": "2025-01-23", "close": 1.52, "volume": 1225321.0}, {"date": "2025-01-24", "close": 1.51, "volume": 1049509.0}, {"date": "2025-01-27", "close": 1.48, "volume": 1196048.0}, {"date": "2025-01-28", "close": 1.4, "volume": 1296477.0}, {"date": "2025-01-29", "close": 1.34, "volume": 2692625.0}, {"date": "2025-01-30", "close": 1.31, "volume": 1677466.0}, {"date": "2025-01-31", "close": 1.43, "volume": 3668537.0}, {"date": "2025-02-03", "close": 1.37, "volume": 1505778.0}, {"date": "2025-02-04", "close": 1.4, "volume": 1156172.0}, {"date": "2025-02-05", "close": 1.46, "volume": 999830.0}, {"date": "2025-02-06", "close": 1.42, "volume": 920496.0}, {"date": "2025-02-07", "close": 1.35, "volume": 682803.0}, {"date": "2025-02-10", "close": 1.32, "volume": 845258.0}, {"date": "2025-02-11", "close": 1.26, "volume": 1745216.0}, {"date": "2025-02-12", "close": 1.29, "volume": 633970.0}, {"date": "2025-02-13", "close": 1.31, "volume": 560225.0}, {"date": "2025-02-14", "close": 1.35, "volume": 1184810.0}, {"date": "2025-02-18", "close": 1.42, "volume": 1655740.0}, {"date": "2025-02-19", "close": 1.43, "volume": 993439.0}, {"date": "2025-02-20", "close": 1.41, "volume": 547820.0}, {"date": "2025-02-21", "close": 1.31, "volume": 784268.0}, {"date": "2025-02-24", "close": 1.28, "volume": 1007232.0}, {"date": "2025-02-25", "close": 1.24, "volume": 1130044.0}, {"date": "2025-02-26", "close": 1.2, "volume": 1727910.0}, {"date": "2025-02-27", "close": 1.16, "volume": 970378.0}, {"date": "2025-02-28", "close": 1.17, "volume": 1305054.0}, {"date": "2025-03-03", "close": 1.07, "volume": 1393180.0}, {"date": "2025-03-04", "close": 1.1, "volume": 1190348.0}, {"date": "2025-03-05", "close": 1.15, "volume": 1059846.0}, {"date": "2025-03-06", "close": 1.16, "volume": 694001.0}, {"date": "2025-03-07", "close": 1.16, "volume": 555647.0}, {"date": "2025-03-10", "close": 1.105, "volume": 859878.0}, {"date": "2025-03-11", "close": 1.07, "volume": 1023232.0}, {"date": "2025-03-12", "close": 1.06, "volume": 637859.0}, {"date": "2025-03-13", "close": 0.9855, "volume": 1323090.0}, {"date": "2025-03-14", "close": 1.01, "volume": 739456.0}, {"date": "2025-03-17", "close": 1.02, "volume": 986674.0}, {"date": "2025-03-18", "close": 0.9503, "volume": 1389978.0}, {"date": "2025-03-19", "close": 0.9509, "volume": 738325.0}, {"date": "2025-03-20", "close": 0.9999, "volume": 592118.0}, {"date": "2025-03-21", "close": 1.04, "volume": 1140790.0}, {"date": "2025-03-24", "close": 1.02, "volume": 601312.0}, {"date": "2025-03-25", "close": 0.9604, "volume": 1907488.0}, {"date": "2025-03-26", "close": 0.8811, "volume": 1248303.0}, {"date": "2025-03-27", "close": 0.9887, "volume": 1332388.0}, {"date": "2025-03-28", "close": 0.9391, "volume": 644457.0}, {"date": "2025-03-31", "close": 0.9131, "volume": 1156500.0}, {"date": "2025-04-01", "close": 0.8411, "volume": 808256.0}, {"date": "2025-04-02", "close": 0.861, "volume": 1316966.0}, {"date": "2025-04-03", "close": 0.785, "volume": 953795.0}, {"date": "2025-04-04", "close": 0.7675, "volume": 1010863.0}, {"date": "2025-04-07", "close": 0.7574, "volume": 1787325.0}, {"date": "2025-04-08", "close": 0.79, "volume": 978763.0}, {"date": "2025-04-09", "close": 0.8955, "volume": 1527266.0}, {"date": "2025-04-10", "close": 0.8595, "volume": 835523.0}, {"date": "2025-04-11", "close": 0.8743, "volume": 653298.0}, {"date": "2025-04-14", "close": 0.8002, "volume": 958856.0}, {"date": "2025-04-15", "close": 0.7791, "volume": 1061343.0}, {"date": "2025-04-16", "close": 0.7331, "volume": 915759.0}, {"date": "2025-04-17", "close": 0.735, "volume": 997951.0}, {"date": "2025-04-21", "close": 0.7953, "volume": 1252046.0}, {"date": "2025-04-22", "close": 0.8357, "volume": 917699.0}, {"date": "2025-04-23", "close": 0.8423, "volume": 949902.0}, {"date": "2025-04-24", "close": 0.8726, "volume": 624270.0}, {"date": "2025-04-25", "close": 0.774, "volume": 1431240.0}, {"date": "2025-04-28", "close": 0.7717, "volume": 3856047.0}, {"date": "2025-04-29", "close": 0.8523, "volume": 1194973.0}, {"date": "2025-04-30", "close": 0.8509, "volume": 786498.0}, {"date": "2025-05-01", "close": 0.8018, "volume": 772102.0}, {"date": "2025-05-02", "close": 0.88, "volume": 1023621.0}, {"date": "2025-05-05", "close": 0.8587, "volume": 470598.0}, {"date": "2025-05-06", "close": 0.7543, "volume": 919157.0}, {"date": "2025-05-07", "close": 0.76, "volume": 453643.0}, {"date": "2025-05-08", "close": 0.79, "volume": 554614.0}, {"date": "2025-05-09", "close": 0.7743, "volume": 932752.0}, {"date": "2025-05-12", "close": 0.8181, "volume": 856433.0}, {"date": "2025-05-13", "close": 0.7828, "volume": 797470.0}, {"date": "2025-05-14", "close": 0.8189, "volume": 1178325.0}, {"date": "2025-05-15", "close": 0.8399, "volume": 701976.0}, {"date": "2025-05-16", "close": 0.9384, "volume": 1195140.0}, {"date": "2025-05-19", "close": 1.05, "volume": 1099123.0}, {"date": "2025-05-20", "close": 1.1, "volume": 1382297.0}, {"date": "2025-05-21", "close": 1.015, "volume": 817942.0}, {"date": "2025-05-22", "close": 1.095, "volume": 567364.0}, {"date": "2025-05-23", "close": 1.02, "volume": 458277.0}, {"date": "2025-05-27", "close": 1.09, "volume": 1235680.0}, {"date": "2025-05-28", "close": 1.12, "volume": 1566584.0}, {"date": "2025-05-29", "close": 1.16, "volume": 1391008.0}, {"date": "2025-05-30", "close": 1.06, "volume": 1260729.0}, {"date": "2025-06-02", "close": 0.9749, "volume": 2428205.0}, {"date": "2025-06-03", "close": 1.05, "volume": 1255201.0}, {"date": "2025-06-04", "close": 1.13, "volume": 912873.0}, {"date": "2025-06-05", "close": 1.09, "volume": 446545.0}, {"date": "2025-06-06", "close": 1.26, "volume": 2030331.0}, {"date": "2025-06-09", "close": 1.27, "volume": 1117651.0}, {"date": "2025-06-10", "close": 1.22, "volume": 1891577.0}, {"date": "2025-06-11", "close": 1.18, "volume": 1032452.0}, {"date": "2025-06-12", "close": 1.16, "volume": 886848.0}, {"date": "2025-06-13", "close": 1.11, "volume": 1163462.0}, {"date": "2025-06-16", "close": 1.12, "volume": 1076392.0}, {"date": "2025-06-17", "close": 1.16, "volume": 1206806.0}, {"date": "2025-06-18", "close": 1.28, "volume": 1255656.0}, {"date": "2025-06-20", "close": 1.34, "volume": 2077343.0}, {"date": "2025-06-23", "close": 1.32, "volume": 1319964.0}, {"date": "2025-06-24", "close": 1.41, "volume": 1086749.0}, {"date": "2025-06-25", "close": 1.42, "volume": 930515.0}, {"date": "2025-06-26", "close": 1.35, "volume": 1368014.0}, {"date": "2025-06-27", "close": 1.26, "volume": 12140690.0}, {"date": "2025-06-30", "close": 1.26, "volume": 853484.0}, {"date": "2025-07-01", "close": 1.25, "volume": 922954.0}, {"date": "2025-07-02", "close": 1.37, "volume": 1515763.0}, {"date": "2025-07-03", "close": 1.37, "volume": 746493.0}, {"date": "2025-07-07", "close": 1.39, "volume": 1642950.0}, {"date": "2025-07-08", "close": 1.6, "volume": 2573065.0}, {"date": "2025-07-09", "close": 1.75, "volume": 2285616.0}, {"date": "2025-07-10", "close": 1.74, "volume": 1621029.0}, {"date": "2025-07-11", "close": 1.63, "volume": 1157167.0}, {"date": "2025-07-14", "close": 1.7, "volume": 1626246.0}, {"date": "2025-07-15", "close": 1.61, "volume": 1157996.0}, {"date": "2025-07-16", "close": 1.83, "volume": 1733980.0}, {"date": "2025-07-17", "close": 1.83, "volume": 1640096.0}, {"date": "2025-07-18", "close": 2.05, "volume": 2979827.0}, {"date": "2025-07-21", "close": 2.07, "volume": 2558683.0}, {"date": "2025-07-22", "close": 2.37, "volume": 2480729.0}, {"date": "2025-07-23", "close": 2.48, "volume": 3027500.0}, {"date": "2025-07-24", "close": 2.37, "volume": 2090013.0}, {"date": "2025-07-25", "close": 2.28, "volume": 1755381.0}, {"date": "2025-07-28", "close": 2.29, "volume": 1804854.0}, {"date": "2025-07-29", "close": 1.96, "volume": 3556846.0}, {"date": "2025-07-30", "close": 2.05, "volume": 1664011.0}, {"date": "2025-07-31", "close": 2.03, "volume": 1449221.0}, {"date": "2025-08-01", "close": 1.95, "volume": 1252301.0}, {"date": "2025-08-04", "close": 2.1, "volume": 992278.0}, {"date": "2025-08-05", "close": 2.04, "volume": 1176490.0}, {"date": "2025-08-06", "close": 1.88, "volume": 1426409.0}, {"date": "2025-08-07", "close": 1.81, "volume": 1143020.0}, {"date": "2025-08-08", "close": 1.73, "volume": 658698.0}, {"date": "2025-08-11", "close": 1.71, "volume": 644516.0}, {"date": "2025-08-12", "close": 1.79, "volume": 714535.0}, {"date": "2025-08-13", "close": 1.95, "volume": 1490409.0}, {"date": "2025-08-14", "close": 2.0, "volume": 1277781.0}, {"date": "2025-08-15", "close": 1.98, "volume": 1109039.0}, {"date": "2025-08-18", "close": 1.87, "volume": 1375798.0}, {"date": "2025-08-19", "close": 1.77, "volume": 890168.0}, {"date": "2025-08-20", "close": 1.8, "volume": 474275.0}, {"date": "2025-08-21", "close": 1.84, "volume": 564185.0}, {"date": "2025-08-22", "close": 1.85, "volume": 1397905.0}, {"date": "2025-08-25", "close": 1.88, "volume": 542431.0}, {"date": "2025-08-26", "close": 2.0, "volume": 891748.0}, {"date": "2025-08-27", "close": 1.98, "volume": 1304651.0}, {"date": "2025-08-28", "close": 1.94, "volume": 958888.0}, {"date": "2025-08-29", "close": 1.87, "volume": 486554.0}, {"date": "2025-09-02", "close": 1.88, "volume": 499954.0}, {"date": "2025-09-03", "close": 1.89, "volume": 383210.0}, {"date": "2025-09-04", "close": 1.85, "volume": 543905.0}, {"date": "2025-09-05", "close": 1.87, "volume": 482112.0}, {"date": "2025-09-08", "close": 1.81, "volume": 456779.0}, {"date": "2025-09-09", "close": 1.84, "volume": 444453.0}, {"date": "2025-09-10", "close": 1.78, "volume": 397108.0}, {"date": "2025-09-11", "close": 1.91, "volume": 580429.0}, {"date": "2025-09-12", "close": 1.8, "volume": 578342.0}, {"date": "2025-09-15", "close": 1.83, "volume": 419584.0}, {"date": "2025-09-16", "close": 1.8, "volume": 1063078.0}, {"date": "2025-09-17", "close": 1.72, "volume": 1009807.0}, {"date": "2025-09-18", "close": 1.78, "volume": 1976141.0}, {"date": "2025-09-19", "close": 1.69, "volume": 1102436.0}, {"date": "2025-09-22", "close": 1.93, "volume": 1359291.0}, {"date": "2025-09-23", "close": 1.86, "volume": 902512.0}, {"date": "2025-09-24", "close": 2.13, "volume": 2177105.0}, {"date": "2025-09-25", "close": 1.93, "volume": 1263039.0}, {"date": "2025-09-26", "close": 2.13, "volume": 1585066.0}, {"date": "2025-09-29", "close": 2.3, "volume": 1582270.0}, {"date": "2025-09-30", "close": 2.33, "volume": 1162477.0}, {"date": "2025-10-01", "close": 2.26, "volume": 1631681.0}, {"date": "2025-10-02", "close": 2.23, "volume": 1386388.0}, {"date": "2025-10-03", "close": 2.27, "volume": 1344327.0}, {"date": "2025-10-06", "close": 2.34, "volume": 817513.0}, {"date": "2025-10-07", "close": 2.43, "volume": 1434078.0}, {"date": "2025-10-08", "close": 2.68, "volume": 2722814.0}, {"date": "2025-10-09", "close": 2.75, "volume": 1482161.0}, {"date": "2025-10-10", "close": 2.49, "volume": 1711723.0}, {"date": "2025-10-13", "close": 2.38, "volume": 767312.0}, {"date": "2025-10-14", "close": 2.44, "volume": 1030934.0}, {"date": "2025-10-15", "close": 2.84, "volume": 1963099.0}, {"date": "2025-10-16", "close": 2.67, "volume": 951226.0}, {"date": "2025-10-17", "close": 2.63, "volume": 668897.0}, {"date": "2025-10-20", "close": 2.82, "volume": 1174375.0}, {"date": "2025-10-21", "close": 2.84, "volume": 1132052.0}, {"date": "2025-10-22", "close": 2.53, "volume": 1421485.0}, {"date": "2025-10-23", "close": 2.5, "volume": 377059.0}, {"date": "2025-10-24", "close": 2.49, "volume": 656754.0}, {"date": "2025-10-27", "close": 2.45, "volume": 838525.0}, {"date": "2025-10-28", "close": 2.47, "volume": 615686.0}, {"date": "2025-10-29", "close": 2.37, "volume": 532748.0}, {"date": "2025-10-30", "close": 2.32, "volume": 474772.0}, {"date": "2025-10-31", "close": 2.42, "volume": 564415.0}, {"date": "2025-11-03", "close": 2.43, "volume": 68354930.0}, {"date": "2025-11-04", "close": 2.17, "volume": 5149911.0}, {"date": "2025-11-05", "close": 2.19, "volume": 2121621.0}, {"date": "2025-11-06", "close": 2.14, "volume": 1851647.0}, {"date": "2025-11-07", "close": 2.09, "volume": 2962004.0}, {"date": "2025-11-10", "close": 2.07, "volume": 1993741.0}, {"date": "2025-11-11", "close": 2.24, "volume": 1493318.0}, {"date": "2025-11-12", "close": 2.26, "volume": 1492682.0}, {"date": "2025-11-13", "close": 1.985, "volume": 1922058.0}, {"date": "2025-11-14", "close": 1.99, "volume": 1379425.0}, {"date": "2025-11-17", "close": 1.89, "volume": 1353149.0}, {"date": "2025-11-18", "close": 1.87, "volume": 1196656.0}, {"date": "2025-11-19", "close": 1.82, "volume": 924084.0}, {"date": "2025-11-20", "close": 1.75, "volume": 1533213.0}, {"date": "2025-11-21", "close": 1.75, "volume": 1186531.0}, {"date": "2025-11-24", "close": 1.87, "volume": 1004442.0}, {"date": "2025-11-25", "close": 1.87, "volume": 1074645.0}, {"date": "2025-11-26", "close": 1.88, "volume": 797583.0}, {"date": "2025-11-28", "close": 1.94, "volume": 407372.0}, {"date": "2025-12-01", "close": 1.77, "volume": 1161480.0}, {"date": "2025-12-02", "close": 1.76, "volume": 942376.0}, {"date": "2025-12-03", "close": 1.86, "volume": 808232.0}, {"date": "2025-12-04", "close": 1.94, "volume": 954209.0}, {"date": "2025-12-05", "close": 1.9, "volume": 726780.0}, {"date": "2025-12-08", "close": 1.89, "volume": 1022230.0}, {"date": "2025-12-09", "close": 1.87, "volume": 719547.0}, {"date": "2025-12-10", "close": 1.9, "volume": 929729.0}, {"date": "2025-12-11", "close": 1.86, "volume": 1055625.0}, {"date": "2025-12-12", "close": 1.79, "volume": 1136142.0}, {"date": "2025-12-15", "close": 1.71, "volume": 1182143.0}, {"date": "2025-12-16", "close": 1.69, "volume": 1029651.0}, {"date": "2025-12-17", "close": 1.62, "volume": 956193.0}, {"date": "2025-12-18", "close": 1.63, "volume": 1098123.0}, {"date": "2025-12-19", "close": 1.68, "volume": 1865716.0}, {"date": "2025-12-22", "close": 1.72, "volume": 689825.0}, {"date": "2025-12-23", "close": 1.66, "volume": 891813.0}, {"date": "2025-12-24", "close": 1.72, "volume": 332998.0}, {"date": "2025-12-26", "close": 1.7, "volume": 780169.0}, {"date": "2025-12-29", "close": 1.65, "volume": 1107832.0}, {"date": "2025-12-30", "close": 1.59, "volume": 1117508.0}, {"date": "2025-12-31", "close": 1.59, "volume": 1249660.0}, {"date": "2026-01-02", "close": 1.59, "volume": 881870.0}, {"date": "2026-01-05", "close": 1.61, "volume": 726822.0}, {"date": "2026-01-06", "close": 1.72, "volume": 858109.0}, {"date": "2026-01-07", "close": 1.77, "volume": 1006520.0}, {"date": "2026-01-08", "close": 1.69, "volume": 493349.0}, {"date": "2026-01-09", "close": 1.66, "volume": 711558.0}, {"date": "2026-01-12", "close": 1.58, "volume": 2562351.0}, {"date": "2026-01-13", "close": 1.59, "volume": 1035757.0}, {"date": "2026-01-14", "close": 1.61, "volume": 724268.0}, {"date": "2026-01-15", "close": 1.56, "volume": 1049545.0}, {"date": "2026-01-16", "close": 1.46, "volume": 2637107.0}, {"date": "2026-01-20", "close": 1.39, "volume": 1543524.0}, {"date": "2026-01-21", "close": 1.49, "volume": 1394864.0}, {"date": "2026-01-22", "close": 1.62, "volume": 1079420.0}, {"date": "2026-01-23", "close": 1.53, "volume": 957275.0}, {"date": "2026-01-26", "close": 1.53, "volume": 784122.0}, {"date": "2026-01-27", "close": 1.55, "volume": 488139.0}, {"date": "2026-01-28", "close": 1.52, "volume": 633600.0}, {"date": "2026-01-29", "close": 1.48, "volume": 665952.0}, {"date": "2026-01-30", "close": 1.41, "volume": 790200.0}, {"date": "2026-02-02", "close": 1.46, "volume": 1157479.0}, {"date": "2026-02-03", "close": 1.56, "volume": 2391289.0}, {"date": "2026-02-04", "close": 1.62, "volume": 2184501.0}, {"date": "2026-02-05", "close": 1.48, "volume": 1268066.0}, {"date": "2026-02-06", "close": 1.57, "volume": 1015727.0}, {"date": "2026-02-09", "close": 1.63, "volume": 760849.0}, {"date": "2026-02-10", "close": 1.57, "volume": 1357746.0}, {"date": "2026-02-11", "close": 1.59, "volume": 1121088.0}, {"date": "2026-02-12", "close": 1.52, "volume": 800485.0}, {"date": "2026-02-13", "close": 1.58, "volume": 1515789.0}, {"date": "2026-02-17", "close": 1.55, "volume": 629055.0}, {"date": "2026-02-18", "close": 1.62, "volume": 681476.0}, {"date": "2026-02-19", "close": 1.76, "volume": 1402789.0}, {"date": "2026-02-20", "close": 1.8, "volume": 1762773.0}, {"date": "2026-02-23", "close": 1.92, "volume": 1864543.0}, {"date": "2026-02-24", "close": 2.14, "volume": 4617511.0}, {"date": "2026-02-25", "close": 1.95, "volume": 2541810.0}, {"date": "2026-02-26", "close": 1.99, "volume": 1217196.0}, {"date": "2026-02-27", "close": 1.9, "volume": 1371606.0}, {"date": "2026-03-02", "close": 1.84, "volume": 1148342.0}, {"date": "2026-03-03", "close": 1.76, "volume": 839087.0}, {"date": "2026-03-04", "close": 1.8, "volume": 745102.0}, {"date": "2026-03-05", "close": 1.71, "volume": 1101398.0}, {"date": "2026-03-06", "close": 1.82, "volume": 1294543.0}, {"date": "2026-03-09", "close": 1.97, "volume": 1634567.0}, {"date": "2026-03-10", "close": 2.03, "volume": 2310052.0}, {"date": "2026-03-11", "close": 1.97, "volume": 995869.0}, {"date": "2026-03-12", "close": 1.89, "volume": 700673.0}, {"date": "2026-03-13", "close": 1.88, "volume": 760651.0}, {"date": "2026-03-16", "close": 1.87, "volume": 1351166.0}, {"date": "2026-03-17", "close": 1.97, "volume": 930635.0}, {"date": "2026-03-18", "close": 1.91, "volume": 1027606.0}, {"date": "2026-03-19", "close": 1.97, "volume": 1554225.0}, {"date": "2026-03-20", "close": 1.87, "volume": 958720.0}, {"date": "2026-03-23", "close": 1.86, "volume": 789846.0}, {"date": "2026-03-24", "close": 1.82, "volume": 940635.0}, {"date": "2026-03-25", "close": 1.88, "volume": 641911.0}, {"date": "2026-03-26", "close": 1.91, "volume": 1085471.0}, {"date": "2026-03-27", "close": 1.78, "volume": 896001.0}, {"date": "2026-03-30", "close": 1.72, "volume": 1272462.0}, {"date": "2026-03-31", "close": 1.9, "volume": 1605510.0}, {"date": "2026-04-01", "close": 1.99, "volume": 1256631.0}, {"date": "2026-04-02", "close": 1.94, "volume": 1063880.0}, {"date": "2026-04-06", "close": 1.95, "volume": 633074.0}, {"date": "2026-04-07", "close": 1.86, "volume": 1006541.0}, {"date": "2026-04-08", "close": 1.95, "volume": 1072886.0}, {"date": "2026-04-09", "close": 1.96, "volume": 891128.0}, {"date": "2026-04-10", "close": 1.93, "volume": 821295.0}, {"date": "2026-04-13", "close": 1.95, "volume": 1019667.0}, {"date": "2026-04-14", "close": 2.12, "volume": 2679486.0}, {"date": "2026-04-15", "close": 2.2, "volume": 1957287.0}, {"date": "2026-04-16", "close": 2.15, "volume": 2089139.0}, {"date": "2026-04-17", "close": 2.2, "volume": 1808590.0}, {"date": "2026-04-20", "close": 2.29, "volume": 1965577.0}, {"date": "2026-04-21", "close": 2.25, "volume": 1941357.0}, {"date": "2026-04-22", "close": 2.36, "volume": 1443101.0}, {"date": "2026-04-23", "close": 2.26, "volume": 1472396.0}, {"date": "2026-04-24", "close": 2.13, "volume": 1915957.0}, {"date": "2026-04-27", "close": 2.13, "volume": 2150497.0}, {"date": "2026-04-28", "close": 2.08, "volume": 1135306.0}, {"date": "2026-04-29", "close": 1.92, "volume": 1218407.0}, {"date": "2026-04-30", "close": 1.88, "volume": 1024315.0}, {"date": "2026-05-01", "close": 1.87, "volume": 1136737.0}, {"date": "2026-05-04", "close": 1.91, "volume": 1258164.0}, {"date": "2026-05-05", "close": 1.93, "volume": 992511.0}, {"date": "2026-05-06", "close": 1.95, "volume": 985878.0}, {"date": "2026-05-07", "close": 1.88, "volume": 1668434.0}, {"date": "2026-05-08", "close": 1.94, "volume": 892097.0}, {"date": "2026-05-11", "close": 2.03, "volume": 1891311.0}, {"date": "2026-05-12", "close": 2.03, "volume": 1762455.0}, {"date": "2026-05-13", "close": 2.12, "volume": 1670966.0}, {"date": "2026-05-14", "close": 2.14, "volume": 3446874.0}, {"date": "2026-05-15", "close": 2.14, "volume": 1923805.0}, {"date": "2026-05-18", "close": 2.07, "volume": 2047858.0}, {"date": "2026-05-19", "close": 1.97, "volume": 1801746.0}, {"date": "2026-05-20", "close": 2.0, "volume": 1709882.0}, {"date": "2026-05-21", "close": 1.99, "volume": 1368310.0}, {"date": "2026-05-22", "close": 2.1, "volume": 1396555.0}, {"date": "2026-05-26", "close": 2.16, "volume": 1947062.0}, {"date": "2026-05-27", "close": 2.31, "volume": 3737500.0}, {"date": "2026-05-28", "close": 2.31, "volume": 1539814.0}, {"date": "2026-05-29", "close": 2.36, "volume": 1394446.0}, {"date": "2026-06-01", "close": 2.43, "volume": 1966686.0}, {"date": "2026-06-02", "close": 2.32, "volume": 1738579.0}, {"date": "2026-06-03", "close": 2.0, "volume": 2141719.0}, {"date": "2026-06-04", "close": 2.065, "volume": 1745539.0}, {"date": "2026-06-05", "close": 1.92, "volume": 1677247.0}, {"date": "2026-06-08", "close": 1.84, "volume": 1656008.0}, {"date": "2026-06-09", "close": 1.84, "volume": 1632275.0}, {"date": "2026-06-10", "close": 1.79, "volume": 967767.0}, {"date": "2026-06-11", "close": 1.66, "volume": 2704756.0}, {"date": "2026-06-12", "close": 1.595, "volume": 2301205.0}, {"date": "2026-06-15", "close": 1.66, "volume": 1707645.0}, {"date": "2026-06-16", "close": 1.69, "volume": 2087763.0}, {"date": "2026-06-17", "close": 1.64, "volume": 1737019.0}, {"date": "2026-06-18", "close": 1.64, "volume": 2539772.0}, {"date": "2026-06-22", "close": 1.64, "volume": 1771515.0}, {"date": "2026-06-23", "close": 1.66, "volume": 2098538.0}, {"date": "2026-06-24", "close": 1.66, "volume": 1801142.0}, {"date": "2026-06-25", "close": 1.57, "volume": 1641722.0}, {"date": "2026-06-26", "close": 1.68, "volume": 13887980.0}, {"date": "2026-06-29", "close": 1.77, "volume": 2810336.0}, {"date": "2026-06-30", "close": 1.76, "volume": 1417035.0}, {"date": "2026-07-01", "close": 1.76, "volume": 1696835.0}, {"date": "2026-07-02", "close": 1.82, "volume": 1868938.0}, {"date": "2026-07-06", "close": 1.83, "volume": 1092049.0}, {"date": "2026-07-07", "close": 1.92, "volume": 2347654.0}, {"date": "2026-07-08", "close": 1.94, "volume": 3910907.0}, {"date": "2026-07-09", "close": 1.94, "volume": 2207400.0}, {"date": "2026-07-10", "close": 1.925, "volume": 3477068.0}, {"date": "2026-07-13", "close": 1.8, "volume": 1954841.0}, {"date": "2026-07-14", "close": 1.75, "volume": 3961253.0}, {"date": "2026-07-15", "close": 1.73, "volume": 1215025.0}, {"date": "2026-07-16", "close": 1.66, "volume": 1843194.0}, {"date": "2026-07-17", "close": 1.65, "volume": 1447861.0}, {"date": "2026-07-20", "close": 1.62, "volume": 1150446.0}, {"date": "2026-07-21", "close": 1.65, "volume": 1607357.0}, {"date": "2026-07-22", "close": 1.66, "volume": 1019859.0}, {"date": "2026-07-23", "close": 1.63, "volume": 824433.0}, {"date": "2026-07-24", "close": 1.57, "volume": 946833.0}, {"date": "2026-07-27", "close": 1.59, "volume": 731615.0}, {"date": "2026-07-28", "close": 1.49, "volume": 1961540.0}, {"date": "2026-07-29", "close": 1.47, "volume": 1300486.0}, {"date": "2026-07-30", "close": 1.51, "volume": 916460.0}, {"date": "2026-07-31", "close": 1.46, "volume": 1127984.0}, {"date": "2026-08-03", "close": 1.5, "volume": 1391398.0}, {"date": "2026-08-04", "close": 1.57, "volume": 1335856.0}, {"date": "2026-08-05", "close": 1.61, "volume": 1115904.0}, {"date": "2026-08-06", "close": 1.64, "volume": 1059396.0}, {"date": "2026-08-07", "close": 1.65, "volume": 806039.0}], "refreshing": true}