{"ticker": "ABCL", "overview": {"cik": "1703057", "ticker": "ABCL", "name": "AbCellera Biologics Inc.", "industry": "Pharmaceutical Preparations", "country": "Canada", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001834423-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001834411-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001628280-26-057007", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-349353", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-13", "title": "Prospectus", "accession": "0001193125-26-349333", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056653", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-11", "title": "Prospectus", "accession": "0001193125-26-344944", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001703057-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001703057-26-000049", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001703057-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001703057-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001703057-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047400", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "FORM 3", "accession": "0001628280-26-047399", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047396", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001703057-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001703057-26-000035", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042739", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001685889-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001834423-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001703057-26-000033", "price_sensitive": true}, {"form": "3", "date": "2026-06-11", "title": "FORM 3", "accession": "0001628280-26-042450", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001703057-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001834411-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001834423-26-000004", "price_sensitive": false}]}, "description": "AbCellera Biologics Inc. trades as ABCL on the NASDAQ and is registered in Canada, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 103 insider filings for the company, from August 2021 to August 2026. Across those, 7 insiders disclosed 34 open-market purchases totalling $30.66M against 1 sale totalling $5.08M. The most recent filing on record is dated 24 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 34, "buy_sum": 30655146.4608, "sell_n": 1, "sell_sum": 5082252.98, "net": 25572893.4808, "insiders": 7, "first_date": "2021-08-16", "last_date": "2026-08-24"}, "metrics": {"ticker": "ABCL", "has_prices": true, "as_of": "2026-08-21", "last": 11.32, "prev_close": 11.57, "change": -0.25, "change_pct": -0.021607605877268798, "session_volume": 4553044.0, "vwap_5": 11.490799291589838, "vwap_20": 9.246417298038647, "vwap_60": 7.6418909953465075, "vwap_250": 5.447244477511914, "high_52w": 12.01, "low_52w": 2.78, "avg_volume_20": 10116091.4, "sessions": 400, "market_cap": {"value": 3470841795.12, "shares": 306611466.0, "as_of": "2026-08-03", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001628280-26-058684", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "Michael R. Hayden", "who_key": "Hayden Michael R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 570442.3200000001, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "4 insiders pile into ABCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000162828026058684/0001628280-26-058684-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101681}, {"id": "0001834423-26-000008", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "John S. Montalbano", "who_key": "Montalbano John S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 110300.0, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "3 insiders now buying ABCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1834423/000183442326000008/0001834423-26-000008-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110321}, {"id": "0001834411-26-000008", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "Andrew Booth", "who_key": "Booth Andrew", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 383904.0, "score": 54.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CFO puts $384K into ABCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1834411/000183441126000008/0001834411-26-000008-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "0001628280-26-057007", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "Michael R. Hayden", "who_key": "Hayden Michael R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 481033.18999999994, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Board insider adds $481K of ABCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000162828026057007/0001628280-26-057007-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118961}, {"id": "0001628280-26-056653", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "Michael R. Hayden", "who_key": "Hayden Michael R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Director files routine paperwork on ABCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000162828026056653/0001628280-26-056653-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120401}, {"id": "0001628280-26-047396", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "Victor Sandor", "who_key": "Sandor Victor", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Director files routine paperwork on ABCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000162828026047396/0001628280-26-047396-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179441}, {"id": "0001628280-26-047400", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "Lynn Seely", "who_key": "Seely Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Director files routine paperwork on ABCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000162828026047400/0001628280-26-047400-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179441}, {"id": "0001834423-26-000006", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "John S. Montalbano", "who_key": "Montalbano John S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Director files routine paperwork on ABCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000183442326000006/0001834423-26-000006-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208241}, {"id": "0001685889-26-000002", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "Stephen Quake", "who_key": "Quake Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Director files routine paperwork on ABCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000168588926000002/0001685889-26-000002-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208241}, {"id": "0001628280-26-042739", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "Michael R. Hayden", "who_key": "Hayden Michael R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Director files routine paperwork on ABCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000162828026042739/0001628280-26-042739-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208241}, {"id": "0001834411-26-000006", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "Andrew Booth", "who_key": "Booth Andrew", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 47500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CFO files routine paperwork on ABCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000183441126000006/0001834411-26-000006-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219761}, {"id": "0001834423-26-000004", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "John S. Montalbano", "who_key": "Montalbano John S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 95399.99999999999, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Director buys $95K of ABCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000183442326000004/0001834423-26-000004-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}, {"id": "13DG-0001104659-26-057139", "src": "13DG", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "AbCellera Biologics Inc.", "who_key": "AbCellera Biologics Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "AbCellera Biologics Inc. moves to a 10.8% passive stake in ABCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/0001104659-26-057139-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258641}, {"id": "0001834411-26-000004", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "Andrew Booth", "who_key": "Booth Andrew", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 145692.0, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "3 insiders now buying ABCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000183441126000004/0001834411-26-000004-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358001}, {"id": "0001834449-26-000004", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "Thermopylae Holdings Ltd.", "who_key": "Thermopylae Holdings Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 130720.0, "score": 37.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "10% owner buys $131K more of ABCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000183444926000004/0001834449-26-000004-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358001}, {"id": "0001834449-26-000002", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "Thermopylae Holdings Ltd.", "who_key": "Thermopylae Holdings Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 580284.39, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Insider cluster: 3 buying ABCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000183444926000002/0001834449-26-000002-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359441}, {"id": "0001834418-26-000002", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "Veronique Lecault", "who_key": "Lecault Veronique", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "C-suite exec files routine paperwork on ABCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000183441826000002/0001834418-26-000002-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440081}, {"id": "0001834424-26-000002", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "Tryn Stimart", "who_key": "Stimart Tryn", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "C-suite exec files routine paperwork on ABCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000183442426000002/0001834424-26-000002-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440081}, {"id": "0001834412-26-000002", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "Carl L. G. Hansen", "who_key": "Hansen Carl L. G.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CEO files routine paperwork on ABCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000183441226000002/0001834412-26-000002-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440081}, {"id": "0001834411-26-000002", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "Andrew Booth", "who_key": "Booth Andrew", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CFO files routine paperwork on ABCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000183441126000002/0001834411-26-000002-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440081}, {"id": "0001834449-25-000004", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "Thermopylae Holdings Ltd.", "who_key": "Thermopylae Holdings Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "10% owner files routine paperwork on ABCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000183444925000004/0001834449-25-000004-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460241}, {"id": "0001685889-25-000008", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "Stephen Quake", "who_key": "Quake Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Director files routine paperwork on ABCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000168588925000008/0001685889-25-000008-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484721}, {"id": "0001834423-25-000004", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "John S. Montalbano", "who_key": "Montalbano John S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 178460.0, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "That makes 4 insiders into ABCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000183442325000004/0001834423-25-000004-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491921}, {"id": "0001628280-25-031646", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "Andrew Lo", "who_key": "Lo Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Director files routine paperwork on ABCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000162828025031646/0001628280-25-031646-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732401}, {"id": "0001628280-25-031647", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "John S. Montalbano", "who_key": "Montalbano John S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Director files routine paperwork on ABCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000162828025031647/0001628280-25-031647-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732401}, {"id": "0001628280-25-033735", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "Michael R. Hayden", "who_key": "Hayden Michael R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Director files routine paperwork on ABCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000162828025033735/0001628280-25-033735-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732401}, {"id": "0001628280-25-012154", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "Thermopylae Holdings Ltd.", "who_key": "Thermopylae Holdings Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 742242.9600000001, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "4 insiders now buying ABCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000162828025012154/0001628280-25-012154-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866321}, {"id": "0001628280-25-011750", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "John S. Montalbano", "who_key": "Montalbano John S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 57499.99999999999, "score": 38.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "That makes 4 insiders into ABCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000162828025011750/0001628280-25-011750-index.htm", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867761}, {"id": "0001628280-25-011254", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "John S. Montalbano", "who_key": "Montalbano John S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 140568.0, "score": 51.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "That makes 4 insiders into ABCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000162828025011254/0001628280-25-011254-index.htm", "trade_date": "2025-03-06", "timestamp": "2025-03-06", "mins": 873521}, {"id": "0001628280-25-000232", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "Carl L. G. Hansen", "who_key": "Hansen Carl L. G.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CEO files routine paperwork on ABCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000162828025000232/0001628280-25-000232-index.htm", "trade_date": "2025-01-01", "timestamp": "2025-01-01", "mins": 965681}], "recent_buys": [{"id": "0001628280-26-058684", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "Michael R. Hayden", "who_key": "Hayden Michael R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 570442.3200000001, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "4 insiders pile into ABCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000162828026058684/0001628280-26-058684-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101681}, {"id": "0001834423-26-000008", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "John S. Montalbano", "who_key": "Montalbano John S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 110300.0, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "3 insiders now buying ABCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1834423/000183442326000008/0001834423-26-000008-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110321}, {"id": "0001834411-26-000008", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "Andrew Booth", "who_key": "Booth Andrew", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 383904.0, "score": 54.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CFO puts $384K into ABCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1834411/000183441126000008/0001834411-26-000008-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "0001628280-26-057007", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "Michael R. Hayden", "who_key": "Hayden Michael R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 481033.18999999994, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Board insider adds $481K of ABCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000162828026057007/0001628280-26-057007-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118961}, {"id": "0001834423-26-000004", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "John S. Montalbano", "who_key": "Montalbano John S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 95399.99999999999, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Director buys $95K of ABCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000183442326000004/0001834423-26-000004-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}, {"id": "0001834449-26-000004", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "Thermopylae Holdings Ltd.", "who_key": "Thermopylae Holdings Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 130720.0, "score": 37.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "10% owner buys $131K more of ABCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000183444926000004/0001834449-26-000004-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358001}, {"id": "0001834411-26-000004", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "Andrew Booth", "who_key": "Booth Andrew", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 145692.0, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "3 insiders now buying ABCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000183441126000004/0001834411-26-000004-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358001}, {"id": "0001834449-26-000002", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "Thermopylae Holdings Ltd.", "who_key": "Thermopylae Holdings Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 580284.39, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Insider cluster: 3 buying ABCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000183444926000002/0001834449-26-000002-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359441}, {"id": "0001834423-25-000004", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "John S. Montalbano", "who_key": "Montalbano John S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 178460.0, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "That makes 4 insiders into ABCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000183442325000004/0001834423-25-000004-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491921}, {"id": "0001628280-25-012154", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "Thermopylae Holdings Ltd.", "who_key": "Thermopylae Holdings Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 742242.9600000001, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "4 insiders now buying ABCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000162828025012154/0001628280-25-012154-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866321}, {"id": "0001628280-25-011750", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "John S. Montalbano", "who_key": "Montalbano John S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 57499.99999999999, "score": 38.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "That makes 4 insiders into ABCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000162828025011750/0001628280-25-011750-index.htm", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867761}, {"id": "0001628280-25-011254", "src": "INSIDERS", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "John S. Montalbano", "who_key": "Montalbano John S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 140568.0, "score": 51.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "That makes 4 insiders into ABCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000162828025011254/0001628280-25-011254-index.htm", "trade_date": "2025-03-06", "timestamp": "2025-03-06", "mins": 873521}], "institutional": [{"id": "13DG-0001104659-26-057139", "src": "13DG", "ticker": "ABCL", "cik": "1703057", "company": "AbCellera Biologics Inc.", "company_raw": "AbCellera Biologics Inc.", "who": "AbCellera Biologics Inc.", "who_key": "AbCellera Biologics Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "AbCellera Biologics Inc. moves to a 10.8% passive stake in ABCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/0001104659-26-057139-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258641}], "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": "AbCellera Biologics Inc. - Common Shares", "new_value": "AbCellera Biologics Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001703057", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001703057", "applied": 1, "detected_at": "2026-09-10T03:13:02.132207"}]}, "key_people": [{"who": "Thermopylae Holdings Ltd.", "who_key": "Thermopylae Holdings Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 21535778.4508, "sold": 0, "net": 21535778.4508, "trades": 12, "top_score": 60.4, "lean": "buying", "history": [{"action": "BUY", "amount": 130720.0, "date": "2026-02-27", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000183444926000004/0001834449-26-000004-index.htm"}, {"action": "BUY", "amount": 580284.39, "date": "2026-02-26", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000183444926000002/0001834449-26-000002-index.htm"}, {"action": "BUY", "amount": 742242.9600000001, "date": "2025-03-11", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000162828025012154/0001628280-25-012154-index.htm"}, {"action": "BUY", "amount": 739976.76, "date": "2024-08-29", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000162828024038829/0001628280-24-038829-index.htm"}, {"action": "BUY", "amount": 997728.2999999999, "date": "2023-05-26", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000120919123032481/0001209191-23-032481-index.htm"}, {"action": "BUY", "amount": 859249.3634, "date": "2022-12-16", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000120919122062090/0001209191-22-062090-index.htm"}, {"action": "BUY", "amount": 2292460.0, "date": "2022-08-19", "score": 52.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000120919122046998/0001209191-22-046998-index.htm"}, {"action": "BUY", "amount": 514908.0297, "date": "2022-06-14", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000120919122036884/0001209191-22-036884-index.htm"}, {"action": "BUY", "amount": 483964.8645, "date": "2022-06-06", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000120919122034983/0001209191-22-034983-index.htm"}, {"action": "BUY", "amount": 2176530.0, "date": "2022-05-13", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000120919122029541/0001209191-22-029541-index.htm"}, {"action": "BUY", "amount": 9021800.9272, "date": "2022-05-12", "score": 60.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000120919122029092/0001209191-22-029092-index.htm"}, {"action": "BUY", "amount": 2995912.856, "date": "2021-11-11", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000120919121064377/0001209191-21-064377-index.htm"}], "latest": {"action": "BUY", "amount": 130720.0, "date": "2026-02-27", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000183444926000004/0001834449-26-000004-index.htm"}}, {"who": "John Hamer", "who_key": "HAMER JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5082252.98, "net": -5082252.98, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5082252.98, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000120919121054543/0001209191-21-054543-index.htm"}], "latest": {"action": "SELL", "amount": 5082252.98, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000120919121054543/0001209191-21-054543-index.htm"}}, {"who": "Veronique Lecault", "who_key": "Lecault Veronique", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 3370212.74, "sold": 0, "net": 3370212.74, "trades": 3, "top_score": 60.9, "lean": "buying", "history": [{"action": "BUY", "amount": 103800.00000000001, "date": "2023-09-12", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000170305723000030/0001703057-23-000030-index.htm"}, {"action": "BUY", "amount": 1267780.0, "date": "2022-05-16", "score": 57.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000120919122029542/0001209191-22-029542-index.htm"}, {"action": "BUY", "amount": 1998632.74, "date": "2022-02-28", "score": 60.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000120919122014395/0001209191-22-014395-index.htm"}], "latest": {"action": "BUY", "amount": 103800.00000000001, "date": "2023-09-12", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000170305723000030/0001703057-23-000030-index.htm"}}, {"who": "Andrew Booth", "who_key": "Booth Andrew", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 2114201.0, "sold": 0, "net": 2114201.0, "trades": 5, "top_score": 69.8, "lean": "buying", "history": [{"action": "BUY", "amount": 383904.0, "date": "2026-08-14", "score": 54.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1834411/000183441126000008/0001834411-26-000008-index.htm"}, {"action": "BUY", "amount": 145692.0, "date": "2026-02-27", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000183441126000004/0001834411-26-000004-index.htm"}, {"action": "BUY", "amount": 99325.0, "date": "2023-05-26", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000120919123032484/0001209191-23-032484-index.htm"}, {"action": "BUY", "amount": 492150.0, "date": "2022-05-12", "score": 69.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000120919122029091/0001209191-22-029091-index.htm"}, {"action": "BUY", "amount": 993130.0, "date": "2021-11-11", "score": 60.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000120919121064378/0001209191-21-064378-index.htm"}], "latest": {"action": "BUY", "amount": 383904.0, "date": "2026-08-14", "score": 54.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1834411/000183441126000008/0001834411-26-000008-index.htm"}}, {"who": "Michael R. Hayden", "who_key": "Hayden Michael R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1326675.51, "sold": 0, "net": 1326675.51, "trades": 4, "top_score": 48.7, "lean": "buying", "history": [{"action": "BUY", "amount": 570442.3200000001, "date": "2026-08-24", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000162828026058684/0001628280-26-058684-index.htm"}, {"action": "BUY", "amount": 481033.18999999994, "date": "2026-08-12", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000162828026057007/0001628280-26-057007-index.htm"}, {"action": "BUY", "amount": 98200.0, "date": "2023-09-22", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000170305723000032/0001703057-23-000032-index.htm"}, {"action": "BUY", "amount": 177000.0, "date": "2023-08-08", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000170305723000024/0001703057-23-000024-index.htm"}], "latest": {"action": "BUY", "amount": 570442.3200000001, "date": "2026-08-24", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000162828026058684/0001628280-26-058684-index.htm"}}, {"who": "Andrew Lo", "who_key": "Lo Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1218870.76, "sold": 0, "net": 1218870.76, "trades": 1, "top_score": 52.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1218870.76, "date": "2021-12-03", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000120919121068291/0001209191-21-068291-index.htm"}], "latest": {"action": "BUY", "amount": 1218870.76, "date": "2021-12-03", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000120919121068291/0001209191-21-068291-index.htm"}}, {"who": "John S. Montalbano", "who_key": "Montalbano John S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1089408.0, "sold": 0, "net": 1089408.0, "trades": 9, "top_score": 53.7, "lean": "buying", "history": [{"action": "BUY", "amount": 110300.0, "date": "2026-08-18", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1834423/000183442326000008/0001834423-26-000008-index.htm"}, {"action": "BUY", "amount": 95399.99999999999, "date": "2026-05-14", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000183442326000004/0001834423-26-000004-index.htm"}, {"action": "BUY", "amount": 178460.0, "date": "2025-11-26", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000183442325000004/0001834423-25-000004-index.htm"}, {"action": "BUY", "amount": 57499.99999999999, "date": "2025-03-10", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000162828025011750/0001628280-25-011750-index.htm"}, {"action": "BUY", "amount": 140568.0, "date": "2025-03-06", "score": 51.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000162828025011254/0001628280-25-011254-index.htm"}, {"action": "BUY", "amount": 137400.0, "date": "2023-11-08", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000170305723000042/0001703057-23-000042-index.htm"}, {"action": "BUY", "amount": 85399.99999999999, "date": "2022-03-04", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000120919122016327/0001209191-22-016327-index.htm"}, {"action": "BUY", "amount": 181000.0, "date": "2022-03-01", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000120919122015227/0001209191-22-015227-index.htm"}, {"action": "BUY", "amount": 103380.0, "date": "2021-08-16", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1703057/000120919121051985/0001209191-21-051985-index.htm"}], "latest": {"action": "BUY", "amount": 110300.0, "date": "2026-08-18", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1834423/000183442326000008/0001834423-26-000008-index.htm"}}], "activity": [{"date": "2026-08-12", "net": 481033.18999999994}, {"date": "2026-08-14", "net": 383904.0}, {"date": "2026-08-18", "net": 110300.0}, {"date": "2026-08-24", "net": 570442.3200000001}], "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001834423-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001834411-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001628280-26-057007", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-349353", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-13", "title": "Prospectus", "accession": "0001193125-26-349333", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056653", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-11", "title": "Prospectus", "accession": "0001193125-26-344944", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001703057-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001703057-26-000049", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001703057-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001703057-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001703057-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047400", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "FORM 3", "accession": "0001628280-26-047399", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047396", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001703057-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001703057-26-000035", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042739", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001685889-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001834423-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001703057-26-000033", "price_sensitive": true}, {"form": "3", "date": "2026-06-11", "title": "FORM 3", "accession": "0001628280-26-042450", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001703057-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001834411-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001834423-26-000004", "price_sensitive": false}], "performance": {"ticker": "ABCL", "has_prices": true, "summary": {"n": 33, "avg": 1.0658369256394302, "win_rate": 0.8181818181818182, "best": 4.1454545454545455, "worst": -0.35900339750849375, "as_of": "2026-08-21"}, "buys": [{"who": "Hayden Michael R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 570442.3200000001, "date": "2026-08-24", "score": 48.7, "ref_price": null, "return": null}, {"who": "Montalbano John S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110300.0, "date": "2026-08-18", "score": 40.2, "ref_price": 11.12, "return": 0.017985611510791463}, {"who": "Booth Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 383904.0, "date": "2026-08-14", "score": 54.8, "ref_price": 11.38, "return": -0.005272407732864718}, {"who": "Hayden Michael R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 481033.18999999994, "date": "2026-08-12", "score": 47.7, "ref_price": 10.355, "return": 0.09319169483341379}, {"who": "Montalbano John S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 95399.99999999999, "date": "2026-05-14", "score": 40.2, "ref_price": 4.4, "return": 1.5727272727272725}, {"who": "Thermopylae Holdings Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 130720.0, "date": "2026-02-27", "score": 37.9, "ref_price": 3.61, "return": 2.135734072022161}, {"who": "Booth Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 145692.0, "date": "2026-02-27", "score": 52.7, "ref_price": 3.61, "return": 2.135734072022161}, {"who": "Thermopylae Holdings Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 580284.39, "date": "2026-02-26", "score": 45.7, "ref_price": 3.59, "return": 2.1532033426183848}, {"who": "Montalbano John S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 178460.0, "date": "2025-11-26", "score": 46.4, "ref_price": 3.64, "return": 2.10989010989011}, {"who": "Thermopylae Holdings Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 742242.9600000001, "date": "2025-03-11", "score": 47.0, "ref_price": 2.23, "return": 4.076233183856502}, {"who": "Montalbano John S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57499.99999999999, "date": "2025-03-10", "score": 38.8, "ref_price": 2.2, "return": 4.1454545454545455}, {"who": "Montalbano John S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 140568.0, "date": "2025-03-06", "score": 51.3, "ref_price": 2.38, "return": 3.7563025210084042}, {"who": "Thermopylae Holdings Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 739976.76, "date": "2024-08-29", "score": 47.0, "ref_price": 2.53, "return": 3.4743083003952577}, {"who": "Montalbano John S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 137400.0, "date": "2023-11-08", "score": 46.1, "ref_price": 4.18, "return": 1.7081339712918662}, {"who": "Hayden Michael R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98200.0, "date": "2023-09-22", "score": 39.2, "ref_price": 5.0, "return": 1.264}, {"who": "Lecault Veronique", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 103800.00000000001, "date": "2023-09-12", "score": 43.1, "ref_price": 5.14, "return": 1.2023346303501947}, {"who": "Hayden Michael R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 177000.0, "date": "2023-08-08", "score": 42.4, "ref_price": 5.89, "return": 0.9219015280135825}, {"who": "Booth Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 99325.0, "date": "2023-05-26", "score": 48.1, "ref_price": 6.8, "return": 0.6647058823529413}, {"who": "Thermopylae Holdings Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 997728.2999999999, "date": "2023-05-26", "score": 48.5, "ref_price": 6.8, "return": 0.6647058823529413}, {"who": "Thermopylae Holdings Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 859249.3634, "date": "2022-12-16", "score": 47.7, "ref_price": 10.21, "return": 0.10871694417237995}, {"who": "Thermopylae Holdings Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2292460.0, "date": "2022-08-19", "score": 52.9, "ref_price": 11.44, "return": -0.010489510489510422}, {"who": "Thermopylae Holdings Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 514908.0297, "date": "2022-06-14", "score": 45.1, "ref_price": 8.8, "return": 0.28636363636363626}, {"who": "Thermopylae Holdings Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 483964.8645, "date": "2022-06-06", "score": 44.7, "ref_price": 7.67, "return": 0.47588005215123863}, {"who": "Lecault Veronique", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 1267780.0, "date": "2022-05-16", "score": 57.9, "ref_price": 7.81, "return": 0.4494238156209988}, {"who": "Thermopylae Holdings Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2176530.0, "date": "2022-05-13", "score": 52.6, "ref_price": 7.23, "return": 0.5656984785615491}, {"who": "Thermopylae Holdings Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9021800.9272, "date": "2022-05-12", "score": 60.4, "ref_price": 6.71, "return": 0.6870342771982116}, {"who": "Booth Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 492150.0, "date": "2022-05-12", "score": 69.8, "ref_price": 6.71, "return": 0.6870342771982116}, {"who": "Montalbano John S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 85399.99999999999, "date": "2022-03-04", "score": 41.5, "ref_price": 8.53, "return": 0.3270808909730365}, {"who": "Montalbano John S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 181000.0, "date": "2022-03-01", "score": 53.7, "ref_price": 9.04, "return": 0.25221238938053114}, {"who": "Lecault Veronique", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 1998632.74, "date": "2022-02-28", "score": 60.9, "ref_price": 8.71, "return": 0.2996555683122846}, {"who": "Lo Andrew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1218870.76, "date": "2021-12-03", "score": 52.0, "ref_price": 14.02, "return": -0.19258202567760338}, {"who": "Booth Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 993130.0, "date": "2021-11-11", "score": 60.3, "ref_price": 15.05, "return": -0.24784053156146182}, {"who": "Thermopylae Holdings Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2995912.856, "date": "2021-11-11", "score": 54.3, "ref_price": 15.05, "return": -0.24784053156146182}, {"who": "Montalbano John S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103380.0, "date": "2021-08-16", "score": 43.7, "ref_price": 17.66, "return": -0.35900339750849375}]}, "price_series": [{"date": "2020-12-11", "close": 58.9, "volume": 9249222.0}, {"date": "2020-12-14", "close": 50.01, "volume": 1487276.0}, {"date": "2020-12-15", "close": 46.99, "volume": 3957992.0}, {"date": "2020-12-16", "close": 47.53, "volume": 1688698.0}, {"date": "2020-12-17", "close": 48.6, "volume": 636322.0}, {"date": "2020-12-18", "close": 49.22, "volume": 424815.0}, {"date": "2020-12-21", "close": 45.3, "volume": 912680.0}, {"date": "2020-12-22", "close": 47.12, "volume": 970373.0}, {"date": "2020-12-23", "close": 43.26, "volume": 1407058.0}, {"date": "2020-12-24", "close": 42.42, "volume": 607747.0}, {"date": "2020-12-28", "close": 40.55, "volume": 1116797.0}, {"date": "2020-12-29", "close": 39.0, "volume": 1672019.0}, {"date": "2020-12-30", "close": 41.1, "volume": 851306.0}, {"date": "2020-12-31", "close": 40.24, "volume": 1200980.0}, {"date": "2021-01-04", "close": 39.1, "volume": 1122039.0}, {"date": "2021-01-05", "close": 38.51, "volume": 1727152.0}, {"date": "2021-01-06", "close": 39.61, "volume": 2752783.0}, {"date": "2021-01-07", "close": 39.32, "volume": 992754.0}, {"date": "2021-01-08", "close": 39.72, "volume": 1076722.0}, {"date": "2021-01-11", "close": 36.59, "volume": 872651.0}, {"date": "2021-01-12", "close": 39.95, "volume": 1447704.0}, {"date": "2021-01-13", "close": 43.88, "volume": 1914280.0}, {"date": "2021-01-14", "close": 46.64, "volume": 965054.0}, {"date": "2021-01-15", "close": 44.41, "volume": 1000888.0}, {"date": "2021-01-19", "close": 49.08, "volume": 1252178.0}, {"date": "2021-01-20", "close": 48.2, "volume": 475537.0}, {"date": "2021-01-21", "close": 50.9, "volume": 1003831.0}, {"date": "2021-01-22", "close": 50.5, "volume": 694532.0}, {"date": "2021-01-25", "close": 48.79, "volume": 478824.0}, {"date": "2021-01-26", "close": 47.77, "volume": 500142.0}, {"date": "2021-01-27", "close": 46.85, "volume": 687259.0}, {"date": "2021-01-28", "close": 51.5, "volume": 998935.0}, {"date": "2021-01-29", "close": 52.83, "volume": 1070405.0}, {"date": "2021-02-01", "close": 53.2, "volume": 1248178.0}, {"date": "2021-02-02", "close": 47.95, "volume": 744173.0}, {"date": "2021-02-03", "close": 48.55, "volume": 579603.0}, {"date": "2021-02-04", "close": 46.58, "volume": 373990.0}, {"date": "2021-02-05", "close": 46.55, "volume": 458800.0}, {"date": "2021-02-08", "close": 45.03, "volume": 580107.0}, {"date": "2021-02-09", "close": 47.0, "volume": 973907.0}, {"date": "2021-02-10", "close": 46.99, "volume": 1126181.0}, {"date": "2021-02-11", "close": 46.0, "volume": 807339.0}, {"date": "2021-02-12", "close": 42.97, "volume": 714656.0}, {"date": "2021-02-16", "close": 44.04, "volume": 1443125.0}, {"date": "2021-02-17", "close": 45.64, "volume": 609710.0}, {"date": "2021-02-18", "close": 43.8, "volume": 499360.0}, {"date": "2021-02-19", "close": 44.07, "volume": 415947.0}, {"date": "2021-02-22", "close": 40.37, "volume": 597562.0}, {"date": "2021-02-23", "close": 38.83, "volume": 911360.0}, {"date": "2021-02-24", "close": 40.1, "volume": 661193.0}, {"date": "2021-02-25", "close": 39.06, "volume": 481263.0}, {"date": "2021-02-26", "close": 37.71, "volume": 797457.0}, {"date": "2021-03-01", "close": 39.69, "volume": 291396.0}, {"date": "2021-03-02", "close": 38.0, "volume": 300926.0}, {"date": "2021-03-03", "close": 35.67, "volume": 493198.0}, {"date": "2021-03-04", "close": 30.05, "volume": 2272546.0}, {"date": "2021-03-05", "close": 28.61, "volume": 1793973.0}, {"date": "2021-03-08", "close": 26.76, "volume": 930293.0}, {"date": "2021-03-09", "close": 30.64, "volume": 1005814.0}, {"date": "2021-03-10", "close": 32.22, "volume": 941362.0}, {"date": "2021-03-11", "close": 36.0, "volume": 1066128.0}, {"date": "2021-03-12", "close": 36.54, "volume": 432782.0}, {"date": "2021-03-15", "close": 37.55, "volume": 891669.0}, {"date": "2021-03-16", "close": 37.88, "volume": 963949.0}, {"date": "2021-03-17", "close": 36.29, "volume": 446013.0}, {"date": "2021-03-18", "close": 31.37, "volume": 1089417.0}, {"date": "2021-03-19", "close": 31.2, "volume": 859039.0}, {"date": "2021-03-22", "close": 30.58, "volume": 543200.0}, {"date": "2021-03-23", "close": 29.23, "volume": 565435.0}, {"date": "2021-03-24", "close": 27.79, "volume": 634984.0}, {"date": "2021-03-25", "close": 26.58, "volume": 1788296.0}, {"date": "2021-03-26", "close": 24.75, "volume": 1703207.0}, {"date": "2021-03-29", "close": 23.29, "volume": 1366504.0}, {"date": "2021-03-30", "close": 26.68, "volume": 3580189.0}, {"date": "2021-03-31", "close": 33.96, "volume": 3243933.0}, {"date": "2021-04-01", "close": 30.71, "volume": 4230924.0}, {"date": "2021-04-05", "close": 28.09, "volume": 1648203.0}, {"date": "2021-04-06", "close": 29.0, "volume": 1432111.0}, {"date": "2021-04-07", "close": 31.29, "volume": 1443216.0}, {"date": "2021-04-08", "close": 30.59, "volume": 814110.0}, {"date": "2021-04-09", "close": 28.35, "volume": 2392322.0}, {"date": "2021-04-12", "close": 27.92, "volume": 1606095.0}, {"date": "2021-04-13", "close": 28.26, "volume": 886076.0}, {"date": "2021-04-14", "close": 28.25, "volume": 1170798.0}, {"date": "2021-04-15", "close": 29.0, "volume": 1795796.0}, {"date": "2021-04-16", "close": 29.82, "volume": 690745.0}, {"date": "2021-04-19", "close": 29.65, "volume": 698352.0}, {"date": "2021-04-20", "close": 27.73, "volume": 1617267.0}, {"date": "2021-04-21", "close": 29.06, "volume": 814849.0}, {"date": "2021-04-22", "close": 29.23, "volume": 439128.0}, {"date": "2021-04-23", "close": 29.33, "volume": 415541.0}, {"date": "2021-04-26", "close": 31.6, "volume": 679672.0}, {"date": "2021-04-27", "close": 29.48, "volume": 855439.0}, {"date": "2021-04-28", "close": 30.03, "volume": 516122.0}, {"date": "2021-04-29", "close": 28.78, "volume": 719070.0}, {"date": "2021-04-30", "close": 26.65, "volume": 1062202.0}, {"date": "2021-05-03", "close": 26.0, "volume": 696998.0}, {"date": "2021-05-04", "close": 28.0, "volume": 1719602.0}, {"date": "2021-05-05", "close": 29.42, "volume": 1360628.0}, {"date": "2021-05-06", "close": 28.7, "volume": 850458.0}, {"date": "2021-05-07", "close": 29.09, "volume": 484657.0}, {"date": "2021-05-10", "close": 27.67, "volume": 784445.0}, {"date": "2021-05-11", "close": 28.25, "volume": 577889.0}, {"date": "2021-05-12", "close": 30.72, "volume": 906771.0}, {"date": "2021-05-13", "close": 34.14, "volume": 1797991.0}, {"date": "2021-05-14", "close": 31.75, "volume": 902161.0}, {"date": "2021-05-17", "close": 34.17, "volume": 895898.0}, {"date": "2021-05-18", "close": 32.99, "volume": 659579.0}, {"date": "2021-05-19", "close": 32.35, "volume": 327194.0}, {"date": "2021-05-20", "close": 31.79, "volume": 365210.0}, {"date": "2021-05-21", "close": 32.03, "volume": 409539.0}, {"date": "2021-05-24", "close": 32.62, "volume": 343711.0}, {"date": "2021-05-25", "close": 32.56, "volume": 800149.0}, {"date": "2021-05-26", "close": 28.5, "volume": 1947732.0}, {"date": "2021-05-27", "close": 27.15, "volume": 1581894.0}, {"date": "2021-05-28", "close": 26.83, "volume": 1238702.0}, {"date": "2021-06-01", "close": 26.44, "volume": 1149458.0}, {"date": "2021-06-02", "close": 26.87, "volume": 928751.0}, {"date": "2021-06-03", "close": 25.57, "volume": 1042451.0}, {"date": "2021-06-04", "close": 25.97, "volume": 769830.0}, {"date": "2021-06-07", "close": 26.23, "volume": 815165.0}, {"date": "2021-06-08", "close": 24.98, "volume": 1328751.0}, {"date": "2021-06-09", "close": 23.84, "volume": 3872647.0}, {"date": "2021-06-10", "close": 24.84, "volume": 3645825.0}, {"date": "2021-06-11", "close": 25.9, "volume": 4290240.0}, {"date": "2021-06-14", "close": 24.55, "volume": 3569452.0}, {"date": "2021-06-15", "close": 23.53, "volume": 2295977.0}, {"date": "2021-06-16", "close": 23.04, "volume": 1910698.0}, {"date": "2021-06-17", "close": 22.81, "volume": 2114562.0}, {"date": "2021-06-18", "close": 23.19, "volume": 2929406.0}, {"date": "2021-06-21", "close": 22.72, "volume": 2506795.0}, {"date": "2021-06-22", "close": 22.07, "volume": 1539317.0}, {"date": "2021-06-23", "close": 21.71, "volume": 6377653.0}, {"date": "2021-06-24", "close": 21.26, "volume": 3417107.0}, {"date": "2021-06-25", "close": 20.74, "volume": 3134732.0}, {"date": "2021-06-28", "close": 20.19, "volume": 2760848.0}, {"date": "2021-06-29", "close": 21.28, "volume": 2300298.0}, {"date": "2021-06-30", "close": 22.0, "volume": 2137207.0}, {"date": "2021-07-01", "close": 20.56, "volume": 1963372.0}, {"date": "2021-07-02", "close": 20.48, "volume": 1781991.0}, {"date": "2021-07-06", "close": 19.62, "volume": 1840657.0}, {"date": "2021-07-07", "close": 19.0, "volume": 3085765.0}, {"date": "2021-07-08", "close": 18.52, "volume": 1897244.0}, {"date": "2021-07-09", "close": 19.37, "volume": 1782234.0}, {"date": "2021-07-12", "close": 18.65, "volume": 1150584.0}, {"date": "2021-07-13", "close": 17.83, "volume": 1624967.0}, {"date": "2021-07-14", "close": 16.88, "volume": 2871574.0}, {"date": "2021-07-15", "close": 16.53, "volume": 2254809.0}, {"date": "2021-07-16", "close": 16.93, "volume": 1544584.0}, {"date": "2021-07-19", "close": 16.42, "volume": 1195905.0}, {"date": "2021-07-20", "close": 16.34, "volume": 1168810.0}, {"date": "2021-07-21", "close": 16.62, "volume": 893097.0}, {"date": "2021-07-22", "close": 16.03, "volume": 1029817.0}, {"date": "2021-07-23", "close": 15.79, "volume": 1387506.0}, {"date": "2021-07-26", "close": 15.39, "volume": 1914475.0}, {"date": "2021-07-27", "close": 14.85, "volume": 1993625.0}, {"date": "2021-07-28", "close": 16.08, "volume": 1990669.0}, {"date": "2021-07-29", "close": 15.62, "volume": 1302289.0}, {"date": "2021-07-30", "close": 15.17, "volume": 1014682.0}, {"date": "2021-08-02", "close": 15.82, "volume": 1000642.0}, {"date": "2021-08-03", "close": 15.75, "volume": 1029181.0}, {"date": "2021-08-04", "close": 15.23, "volume": 1159453.0}, {"date": "2021-08-05", "close": 15.61, "volume": 1228261.0}, {"date": "2021-08-06", "close": 14.97, "volume": 1636573.0}, {"date": "2021-08-09", "close": 16.2, "volume": 1848510.0}, {"date": "2021-08-10", "close": 15.59, "volume": 1756899.0}, {"date": "2021-08-11", "close": 15.28, "volume": 1471135.0}, {"date": "2021-08-12", "close": 15.19, "volume": 1865147.0}, {"date": "2021-08-13", "close": 17.89, "volume": 9978213.0}, {"date": "2021-08-16", "close": 17.66, "volume": 2014998.0}, {"date": "2021-08-17", "close": 16.59, "volume": 3084146.0}, {"date": "2021-08-18", "close": 16.75, "volume": 2366094.0}, {"date": "2021-08-19", "close": 15.79, "volume": 3200083.0}, {"date": "2021-08-20", "close": 16.04, "volume": 1470478.0}, {"date": "2021-08-23", "close": 16.91, "volume": 1524639.0}, {"date": "2021-08-24", "close": 17.06, "volume": 1030493.0}, {"date": "2021-08-25", "close": 17.65, "volume": 1856547.0}, {"date": "2021-08-26", "close": 17.37, "volume": 933810.0}, {"date": "2021-08-27", "close": 17.58, "volume": 1682360.0}, {"date": "2021-08-30", "close": 17.35, "volume": 1032100.0}, {"date": "2021-08-31", "close": 16.78, "volume": 1710656.0}, {"date": "2021-09-01", "close": 16.93, "volume": 1567631.0}, {"date": "2021-09-02", "close": 17.55, "volume": 1315529.0}, {"date": "2021-09-03", "close": 18.74, "volume": 3005023.0}, {"date": "2021-09-07", "close": 18.95, "volume": 2866451.0}, {"date": "2021-09-08", "close": 18.24, "volume": 1432360.0}, {"date": "2021-09-09", "close": 18.43, "volume": 1135286.0}, {"date": "2021-09-10", "close": 18.99, "volume": 1588594.0}, {"date": "2021-09-13", "close": 17.73, "volume": 2875112.0}, {"date": "2021-09-14", "close": 17.56, "volume": 1982913.0}, {"date": "2021-09-15", "close": 18.81, "volume": 7188110.0}, {"date": "2021-09-16", "close": 19.8, "volume": 6508789.0}, {"date": "2021-09-17", "close": 20.36, "volume": 14636230.0}, {"date": "2021-09-20", "close": 20.65, "volume": 4906015.0}, {"date": "2021-09-21", "close": 21.08, "volume": 3426074.0}, {"date": "2021-09-22", "close": 21.34, "volume": 3220894.0}, {"date": "2021-09-23", "close": 21.15, "volume": 3962837.0}, {"date": "2021-09-24", "close": 21.15, "volume": 1663151.0}, {"date": "2021-09-27", "close": 20.99, "volume": 2619165.0}, {"date": "2021-09-28", "close": 19.61, "volume": 3738078.0}, {"date": "2021-09-29", "close": 19.45, "volume": 1262410.0}, {"date": "2021-09-30", "close": 20.04, "volume": 1558781.0}, {"date": "2021-10-01", "close": 17.2, "volume": 8070482.0}, {"date": "2021-10-04", "close": 16.43, "volume": 2086827.0}, {"date": "2021-10-05", "close": 16.53, "volume": 1672736.0}, {"date": "2021-10-06", "close": 15.55, "volume": 2424094.0}, {"date": "2021-10-07", "close": 15.78, "volume": 1827682.0}, {"date": "2021-10-08", "close": 15.37, "volume": 1797165.0}, {"date": "2021-10-11", "close": 14.85, "volume": 2016420.0}, {"date": "2021-10-12", "close": 15.12, "volume": 1215921.0}, {"date": "2021-10-13", "close": 15.52, "volume": 1224436.0}, {"date": "2021-10-14", "close": 15.91, "volume": 1304131.0}, {"date": "2021-10-15", "close": 15.53, "volume": 1076329.0}, {"date": "2021-10-18", "close": 15.28, "volume": 1075783.0}, {"date": "2021-10-19", "close": 15.97, "volume": 1395284.0}, {"date": "2021-10-20", "close": 16.04, "volume": 717776.0}, {"date": "2021-10-21", "close": 16.3, "volume": 974846.0}, {"date": "2021-10-22", "close": 15.97, "volume": 839467.0}, {"date": "2021-10-25", "close": 16.47, "volume": 997465.0}, {"date": "2021-10-26", "close": 15.58, "volume": 2001764.0}, {"date": "2021-10-27", "close": 15.37, "volume": 1068864.0}, {"date": "2021-10-28", "close": 15.92, "volume": 1239616.0}, {"date": "2021-10-29", "close": 15.71, "volume": 799266.0}, {"date": "2021-11-01", "close": 17.03, "volume": 1649863.0}, {"date": "2021-11-02", "close": 17.73, "volume": 1777476.0}, {"date": "2021-11-03", "close": 17.62, "volume": 898478.0}, {"date": "2021-11-04", "close": 17.37, "volume": 775598.0}, {"date": "2021-11-05", "close": 15.09, "volume": 5201336.0}, {"date": "2021-11-08", "close": 15.33, "volume": 2193552.0}, {"date": "2021-11-09", "close": 14.71, "volume": 2436665.0}, {"date": "2021-11-10", "close": 14.14, "volume": 3332081.0}, {"date": "2021-11-11", "close": 15.05, "volume": 1724808.0}, {"date": "2021-11-12", "close": 15.02, "volume": 2082773.0}, {"date": "2021-11-15", "close": 16.39, "volume": 3135438.0}, {"date": "2021-11-16", "close": 16.36, "volume": 1600283.0}, {"date": "2021-11-17", "close": 14.82, "volume": 2108051.0}, {"date": "2021-11-18", "close": 15.31, "volume": 1442866.0}, {"date": "2021-11-19", "close": 15.8, "volume": 1819028.0}, {"date": "2021-11-22", "close": 14.42, "volume": 1826915.0}, {"date": "2021-11-23", "close": 13.96, "volume": 1809780.0}, {"date": "2021-11-24", "close": 14.44, "volume": 774736.0}, {"date": "2021-11-26", "close": 13.99, "volume": 1096105.0}, {"date": "2021-11-29", "close": 14.1, "volume": 1376007.0}, {"date": "2021-11-30", "close": 14.96, "volume": 2263790.0}, {"date": "2021-12-01", "close": 14.58, "volume": 1509578.0}, {"date": "2021-12-02", "close": 14.83, "volume": 1140429.0}, {"date": "2021-12-03", "close": 14.02, "volume": 2936662.0}, {"date": "2021-12-06", "close": 13.5, "volume": 2532988.0}, {"date": "2021-12-07", "close": 14.55, "volume": 1878404.0}, {"date": "2021-12-08", "close": 15.12, "volume": 1923686.0}, {"date": "2021-12-09", "close": 14.55, "volume": 946816.0}, {"date": "2021-12-10", "close": 13.97, "volume": 2007268.0}, {"date": "2021-12-13", "close": 13.78, "volume": 1864365.0}, {"date": "2021-12-14", "close": 13.16, "volume": 2010237.0}, {"date": "2021-12-15", "close": 12.99, "volume": 3512439.0}, {"date": "2021-12-16", "close": 13.69, "volume": 3896900.0}, {"date": "2021-12-17", "close": 14.98, "volume": 5273583.0}, {"date": "2021-12-20", "close": 14.6, "volume": 1409907.0}, {"date": "2021-12-21", "close": 15.74, "volume": 1510888.0}, {"date": "2021-12-22", "close": 15.4, "volume": 1014467.0}, {"date": "2021-12-23", "close": 14.93, "volume": 1765783.0}, {"date": "2021-12-27", "close": 14.75, "volume": 1374917.0}, {"date": "2021-12-28", "close": 13.71, "volume": 1622796.0}, {"date": "2021-12-29", "close": 13.67, "volume": 2014519.0}, {"date": "2021-12-30", "close": 14.34, "volume": 2779456.0}, {"date": "2021-12-31", "close": 14.3, "volume": 1026587.0}, {"date": "2022-01-03", "close": 14.14, "volume": 1022767.0}, {"date": "2022-01-04", "close": 13.27, "volume": 1943083.0}, {"date": "2022-01-05", "close": 12.26, "volume": 1952131.0}, {"date": "2022-01-06", "close": 12.09, "volume": 2127164.0}, {"date": "2022-01-07", "close": 11.82, "volume": 1573070.0}, {"date": "2022-01-10", "close": 11.88, "volume": 1961910.0}, {"date": "2022-01-11", "close": 12.06, "volume": 2263883.0}, {"date": "2022-01-12", "close": 11.67, "volume": 1204996.0}, {"date": "2022-01-13", "close": 10.86, "volume": 2121048.0}, {"date": "2022-01-14", "close": 10.05, "volume": 3533317.0}, {"date": "2022-01-18", "close": 9.71, "volume": 3793792.0}, {"date": "2022-01-19", "close": 9.42, "volume": 1778961.0}, {"date": "2022-01-20", "close": 9.08, "volume": 1577858.0}, {"date": "2022-01-21", "close": 8.64, "volume": 2611417.0}, {"date": "2022-01-24", "close": 8.57, "volume": 4980145.0}, {"date": "2022-01-25", "close": 8.37, "volume": 1566803.0}, {"date": "2022-01-26", "close": 7.81, "volume": 2465820.0}, {"date": "2022-01-27", "close": 7.77, "volume": 2161898.0}, {"date": "2022-01-28", "close": 8.59, "volume": 2707532.0}, {"date": "2022-01-31", "close": 8.99, "volume": 1941175.0}, {"date": "2022-02-01", "close": 9.31, "volume": 1694550.0}, {"date": "2022-02-02", "close": 9.28, "volume": 2889793.0}, {"date": "2022-02-03", "close": 9.34, "volume": 2552428.0}, {"date": "2022-02-04", "close": 9.3, "volume": 1827795.0}, {"date": "2022-02-07", "close": 9.46, "volume": 1311598.0}, {"date": "2022-02-08", "close": 9.24, "volume": 1474211.0}, {"date": "2022-02-09", "close": 9.68, "volume": 1899887.0}, {"date": "2022-02-10", "close": 9.6, "volume": 5188978.0}, {"date": "2022-02-11", "close": 9.64, "volume": 4503570.0}, {"date": "2022-02-14", "close": 9.5, "volume": 2106014.0}, {"date": "2022-02-15", "close": 9.98, "volume": 1771390.0}, {"date": "2022-02-16", "close": 9.8, "volume": 1434546.0}, {"date": "2022-02-17", "close": 9.3, "volume": 1208746.0}, {"date": "2022-02-18", "close": 9.16, "volume": 1148779.0}, {"date": "2022-02-22", "close": 8.81, "volume": 2066623.0}, {"date": "2022-02-23", "close": 8.26, "volume": 1716213.0}, {"date": "2022-02-24", "close": 8.45, "volume": 2959968.0}, {"date": "2022-02-25", "close": 8.93, "volume": 3536265.0}, {"date": "2022-02-28", "close": 8.71, "volume": 2996817.0}, {"date": "2022-03-01", "close": 9.04, "volume": 1944857.0}, {"date": "2022-03-02", "close": 9.43, "volume": 1821042.0}, {"date": "2022-03-03", "close": 9.04, "volume": 1216111.0}, {"date": "2022-03-04", "close": 8.53, "volume": 1224943.0}, {"date": "2022-03-07", "close": 8.28, "volume": 1648392.0}, {"date": "2022-03-08", "close": 8.19, "volume": 1984348.0}, {"date": "2022-03-09", "close": 8.54, "volume": 1555568.0}, {"date": "2022-03-10", "close": 8.38, "volume": 1339864.0}, {"date": "2022-03-11", "close": 7.75, "volume": 1948748.0}, {"date": "2022-03-14", "close": 7.46, "volume": 2052200.0}, {"date": "2022-03-15", "close": 7.77, "volume": 2808628.0}, {"date": "2022-03-16", "close": 8.5, "volume": 1696015.0}, {"date": "2022-03-17", "close": 8.82, "volume": 1026510.0}, {"date": "2022-03-18", "close": 8.83, "volume": 1651567.0}, {"date": "2022-03-21", "close": 8.82, "volume": 1270011.0}, {"date": "2022-03-22", "close": 9.41, "volume": 1812786.0}, {"date": "2022-03-23", "close": 9.42, "volume": 2129649.0}, {"date": "2022-03-24", "close": 9.71, "volume": 1479918.0}, {"date": "2022-03-25", "close": 9.54, "volume": 2501502.0}, {"date": "2022-03-28", "close": 9.49, "volume": 1777777.0}, {"date": "2022-03-29", "close": 9.78, "volume": 2623751.0}, {"date": "2022-03-30", "close": 9.75, "volume": 1601873.0}, {"date": "2022-03-31", "close": 9.75, "volume": 907987.0}, {"date": "2022-04-01", "close": 10.13, "volume": 1379563.0}, {"date": "2022-04-04", "close": 10.41, "volume": 1333136.0}, {"date": "2022-04-05", "close": 10.06, "volume": 1901202.0}, {"date": "2022-04-06", "close": 9.93, "volume": 2045686.0}, {"date": "2022-04-07", "close": 9.75, "volume": 1059536.0}, {"date": "2022-04-08", "close": 9.04, "volume": 2165611.0}, {"date": "2022-04-11", "close": 8.83, "volume": 1369028.0}, {"date": "2022-04-12", "close": 8.66, "volume": 1239994.0}, {"date": "2022-04-13", "close": 9.01, "volume": 831173.0}, {"date": "2022-04-14", "close": 8.99, "volume": 865497.0}, {"date": "2022-04-18", "close": 8.41, "volume": 1045791.0}, {"date": "2022-04-19", "close": 8.67, "volume": 759431.0}, {"date": "2022-04-20", "close": 8.46, "volume": 758626.0}, {"date": "2022-04-21", "close": 8.17, "volume": 1395260.0}, {"date": "2022-04-22", "close": 7.98, "volume": 896892.0}, {"date": "2022-04-25", "close": 8.06, "volume": 1489226.0}, {"date": "2022-04-26", "close": 7.56, "volume": 1166382.0}, {"date": "2022-04-27", "close": 7.76, "volume": 991619.0}, {"date": "2022-04-28", "close": 7.88, "volume": 1215491.0}, {"date": "2022-04-29", "close": 7.67, "volume": 812033.0}, {"date": "2022-05-02", "close": 8.07, "volume": 1305527.0}, {"date": "2022-05-03", "close": 8.04, "volume": 1383229.0}, {"date": "2022-05-04", "close": 8.28, "volume": 1343435.0}, {"date": "2022-05-05", "close": 7.76, "volume": 1195722.0}, {"date": "2022-05-06", "close": 7.44, "volume": 1934227.0}, {"date": "2022-05-09", "close": 6.5, "volume": 2660982.0}, {"date": "2022-05-10", "close": 6.64, "volume": 3363344.0}, {"date": "2022-05-11", "close": 5.72, "volume": 6202221.0}, {"date": "2022-05-12", "close": 6.71, "volume": 7056891.0}, {"date": "2022-05-13", "close": 7.23, "volume": 3211301.0}, {"date": "2022-05-16", "close": 7.81, "volume": 2600277.0}, {"date": "2022-05-17", "close": 8.15, "volume": 2464082.0}, {"date": "2022-05-18", "close": 8.03, "volume": 1675688.0}, {"date": "2022-05-19", "close": 8.3, "volume": 1312215.0}, {"date": "2022-05-20", "close": 7.9, "volume": 1300387.0}, {"date": "2022-05-23", "close": 7.67, "volume": 865203.0}, {"date": "2022-05-24", "close": 7.26, "volume": 1454400.0}, {"date": "2022-05-25", "close": 7.5, "volume": 937563.0}, {"date": "2022-05-26", "close": 7.5, "volume": 1335206.0}, {"date": "2022-05-27", "close": 7.9, "volume": 2135707.0}, {"date": "2022-05-31", "close": 7.62, "volume": 1445285.0}, {"date": "2022-06-01", "close": 7.8, "volume": 3597177.0}, {"date": "2022-06-02", "close": 7.72, "volume": 1785050.0}, {"date": "2022-06-03", "close": 7.54, "volume": 1744515.0}, {"date": "2022-06-06", "close": 7.67, "volume": 1970216.0}, {"date": "2022-06-07", "close": 7.83, "volume": 1414370.0}, {"date": "2022-06-08", "close": 7.96, "volume": 1442511.0}, {"date": "2022-06-09", "close": 8.39, "volume": 6200762.0}, {"date": "2022-06-10", "close": 8.34, "volume": 3327211.0}, {"date": "2022-06-13", "close": 8.2, "volume": 3109832.0}, {"date": "2022-06-14", "close": 8.8, "volume": 3267393.0}, {"date": "2022-06-15", "close": 9.27, "volume": 3058558.0}, {"date": "2022-06-16", "close": 9.26, "volume": 2715385.0}, {"date": "2022-06-17", "close": 10.12, "volume": 4625239.0}, {"date": "2022-06-21", "close": 9.81, "volume": 4728706.0}, {"date": "2022-06-22", "close": 10.29, "volume": 4343586.0}, {"date": "2022-06-23", "close": 10.55, "volume": 3078330.0}, {"date": "2022-06-24", "close": 10.65, "volume": 25520210.0}, {"date": "2022-06-27", "close": 10.27, "volume": 3133326.0}, {"date": "2022-06-28", "close": 10.26, "volume": 2121880.0}, {"date": "2022-06-29", "close": 10.11, "volume": 3132493.0}, {"date": "2022-06-30", "close": 10.65, "volume": 3061669.0}, {"date": "2022-07-01", "close": 10.64, "volume": 1979933.0}, {"date": "2022-07-05", "close": 10.38, "volume": 2620716.0}, {"date": "2022-07-06", "close": 10.58, "volume": 1870148.0}, {"date": "2022-07-07", "close": 11.49, "volume": 2490631.0}, {"date": "2022-07-08", "close": 11.58, "volume": 1604976.0}, {"date": "2022-07-11", "close": 11.11, "volume": 1199429.0}, {"date": "2022-07-12", "close": 11.39, "volume": 1599320.0}, {"date": "2022-07-13", "close": 11.32, "volume": 1637066.0}, {"date": "2022-07-14", "close": 11.1, "volume": 1839048.0}, {"date": "2022-07-15", "close": 10.54, "volume": 3313892.0}, {"date": "2022-07-18", "close": 10.45, "volume": 1796771.0}, {"date": "2022-07-19", "close": 10.65, "volume": 1241546.0}, {"date": "2022-07-20", "close": 10.65, "volume": 1803520.0}, {"date": "2022-07-21", "close": 10.47, "volume": 1399683.0}, {"date": "2022-07-22", "close": 10.07, "volume": 1586779.0}, {"date": "2022-07-25", "close": 10.1, "volume": 1203669.0}, {"date": "2022-07-26", "close": 10.19, "volume": 1280959.0}, {"date": "2022-07-27", "close": 10.51, "volume": 1202867.0}, {"date": "2022-07-28", "close": 10.43, "volume": 946472.0}, {"date": "2022-07-29", "close": 10.04, "volume": 1830083.0}, {"date": "2022-08-01", "close": 10.145, "volume": 1981541.0}, {"date": "2022-08-02", "close": 10.72, "volume": 1733116.0}, {"date": "2022-08-03", "close": 10.98, "volume": 1084422.0}, {"date": "2022-08-04", "close": 11.33, "volume": 1343902.0}, {"date": "2022-08-05", "close": 11.32, "volume": 1661083.0}, {"date": "2022-08-08", "close": 11.76, "volume": 3015868.0}, {"date": "2022-08-09", "close": 11.11, "volume": 2718839.0}, {"date": "2022-08-10", "close": 13.34, "volume": 7495171.0}, {"date": "2022-08-11", "close": 13.36, "volume": 4235413.0}, {"date": "2022-08-12", "close": 13.68, "volume": 1836582.0}, {"date": "2022-08-15", "close": 13.54, "volume": 1647525.0}, {"date": "2022-08-16", "close": 12.75, "volume": 2407792.0}, {"date": "2022-08-17", "close": 13.01, "volume": 2335237.0}, {"date": "2022-08-18", "close": 12.45, "volume": 1978902.0}, {"date": "2022-08-19", "close": 11.44, "volume": 3320022.0}, {"date": "2022-08-22", "close": 11.01, "volume": 2563542.0}, {"date": "2022-08-23", "close": 11.47, "volume": 1693629.0}, {"date": "2022-08-24", "close": 11.85, "volume": 1196239.0}, {"date": "2022-08-25", "close": 12.18, "volume": 1137205.0}, {"date": "2022-08-26", "close": 11.26, "volume": 1813447.0}, {"date": "2022-08-29", "close": 10.63, "volume": 1643421.0}, {"date": "2022-08-30", "close": 10.66, "volume": 1591261.0}, {"date": "2022-08-31", "close": 10.68, "volume": 767561.0}, {"date": "2022-09-01", "close": 11.07, "volume": 1415686.0}, {"date": "2022-09-02", "close": 10.84, "volume": 1024929.0}, {"date": "2022-09-06", "close": 10.46, "volume": 1265309.0}, {"date": "2022-09-07", "close": 10.86, "volume": 1205436.0}, {"date": "2022-09-08", "close": 11.3, "volume": 1047966.0}, {"date": "2022-09-09", "close": 11.2, "volume": 1003701.0}, {"date": "2022-09-12", "close": 11.08, "volume": 1166933.0}, {"date": "2022-09-13", "close": 10.74, "volume": 1227378.0}, {"date": "2022-09-14", "close": 10.84, "volume": 1211952.0}, {"date": "2022-09-15", "close": 10.88, "volume": 1370408.0}, {"date": "2022-09-16", "close": 10.35, "volume": 2203569.0}, {"date": "2022-09-19", "close": 10.42, "volume": 2101212.0}, {"date": "2022-09-20", "close": 10.29, "volume": 914447.0}, {"date": "2022-09-21", "close": 10.23, "volume": 1447072.0}, {"date": "2022-09-22", "close": 9.69, "volume": 1615462.0}, {"date": "2022-09-23", "close": 9.2, "volume": 1792564.0}, {"date": "2022-09-26", "close": 9.22, "volume": 1846102.0}, {"date": "2022-09-27", "close": 9.43, "volume": 1693494.0}, {"date": "2022-09-28", "close": 9.97, "volume": 2268581.0}, {"date": "2022-09-29", "close": 9.85, "volume": 1913292.0}, {"date": "2022-09-30", "close": 9.89, "volume": 1778267.0}, {"date": "2022-10-03", "close": 10.25, "volume": 2791842.0}, {"date": "2022-10-04", "close": 11.24, "volume": 2597128.0}, {"date": "2022-10-05", "close": 11.23, "volume": 2369013.0}, {"date": "2022-10-06", "close": 11.41, "volume": 1543319.0}, {"date": "2022-10-07", "close": 10.75, "volume": 1378617.0}, {"date": "2022-10-10", "close": 10.92, "volume": 1283190.0}, {"date": "2022-10-11", "close": 10.94, "volume": 1355810.0}, {"date": "2022-10-12", "close": 10.64, "volume": 1141530.0}, {"date": "2022-10-13", "close": 10.73, "volume": 1276575.0}, {"date": "2022-10-14", "close": 10.34, "volume": 855445.0}, {"date": "2022-10-17", "close": 10.64, "volume": 898527.0}, {"date": "2022-10-18", "close": 10.64, "volume": 1093942.0}, {"date": "2022-10-19", "close": 10.19, "volume": 1521366.0}, {"date": "2022-10-20", "close": 10.1, "volume": 1395023.0}, {"date": "2022-10-21", "close": 10.31, "volume": 1441823.0}, {"date": "2022-10-24", "close": 10.25, "volume": 1231305.0}, {"date": "2022-10-25", "close": 10.73, "volume": 2064564.0}, {"date": "2022-10-26", "close": 10.82, "volume": 1850842.0}, {"date": "2022-10-27", "close": 10.74, "volume": 1595226.0}, {"date": "2022-10-28", "close": 11.71, "volume": 3019423.0}, {"date": "2022-10-31", "close": 11.83, "volume": 2244129.0}, {"date": "2022-11-01", "close": 11.5, "volume": 2348667.0}, {"date": "2022-11-02", "close": 12.0, "volume": 2134840.0}, {"date": "2022-11-03", "close": 12.11, "volume": 2096908.0}, {"date": "2022-11-04", "close": 11.91, "volume": 1857251.0}, {"date": "2022-11-07", "close": 12.01, "volume": 1393650.0}, {"date": "2022-11-08", "close": 12.24, "volume": 2499727.0}, {"date": "2022-11-09", "close": 11.81, "volume": 5098382.0}, {"date": "2022-11-10", "close": 12.91, "volume": 2506601.0}, {"date": "2022-11-11", "close": 13.58, "volume": 3200755.0}, {"date": "2022-11-14", "close": 14.27, "volume": 3158548.0}, {"date": "2022-11-15", "close": 14.49, "volume": 2602476.0}, {"date": "2022-11-16", "close": 14.52, "volume": 1677983.0}, {"date": "2022-11-17", "close": 14.08, "volume": 2080311.0}, {"date": "2022-11-18", "close": 14.16, "volume": 1377953.0}, {"date": "2022-11-21", "close": 14.06, "volume": 1351777.0}, {"date": "2022-11-22", "close": 13.98, "volume": 1288883.0}, {"date": "2022-11-23", "close": 14.0, "volume": 1040774.0}, {"date": "2022-11-25", "close": 13.52, "volume": 598559.0}, {"date": "2022-11-28", "close": 13.56, "volume": 1245541.0}, {"date": "2022-11-29", "close": 13.36, "volume": 1168976.0}, {"date": "2022-11-30", "close": 12.87, "volume": 4888353.0}, {"date": "2022-12-01", "close": 13.18, "volume": 2009794.0}, {"date": "2022-12-02", "close": 12.71, "volume": 1640002.0}, {"date": "2022-12-05", "close": 11.91, "volume": 5553220.0}, {"date": "2022-12-06", "close": 11.51, "volume": 1486004.0}, {"date": "2022-12-07", "close": 11.14, "volume": 2655512.0}, {"date": "2022-12-08", "close": 11.14, "volume": 2658255.0}, {"date": "2022-12-09", "close": 10.47, "volume": 1736981.0}, {"date": "2022-12-12", "close": 10.49, "volume": 1550012.0}, {"date": "2022-12-13", "close": 10.08, "volume": 2476921.0}, {"date": "2022-12-14", "close": 10.13, "volume": 1716888.0}, {"date": "2022-12-15", "close": 10.4, "volume": 4483651.0}, {"date": "2022-12-16", "close": 10.21, "volume": 3225038.0}, {"date": "2022-12-19", "close": 9.94, "volume": 1679837.0}, {"date": "2022-12-20", "close": 10.41, "volume": 1914081.0}, {"date": "2022-12-21", "close": 10.6, "volume": 1592967.0}, {"date": "2022-12-22", "close": 10.54, "volume": 1256414.0}, {"date": "2022-12-23", "close": 10.33, "volume": 1234923.0}, {"date": "2022-12-27", "close": 9.48, "volume": 1573835.0}, {"date": "2022-12-28", "close": 9.57, "volume": 1565110.0}, {"date": "2022-12-29", "close": 10.05, "volume": 1634861.0}, {"date": "2022-12-30", "close": 10.13, "volume": 1413948.0}, {"date": "2023-01-03", "close": 9.49, "volume": 1799585.0}, {"date": "2023-01-04", "close": 9.37, "volume": 1455720.0}, {"date": "2023-01-05", "close": 9.65, "volume": 1661623.0}, {"date": "2023-01-06", "close": 9.51, "volume": 1673767.0}, {"date": "2023-01-09", "close": 9.55, "volume": 5366464.0}, {"date": "2023-01-10", "close": 9.38, "volume": 1228541.0}, {"date": "2023-01-11", "close": 9.6, "volume": 1613946.0}, {"date": "2023-01-12", "close": 10.2, "volume": 1909325.0}, {"date": "2023-01-13", "close": 10.38, "volume": 1620924.0}, {"date": "2023-01-17", "close": 10.54, "volume": 1050543.0}, {"date": "2023-01-18", "close": 10.38, "volume": 1422796.0}, {"date": "2023-01-19", "close": 10.16, "volume": 930821.0}, {"date": "2023-01-20", "close": 10.34, "volume": 1023040.0}, {"date": "2023-01-23", "close": 10.28, "volume": 947479.0}, {"date": "2023-01-24", "close": 10.05, "volume": 1264567.0}, {"date": "2023-01-25", "close": 10.41, "volume": 1370539.0}, {"date": "2023-01-26", "close": 10.52, "volume": 1060068.0}, {"date": "2023-01-27", "close": 10.76, "volume": 1247688.0}, {"date": "2023-01-30", "close": 10.4, "volume": 1283368.0}, {"date": "2023-01-31", "close": 10.53, "volume": 1307789.0}, {"date": "2023-02-01", "close": 10.76, "volume": 1594968.0}, {"date": "2023-02-02", "close": 11.01, "volume": 1331443.0}, {"date": "2023-02-03", "close": 11.18, "volume": 1253830.0}, {"date": "2023-02-06", "close": 10.97, "volume": 1139083.0}, {"date": "2023-02-07", "close": 10.81, "volume": 1304003.0}, {"date": "2023-02-08", "close": 10.42, "volume": 1293254.0}, {"date": "2023-02-09", "close": 9.78, "volume": 1754234.0}, {"date": "2023-02-10", "close": 9.83, "volume": 1918948.0}, {"date": "2023-02-13", "close": 9.77, "volume": 1259436.0}, {"date": "2023-02-14", "close": 9.97, "volume": 1420616.0}, {"date": "2023-02-15", "close": 9.98, "volume": 2355706.0}, {"date": "2023-02-16", "close": 9.5, "volume": 2520810.0}, {"date": "2023-02-17", "close": 9.59, "volume": 2806823.0}, {"date": "2023-02-21", "close": 8.89, "volume": 3522469.0}, {"date": "2023-02-22", "close": 8.79, "volume": 3904077.0}, {"date": "2023-02-23", "close": 8.51, "volume": 2095734.0}, {"date": "2023-02-24", "close": 8.37, "volume": 2234694.0}, {"date": "2023-02-27", "close": 8.43, "volume": 1533308.0}, {"date": "2023-02-28", "close": 8.4, "volume": 1535814.0}, {"date": "2023-03-01", "close": 8.15, "volume": 1339187.0}, {"date": "2023-03-02", "close": 8.18, "volume": 1677860.0}, {"date": "2023-03-03", "close": 8.38, "volume": 1139537.0}, {"date": "2023-03-06", "close": 8.1, "volume": 1594605.0}, {"date": "2023-03-07", "close": 8.0, "volume": 1436676.0}, {"date": "2023-03-08", "close": 8.16, "volume": 1234983.0}, {"date": "2023-03-09", "close": 7.87, "volume": 1860955.0}, {"date": "2023-03-10", "close": 7.55, "volume": 3242100.0}, {"date": "2023-03-13", "close": 7.42, "volume": 2130689.0}, {"date": "2023-03-14", "close": 7.57, "volume": 1721164.0}, {"date": "2023-03-15", "close": 7.43, "volume": 1570017.0}, {"date": "2023-03-16", "close": 7.48, "volume": 1269104.0}, {"date": "2023-03-17", "close": 7.39, "volume": 3022096.0}, {"date": "2023-03-20", "close": 7.57, "volume": 1201700.0}, {"date": "2023-03-21", "close": 7.62, "volume": 1037252.0}, {"date": "2023-03-22", "close": 7.31, "volume": 1181673.0}, {"date": "2023-03-23", "close": 7.31, "volume": 1736165.0}, {"date": "2023-03-24", "close": 7.34, "volume": 1204397.0}, {"date": "2023-03-27", "close": 7.58, "volume": 1097462.0}, {"date": "2023-03-28", "close": 7.55, "volume": 962500.0}, {"date": "2023-03-29", "close": 7.62, "volume": 1364355.0}, {"date": "2023-03-30", "close": 7.42, "volume": 902294.0}, {"date": "2023-03-31", "close": 7.54, "volume": 1394538.0}, {"date": "2023-04-03", "close": 7.48, "volume": 1671195.0}, {"date": "2023-04-04", "close": 7.21, "volume": 1343145.0}, {"date": "2023-04-05", "close": 7.15, "volume": 1130091.0}, {"date": "2023-04-06", "close": 7.24, "volume": 1274224.0}, {"date": "2023-04-10", "close": 7.2, "volume": 1533186.0}, {"date": "2023-04-11", "close": 7.28, "volume": 1963221.0}, {"date": "2023-04-12", "close": 7.29, "volume": 1184248.0}, {"date": "2023-04-13", "close": 7.59, "volume": 1285795.0}, {"date": "2023-04-14", "close": 7.38, "volume": 1260840.0}, {"date": "2023-04-17", "close": 7.39, "volume": 1438265.0}, {"date": "2023-04-18", "close": 7.19, "volume": 1435157.0}, {"date": "2023-04-19", "close": 7.21, "volume": 1185565.0}, {"date": "2023-04-20", "close": 7.12, "volume": 1195288.0}, {"date": "2023-04-21", "close": 7.21, "volume": 1683061.0}, {"date": "2023-04-24", "close": 7.17, "volume": 1573568.0}, {"date": "2023-04-25", "close": 6.73, "volume": 2316134.0}, {"date": "2023-04-26", "close": 6.74, "volume": 1570121.0}, {"date": "2023-04-27", "close": 6.64, "volume": 1256082.0}, {"date": "2023-04-28", "close": 6.78, "volume": 1237890.0}, {"date": "2023-05-01", "close": 6.77, "volume": 1518752.0}, {"date": "2023-05-02", "close": 6.46, "volume": 1955171.0}, {"date": "2023-05-03", "close": 6.59, "volume": 1619146.0}, {"date": "2023-05-04", "close": 6.61, "volume": 1398006.0}, {"date": "2023-05-05", "close": 5.99, "volume": 5069482.0}, {"date": "2023-05-08", "close": 5.71, "volume": 3258589.0}, {"date": "2023-05-09", "close": 5.66, "volume": 2847548.0}, {"date": "2023-05-10", "close": 5.89, "volume": 3066895.0}, {"date": "2023-05-11", "close": 5.74, "volume": 2448583.0}, {"date": "2023-05-12", "close": 5.74, "volume": 1694886.0}, {"date": "2023-05-15", "close": 5.98, "volume": 2408217.0}, {"date": "2023-05-16", "close": 5.7, "volume": 1322833.0}, {"date": "2023-05-17", "close": 5.84, "volume": 1964956.0}, {"date": "2023-05-18", "close": 5.85, "volume": 2763391.0}, {"date": "2023-05-19", "close": 5.84, "volume": 1535573.0}, {"date": "2023-05-22", "close": 6.61, "volume": 5692307.0}, {"date": "2023-05-23", "close": 7.08, "volume": 9600843.0}, {"date": "2023-05-24", "close": 7.02, "volume": 2973308.0}, {"date": "2023-05-25", "close": 6.91, "volume": 4176989.0}, {"date": "2023-05-26", "close": 6.8, "volume": 4894451.0}, {"date": "2023-05-30", "close": 6.95, "volume": 2360786.0}, {"date": "2023-05-31", "close": 6.97, "volume": 2709131.0}, {"date": "2023-06-01", "close": 6.79, "volume": 2102166.0}, {"date": "2023-06-02", "close": 6.79, "volume": 2360436.0}, {"date": "2023-06-05", "close": 6.83, "volume": 1908324.0}, {"date": "2023-06-06", "close": 6.91, "volume": 2521099.0}, {"date": "2023-06-07", "close": 7.31, "volume": 4583536.0}, {"date": "2023-06-08", "close": 7.16, "volume": 2975234.0}, {"date": "2023-06-09", "close": 7.09, "volume": 2601757.0}, {"date": "2023-06-12", "close": 7.4, "volume": 2453516.0}, {"date": "2023-06-13", "close": 7.47, "volume": 2591575.0}, {"date": "2023-06-14", "close": 7.39, "volume": 2462265.0}, {"date": "2023-06-15", "close": 7.48, "volume": 1975052.0}, {"date": "2023-06-16", "close": 7.58, "volume": 3996489.0}, {"date": "2023-06-20", "close": 7.51, "volume": 5122236.0}, {"date": "2023-06-21", "close": 7.26, "volume": 3459309.0}, {"date": "2023-06-22", "close": 7.2, "volume": 3028537.0}, {"date": "2023-06-23", "close": 7.31, "volume": 29466960.0}, {"date": "2023-06-26", "close": 6.91, "volume": 3184386.0}, {"date": "2023-06-27", "close": 6.35, "volume": 4363811.0}, {"date": "2023-06-28", "close": 6.61, "volume": 2886912.0}, {"date": "2023-06-29", "close": 6.58, "volume": 1872061.0}, {"date": "2023-06-30", "close": 6.46, "volume": 1992071.0}, {"date": "2023-07-03", "close": 6.59, "volume": 1125174.0}, {"date": "2023-07-05", "close": 6.52, "volume": 2440514.0}, {"date": "2023-07-06", "close": 6.37, "volume": 1547601.0}, {"date": "2023-07-07", "close": 6.51, "volume": 1613103.0}, {"date": "2023-07-10", "close": 6.79, "volume": 1653580.0}, {"date": "2023-07-11", "close": 6.75, "volume": 1923775.0}, {"date": "2023-07-12", "close": 7.55, "volume": 5411620.0}, {"date": "2023-07-13", "close": 7.42, "volume": 4166959.0}, {"date": "2023-07-14", "close": 7.16, "volume": 2540266.0}, {"date": "2023-07-17", "close": 7.55, "volume": 1744405.0}, {"date": "2023-07-18", "close": 7.56, "volume": 1768563.0}, {"date": "2023-07-19", "close": 7.95, "volume": 3182465.0}, {"date": "2023-07-20", "close": 7.72, "volume": 2423029.0}, {"date": "2023-07-21", "close": 7.85, "volume": 1531571.0}, {"date": "2023-07-24", "close": 7.65, "volume": 2063220.0}, {"date": "2023-07-25", "close": 7.82, "volume": 1532143.0}, {"date": "2023-07-26", "close": 7.76, "volume": 1377479.0}, {"date": "2023-07-27", "close": 7.52, "volume": 1101890.0}, {"date": "2023-07-28", "close": 7.69, "volume": 1185602.0}, {"date": "2023-07-31", "close": 7.73, "volume": 1344360.0}, {"date": "2023-08-01", "close": 7.27, "volume": 1735790.0}, {"date": "2023-08-02", "close": 6.94, "volume": 2241444.0}, {"date": "2023-08-03", "close": 6.97, "volume": 3317452.0}, {"date": "2023-08-04", "close": 6.04, "volume": 5581592.0}, {"date": "2023-08-07", "close": 5.85, "volume": 3461867.0}, {"date": "2023-08-08", "close": 5.89, "volume": 1998196.0}, {"date": "2023-08-09", "close": 6.02, "volume": 2584079.0}, {"date": "2023-08-10", "close": 5.88, "volume": 1689227.0}, {"date": "2023-08-11", "close": 5.76, "volume": 2418187.0}, {"date": "2023-08-14", "close": 5.59, "volume": 2142430.0}, {"date": "2023-08-15", "close": 5.52, "volume": 1848161.0}, {"date": "2023-08-16", "close": 5.5, "volume": 2048344.0}, {"date": "2023-08-17", "close": 5.5, "volume": 2502405.0}, {"date": "2023-08-18", "close": 5.49, "volume": 1487037.0}, {"date": "2023-08-21", "close": 5.58, "volume": 1248813.0}, {"date": "2023-08-22", "close": 5.5, "volume": 1411602.0}, {"date": "2023-08-23", "close": 5.56, "volume": 748021.0}, {"date": "2023-08-24", "close": 5.5, "volume": 1182789.0}, {"date": "2023-08-25", "close": 5.51, "volume": 1317031.0}, {"date": "2023-08-28", "close": 5.5, "volume": 1063898.0}, {"date": "2023-08-29", "close": 5.66, "volume": 1116479.0}, {"date": "2023-08-30", "close": 5.8, "volume": 1752114.0}, {"date": "2023-08-31", "close": 5.45, "volume": 1784111.0}, {"date": "2023-09-01", "close": 5.59, "volume": 1841004.0}, {"date": "2023-09-05", "close": 5.55, "volume": 1396633.0}, {"date": "2023-09-06", "close": 5.51, "volume": 1189302.0}, {"date": "2023-09-07", "close": 5.56, "volume": 1789479.0}, {"date": "2023-09-08", "close": 5.41, "volume": 1796299.0}, {"date": "2023-09-11", "close": 5.36, "volume": 1461471.0}, {"date": "2023-09-12", "close": 5.14, "volume": 1853840.0}, {"date": "2023-09-13", "close": 5.25, "volume": 1462320.0}, {"date": "2023-09-14", "close": 5.17, "volume": 1107516.0}, {"date": "2023-09-15", "close": 5.34, "volume": 2365588.0}, {"date": "2023-09-18", "close": 5.13, "volume": 1464652.0}, {"date": "2023-09-19", "close": 5.08, "volume": 1249239.0}, {"date": "2023-09-20", "close": 5.08, "volume": 2793555.0}, {"date": "2023-09-21", "close": 4.91, "volume": 1740758.0}, {"date": "2023-09-22", "close": 5.0, "volume": 2438497.0}, {"date": "2023-09-25", "close": 4.77, "volume": 1493590.0}, {"date": "2023-09-26", "close": 4.7, "volume": 2347407.0}, {"date": "2023-09-27", "close": 4.71, "volume": 1425860.0}, {"date": "2023-09-28", "close": 4.66, "volume": 1099669.0}, {"date": "2023-09-29", "close": 4.6, "volume": 1510776.0}, {"date": "2023-10-02", "close": 4.46, "volume": 2387301.0}, {"date": "2023-10-03", "close": 4.38, "volume": 1781768.0}, {"date": "2023-10-04", "close": 4.43, "volume": 1248800.0}, {"date": "2023-10-05", "close": 4.42, "volume": 1264280.0}, {"date": "2023-10-06", "close": 4.42, "volume": 712587.0}, {"date": "2023-10-09", "close": 4.4, "volume": 840734.0}, {"date": "2023-10-10", "close": 4.52, "volume": 838819.0}, {"date": "2023-10-11", "close": 4.39, "volume": 1078107.0}, {"date": "2023-10-12", "close": 3.98, "volume": 4206194.0}, {"date": "2023-10-13", "close": 4.26, "volume": 2617946.0}, {"date": "2023-10-16", "close": 4.28, "volume": 1132547.0}, {"date": "2023-10-17", "close": 4.4, "volume": 1300293.0}, {"date": "2023-10-18", "close": 4.35, "volume": 2817228.0}, {"date": "2023-10-19", "close": 4.29, "volume": 1428483.0}, {"date": "2023-10-20", "close": 4.32, "volume": 1493142.0}, {"date": "2023-10-23", "close": 4.27, "volume": 1107446.0}, {"date": "2023-10-24", "close": 4.45, "volume": 1099718.0}, {"date": "2023-10-25", "close": 4.06, "volume": 1340428.0}, {"date": "2023-10-26", "close": 4.14, "volume": 1210393.0}, {"date": "2023-10-27", "close": 3.91, "volume": 1554854.0}, {"date": "2023-10-30", "close": 4.04, "volume": 1438966.0}, {"date": "2023-10-31", "close": 4.11, "volume": 983955.0}, {"date": "2023-11-01", "close": 4.12, "volume": 705202.0}, {"date": "2023-11-02", "close": 4.43, "volume": 1956492.0}, {"date": "2023-11-03", "close": 4.7, "volume": 3552955.0}, {"date": "2023-11-06", "close": 4.475, "volume": 1428865.0}, {"date": "2023-11-07", "close": 4.4, "volume": 1195567.0}, {"date": "2023-11-08", "close": 4.18, "volume": 1909906.0}, {"date": "2023-11-09", "close": 4.04, "volume": 1313735.0}, {"date": "2023-11-10", "close": 4.04, "volume": 1136238.0}, {"date": "2023-11-13", "close": 3.98, "volume": 830074.0}, {"date": "2023-11-14", "close": 4.33, "volume": 1319551.0}, {"date": "2023-11-15", "close": 4.53, "volume": 1470064.0}, {"date": "2023-11-16", "close": 4.38, "volume": 931514.0}, {"date": "2023-11-17", "close": 4.47, "volume": 1327607.0}, {"date": "2023-11-20", "close": 4.6, "volume": 1989074.0}, {"date": "2023-11-21", "close": 4.34, "volume": 1444235.0}, {"date": "2023-11-22", "close": 4.43, "volume": 876100.0}, {"date": "2023-11-24", "close": 4.43, "volume": 492536.0}, {"date": "2023-11-27", "close": 4.53, "volume": 1325169.0}, {"date": "2023-11-28", "close": 4.73, "volume": 2338361.0}, {"date": "2023-11-29", "close": 4.78, "volume": 2508709.0}, {"date": "2023-11-30", "close": 4.71, "volume": 3838030.0}, {"date": "2023-12-01", "close": 4.83, "volume": 2053531.0}, {"date": "2023-12-04", "close": 4.64, "volume": 1842857.0}, {"date": "2023-12-05", "close": 4.5, "volume": 1733155.0}, {"date": "2023-12-06", "close": 4.85, "volume": 1655868.0}, {"date": "2023-12-07", "close": 4.84, "volume": 854100.0}, {"date": "2023-12-08", "close": 4.87, "volume": 1524555.0}, {"date": "2023-12-11", "close": 4.79, "volume": 1172993.0}, {"date": "2023-12-12", "close": 4.78, "volume": 1039654.0}, {"date": "2023-12-13", "close": 5.04, "volume": 1200114.0}, {"date": "2023-12-14", "close": 5.48, "volume": 3298443.0}, {"date": "2023-12-15", "close": 5.43, "volume": 2437122.0}, {"date": "2023-12-18", "close": 5.32, "volume": 1376129.0}, {"date": "2023-12-19", "close": 5.68, "volume": 1724289.0}, {"date": "2023-12-20", "close": 5.43, "volume": 1506110.0}, {"date": "2023-12-21", "close": 5.69, "volume": 1296003.0}, {"date": "2023-12-22", "close": 5.69, "volume": 877046.0}, {"date": "2023-12-26", "close": 5.77, "volume": 1148180.0}, {"date": "2023-12-27", "close": 5.8, "volume": 1013663.0}, {"date": "2023-12-28", "close": 5.93, "volume": 1585304.0}, {"date": "2023-12-29", "close": 5.71, "volume": 1555124.0}, {"date": "2024-01-02", "close": 5.73, "volume": 1054358.0}, {"date": "2024-01-03", "close": 5.7, "volume": 1531476.0}, {"date": "2024-01-04", "close": 5.94, "volume": 1124912.0}, {"date": "2024-01-05", "close": 5.84, "volume": 1401044.0}, {"date": "2024-01-08", "close": 5.97, "volume": 993399.0}, {"date": "2024-01-09", "close": 5.71, "volume": 1161924.0}, {"date": "2024-01-10", "close": 5.63, "volume": 1017183.0}, {"date": "2024-01-11", "close": 5.45, "volume": 1157692.0}, {"date": "2024-01-12", "close": 5.39, "volume": 853471.0}, {"date": "2024-01-16", "close": 5.0, "volume": 1857019.0}, {"date": "2024-01-17", "close": 5.27, "volume": 4214025.0}, {"date": "2024-01-18", "close": 5.19, "volume": 1231057.0}, {"date": "2024-01-19", "close": 5.24, "volume": 1182907.0}, {"date": "2024-01-22", "close": 5.51, "volume": 2635181.0}, {"date": "2024-01-23", "close": 5.31, "volume": 886408.0}, {"date": "2024-01-24", "close": 5.26, "volume": 854699.0}, {"date": "2024-01-25", "close": 5.32, "volume": 948303.0}, {"date": "2024-01-26", "close": 5.32, "volume": 1128160.0}, {"date": "2024-01-29", "close": 5.59, "volume": 1308844.0}, {"date": "2024-01-30", "close": 5.28, "volume": 990054.0}, {"date": "2024-01-31", "close": 5.11, "volume": 958252.0}, {"date": "2024-02-01", "close": 5.2, "volume": 1100273.0}, {"date": "2024-02-02", "close": 5.01, "volume": 2125861.0}, {"date": "2024-02-05", "close": 4.95, "volume": 1891418.0}, {"date": "2024-02-06", "close": 5.18, "volume": 1189775.0}, {"date": "2024-02-07", "close": 4.91, "volume": 1125235.0}, {"date": "2024-02-08", "close": 5.02, "volume": 899992.0}, {"date": "2024-02-09", "close": 5.11, "volume": 894169.0}, {"date": "2024-02-12", "close": 5.46, "volume": 1682277.0}, {"date": "2024-02-13", "close": 5.11, "volume": 1848153.0}, {"date": "2024-02-14", "close": 5.22, "volume": 1208362.0}, {"date": "2024-02-15", "close": 5.28, "volume": 1104535.0}, {"date": "2024-02-16", "close": 5.34, "volume": 1374469.0}, {"date": "2024-02-20", "close": 5.31, "volume": 1397385.0}, {"date": "2024-02-21", "close": 4.81, "volume": 3579436.0}, {"date": "2024-02-22", "close": 4.85, "volume": 1938359.0}, {"date": "2024-02-23", "close": 4.87, "volume": 2680983.0}, {"date": "2024-02-26", "close": 4.95, "volume": 2202978.0}, {"date": "2024-02-27", "close": 5.12, "volume": 2588695.0}, {"date": "2024-02-28", "close": 5.08, "volume": 1496115.0}, {"date": "2024-02-29", "close": 5.05, "volume": 2767653.0}, {"date": "2024-03-01", "close": 5.05, "volume": 1405512.0}, {"date": "2024-03-04", "close": 5.0, "volume": 2141776.0}, {"date": "2024-03-05", "close": 4.81, "volume": 1928107.0}, {"date": "2024-03-06", "close": 4.87, "volume": 1459089.0}, {"date": "2024-03-07", "close": 4.91, "volume": 1117052.0}, {"date": "2024-03-08", "close": 4.77, "volume": 1058807.0}, {"date": "2024-03-11", "close": 4.96, "volume": 1967553.0}, {"date": "2024-03-12", "close": 4.88, "volume": 1561218.0}, {"date": "2024-03-13", "close": 4.91, "volume": 1024702.0}, {"date": "2024-03-14", "close": 4.7, "volume": 1529585.0}, {"date": "2024-03-15", "close": 4.71, "volume": 1005977.0}, {"date": "2024-03-18", "close": 4.59, "volume": 1094773.0}, {"date": "2024-03-19", "close": 4.6, "volume": 693211.0}, {"date": "2024-03-20", "close": 4.73, "volume": 665376.0}, {"date": "2024-03-21", "close": 4.71, "volume": 832785.0}, {"date": "2024-03-22", "close": 4.59, "volume": 616333.0}, {"date": "2024-03-25", "close": 4.58, "volume": 708094.0}, {"date": "2024-03-26", "close": 4.29, "volume": 1669804.0}, {"date": "2024-03-27", "close": 4.49, "volume": 1337798.0}, {"date": "2024-03-28", "close": 4.53, "volume": 929055.0}, {"date": "2024-04-01", "close": 4.44, "volume": 1247978.0}, {"date": "2024-04-02", "close": 4.32, "volume": 1338931.0}, {"date": "2024-04-03", "close": 4.38, "volume": 537918.0}, {"date": "2024-04-04", "close": 4.4, "volume": 815831.0}, {"date": "2024-04-05", "close": 4.34, "volume": 769782.0}, {"date": "2024-04-08", "close": 4.49, "volume": 857034.0}, {"date": "2024-04-09", "close": 4.73, "volume": 1298977.0}, {"date": "2024-04-10", "close": 4.46, "volume": 1033778.0}, {"date": "2024-04-11", "close": 4.38, "volume": 1050804.0}, {"date": "2024-04-12", "close": 4.34, "volume": 1011252.0}, {"date": "2024-04-15", "close": 4.18, "volume": 1359028.0}, {"date": "2024-04-16", "close": 4.05, "volume": 1272054.0}, {"date": "2024-04-17", "close": 3.92, "volume": 1069432.0}, {"date": "2024-04-18", "close": 3.91, "volume": 765647.0}, {"date": "2024-04-19", "close": 3.87, "volume": 978622.0}, {"date": "2024-04-22", "close": 4.01, "volume": 1076281.0}, {"date": "2024-04-23", "close": 3.97, "volume": 1595129.0}, {"date": "2024-04-24", "close": 3.9, "volume": 1599075.0}, {"date": "2024-04-25", "close": 3.63, "volume": 1829913.0}, {"date": "2024-04-26", "close": 3.76, "volume": 1369561.0}, {"date": "2024-04-29", "close": 3.84, "volume": 1426294.0}, {"date": "2024-04-30", "close": 3.78, "volume": 935475.0}, {"date": "2024-05-01", "close": 3.78, "volume": 2008713.0}, {"date": "2024-05-02", "close": 3.85, "volume": 1237894.0}, {"date": "2024-05-03", "close": 4.03, "volume": 2202875.0}, {"date": "2024-05-06", "close": 4.11, "volume": 1823908.0}, {"date": "2024-05-07", "close": 4.04, "volume": 2175538.0}, {"date": "2024-05-08", "close": 3.84, "volume": 1333528.0}, {"date": "2024-05-09", "close": 3.95, "volume": 1021046.0}, {"date": "2024-05-10", "close": 3.83, "volume": 1193867.0}, {"date": "2024-05-13", "close": 3.85, "volume": 1316532.0}, {"date": "2024-05-14", "close": 3.82, "volume": 1267003.0}, {"date": "2024-05-15", "close": 3.7, "volume": 1027468.0}, {"date": "2024-05-16", "close": 3.78, "volume": 1348139.0}, {"date": "2024-05-17", "close": 3.64, "volume": 1041106.0}, {"date": "2024-05-20", "close": 3.74, "volume": 1034315.0}, {"date": "2024-05-21", "close": 3.85, "volume": 1986673.0}, {"date": "2024-05-22", "close": 3.86, "volume": 1485939.0}, {"date": "2024-05-23", "close": 3.85, "volume": 1333066.0}, {"date": "2024-05-24", "close": 3.85, "volume": 1047467.0}, {"date": "2024-05-28", "close": 4.08, "volume": 2888465.0}, {"date": "2024-05-29", "close": 4.08, "volume": 1596096.0}, {"date": "2024-05-30", "close": 4.04, "volume": 895159.0}, {"date": "2024-05-31", "close": 3.92, "volume": 1082677.0}, {"date": "2024-06-03", "close": 3.88, "volume": 1249847.0}, {"date": "2024-06-04", "close": 3.78, "volume": 1077007.0}, {"date": "2024-06-05", "close": 3.75, "volume": 1539429.0}, {"date": "2024-06-06", "close": 3.78, "volume": 1203836.0}, {"date": "2024-06-07", "close": 3.62, "volume": 1083384.0}, {"date": "2024-06-10", "close": 3.51, "volume": 1683532.0}, {"date": "2024-06-11", "close": 3.43, "volume": 3473023.0}, {"date": "2024-06-12", "close": 3.42, "volume": 2212323.0}, {"date": "2024-06-13", "close": 3.33, "volume": 1960392.0}, {"date": "2024-06-14", "close": 3.23, "volume": 1224931.0}, {"date": "2024-06-17", "close": 3.06, "volume": 2006188.0}, {"date": "2024-06-18", "close": 3.02, "volume": 2146966.0}, {"date": "2024-06-20", "close": 2.94, "volume": 3320813.0}, {"date": "2024-06-21", "close": 2.9, "volume": 2549394.0}, {"date": "2024-06-24", "close": 2.79, "volume": 2953244.0}, {"date": "2024-06-25", "close": 2.73, "volume": 3085686.0}, {"date": "2024-06-26", "close": 2.79, "volume": 2201137.0}, {"date": "2024-06-27", "close": 2.88, "volume": 1939580.0}, {"date": "2024-06-28", "close": 2.96, "volume": 1806660.0}, {"date": "2024-07-01", "close": 2.78, "volume": 1885908.0}, {"date": "2024-07-02", "close": 2.77, "volume": 2136843.0}, {"date": "2024-07-03", "close": 2.71, "volume": 1116716.0}, {"date": "2024-07-05", "close": 2.69, "volume": 1455271.0}, {"date": "2024-07-08", "close": 2.75, "volume": 1552685.0}, {"date": "2024-07-09", "close": 2.82, "volume": 4648962.0}, {"date": "2024-07-10", "close": 2.8, "volume": 1557085.0}, {"date": "2024-07-11", "close": 3.13, "volume": 2028565.0}, {"date": "2024-07-12", "close": 3.12, "volume": 1720196.0}, {"date": "2024-07-15", "close": 3.2, "volume": 871072.0}, {"date": "2024-07-16", "close": 3.49, "volume": 1716110.0}, {"date": "2024-07-17", "close": 3.37, "volume": 1209482.0}, {"date": "2024-07-18", "close": 3.06, "volume": 1336148.0}, {"date": "2024-07-19", "close": 2.97, "volume": 995869.0}, {"date": "2024-07-22", "close": 3.01, "volume": 885308.0}, {"date": "2024-07-23", "close": 3.1, "volume": 1107605.0}, {"date": "2024-07-24", "close": 3.01, "volume": 1072930.0}, {"date": "2024-07-25", "close": 3.1, "volume": 1483820.0}, {"date": "2024-07-26", "close": 3.26, "volume": 693616.0}, {"date": "2024-07-29", "close": 3.23, "volume": 760094.0}, {"date": "2024-07-30", "close": 3.23, "volume": 553769.0}, {"date": "2024-07-31", "close": 3.26, "volume": 2268278.0}, {"date": "2024-08-01", "close": 3.05, "volume": 986217.0}, {"date": "2024-08-02", "close": 2.92, "volume": 1359064.0}, {"date": "2024-08-05", "close": 2.76, "volume": 2188318.0}, {"date": "2024-08-06", "close": 2.85, "volume": 1454232.0}, {"date": "2024-08-07", "close": 2.63, "volume": 3002239.0}, {"date": "2024-08-08", "close": 2.77, "volume": 1417216.0}, {"date": "2024-08-09", "close": 2.68, "volume": 1627816.0}, {"date": "2024-08-12", "close": 2.635, "volume": 953112.0}, {"date": "2024-08-13", "close": 2.67, "volume": 555731.0}, {"date": "2024-08-14", "close": 2.62, "volume": 1180331.0}, {"date": "2024-08-15", "close": 2.62, "volume": 1323179.0}, {"date": "2024-08-16", "close": 2.61, "volume": 1753204.0}, {"date": "2024-08-19", "close": 2.71, "volume": 2466680.0}, {"date": "2024-08-20", "close": 2.6, "volume": 2679565.0}, {"date": "2024-08-21", "close": 2.64, "volume": 1207142.0}, {"date": "2024-08-22", "close": 2.51, "volume": 2456790.0}, {"date": "2024-08-23", "close": 2.61, "volume": 1801753.0}, {"date": "2024-08-26", "close": 2.69, "volume": 1177976.0}, {"date": "2024-08-27", "close": 2.61, "volume": 1266690.0}, {"date": "2024-08-28", "close": 2.56, "volume": 1901835.0}, {"date": "2024-08-29", "close": 2.53, "volume": 2399176.0}, {"date": "2024-08-30", "close": 2.56, "volume": 5486346.0}, {"date": "2024-09-03", "close": 2.5, "volume": 3684325.0}, {"date": "2024-09-04", "close": 2.52, "volume": 1312258.0}, {"date": "2024-09-05", "close": 2.43, "volume": 2405668.0}, {"date": "2024-09-06", "close": 2.39, "volume": 1834931.0}, {"date": "2024-09-09", "close": 2.4, "volume": 2215821.0}, {"date": "2024-09-10", "close": 2.58, "volume": 3265327.0}, {"date": "2024-09-11", "close": 2.69, "volume": 3097438.0}, {"date": "2024-09-12", "close": 2.68, "volume": 1412381.0}, {"date": "2024-09-13", "close": 2.75, "volume": 2406123.0}, {"date": "2024-09-16", "close": 2.68, "volume": 2441778.0}, {"date": "2024-09-17", "close": 2.73, "volume": 2194553.0}, {"date": "2024-09-18", "close": 2.75, "volume": 1886862.0}, {"date": "2024-09-19", "close": 2.74, "volume": 1473805.0}, {"date": "2024-09-20", "close": 2.59, "volume": 3247703.0}, {"date": "2024-09-23", "close": 2.48, "volume": 1591102.0}, {"date": "2024-09-24", "close": 2.52, "volume": 1680559.0}, {"date": "2024-09-25", "close": 2.44, "volume": 1446347.0}, {"date": "2024-09-26", "close": 2.56, "volume": 1243701.0}, {"date": "2024-09-27", "close": 2.61, "volume": 1559748.0}, {"date": "2024-09-30", "close": 2.6, "volume": 1381806.0}, {"date": "2024-10-01", "close": 2.57, "volume": 2288582.0}, {"date": "2024-10-02", "close": 2.48, "volume": 1631248.0}, {"date": "2024-10-03", "close": 2.48, "volume": 1235209.0}, {"date": "2024-10-04", "close": 2.5, "volume": 1078957.0}, {"date": "2024-10-07", "close": 2.63, "volume": 1676660.0}, {"date": "2024-10-08", "close": 2.57, "volume": 1303847.0}, {"date": "2024-10-09", "close": 2.49, "volume": 1111233.0}, {"date": "2024-10-10", "close": 2.5, "volume": 1651062.0}, {"date": "2024-10-11", "close": 2.59, "volume": 1732219.0}, {"date": "2024-10-14", "close": 2.52, "volume": 2043959.0}, {"date": "2024-10-15", "close": 2.56, "volume": 1826001.0}, {"date": "2024-10-16", "close": 2.62, "volume": 1159253.0}, {"date": "2024-10-17", "close": 2.68, "volume": 2333296.0}, {"date": "2024-10-18", "close": 2.87, "volume": 3156754.0}, {"date": "2024-10-21", "close": 2.77, "volume": 2065807.0}, {"date": "2024-10-22", "close": 2.84, "volume": 1213318.0}, {"date": "2024-10-23", "close": 2.78, "volume": 1115034.0}, {"date": "2024-10-24", "close": 2.7, "volume": 3254861.0}, {"date": "2024-10-25", "close": 2.72, "volume": 2301603.0}, {"date": "2024-10-28", "close": 2.89, "volume": 2850918.0}, {"date": "2024-10-29", "close": 2.83, "volume": 1154162.0}, {"date": "2024-10-30", "close": 2.78, "volume": 1230451.0}, {"date": "2024-10-31", "close": 2.73, "volume": 955267.0}, {"date": "2024-11-01", "close": 2.73, "volume": 1245015.0}, {"date": "2024-11-04", "close": 2.89, "volume": 3645421.0}, {"date": "2024-11-05", "close": 2.72, "volume": 3836640.0}, {"date": "2024-11-06", "close": 2.76, "volume": 1684544.0}, {"date": "2024-11-07", "close": 2.72, "volume": 2348381.0}, {"date": "2024-11-08", "close": 2.7, "volume": 2167497.0}, {"date": "2024-11-11", "close": 3.15, "volume": 7642866.0}, {"date": "2024-11-12", "close": 2.96, "volume": 3999678.0}, {"date": "2024-11-13", "close": 2.92, "volume": 2667302.0}, {"date": "2024-11-14", "close": 2.76, "volume": 2755713.0}, {"date": "2024-11-15", "close": 2.65, "volume": 3271632.0}, {"date": "2024-11-18", "close": 2.65, "volume": 2501826.0}, {"date": "2024-11-19", "close": 2.71, "volume": 1818651.0}, {"date": "2024-11-20", "close": 2.67, "volume": 1719665.0}, {"date": "2024-11-21", "close": 2.72, "volume": 1428359.0}, {"date": "2024-11-22", "close": 2.76, "volume": 1806910.0}, {"date": "2024-11-25", "close": 2.95, "volume": 2518581.0}, {"date": "2024-11-26", "close": 2.83, "volume": 1757704.0}, {"date": "2024-11-27", "close": 3.0, "volume": 4282458.0}, {"date": "2024-11-29", "close": 3.01, "volume": 2442038.0}, {"date": "2024-12-02", "close": 3.03, "volume": 2849668.0}, {"date": "2024-12-03", "close": 2.91, "volume": 1895959.0}, {"date": "2024-12-04", "close": 2.9, "volume": 1677308.0}, {"date": "2024-12-05", "close": 2.85, "volume": 2484219.0}, {"date": "2024-12-06", "close": 3.0, "volume": 2372866.0}, {"date": "2024-12-09", "close": 2.95, "volume": 2723813.0}, {"date": "2024-12-10", "close": 3.02, "volume": 2307981.0}, {"date": "2024-12-11", "close": 2.91, "volume": 2215841.0}, {"date": "2024-12-12", "close": 2.95, "volume": 3719165.0}, {"date": "2024-12-13", "close": 2.81, "volume": 3228688.0}, {"date": "2024-12-16", "close": 2.86, "volume": 2927091.0}, {"date": "2024-12-17", "close": 2.79, "volume": 2140140.0}, {"date": "2024-12-18", "close": 2.69, "volume": 4488942.0}, {"date": "2024-12-19", "close": 2.71, "volume": 2359432.0}, {"date": "2024-12-20", "close": 2.85, "volume": 2082873.0}, {"date": "2024-12-23", "close": 2.92, "volume": 2085481.0}, {"date": "2024-12-24", "close": 2.95, "volume": 1649055.0}, {"date": "2024-12-26", "close": 3.03, "volume": 2988549.0}, {"date": "2024-12-27", "close": 2.99, "volume": 3384100.0}, {"date": "2024-12-30", "close": 2.82, "volume": 3283375.0}, {"date": "2024-12-31", "close": 2.93, "volume": 1862585.0}, {"date": "2025-01-02", "close": 3.03, "volume": 2639326.0}, {"date": "2025-01-03", "close": 3.13, "volume": 2582685.0}, {"date": "2025-01-06", "close": 3.31, "volume": 4585225.0}, {"date": "2025-01-07", "close": 3.28, "volume": 4019485.0}, {"date": "2025-01-08", "close": 3.03, "volume": 3607921.0}, {"date": "2025-01-10", "close": 2.92, "volume": 3363170.0}, {"date": "2025-01-13", "close": 3.0, "volume": 4142688.0}, {"date": "2025-01-14", "close": 2.77, "volume": 5688452.0}, {"date": "2025-01-15", "close": 2.96, "volume": 4444804.0}, {"date": "2025-01-16", "close": 2.94, "volume": 2994263.0}, {"date": "2025-01-17", "close": 2.97, "volume": 1566453.0}, {"date": "2025-01-21", "close": 3.06, "volume": 3697087.0}, {"date": "2025-01-22", "close": 3.53, "volume": 11032560.0}, {"date": "2025-01-23", "close": 3.52, "volume": 3918301.0}, {"date": "2025-01-24", "close": 3.48, "volume": 4489688.0}, {"date": "2025-01-27", "close": 3.36, "volume": 4051043.0}, {"date": "2025-01-28", "close": 3.3, "volume": 3033434.0}, {"date": "2025-01-29", "close": 3.2, "volume": 4077116.0}, {"date": "2025-01-30", "close": 3.23, "volume": 2193494.0}, {"date": "2025-01-31", "close": 3.17, "volume": 3081877.0}, {"date": "2025-02-03", "close": 3.08, "volume": 4505673.0}, {"date": "2025-02-04", "close": 3.21, "volume": 2274008.0}, {"date": "2025-02-05", "close": 3.38, "volume": 4386246.0}, {"date": "2025-02-06", "close": 3.29, "volume": 2574783.0}, {"date": "2025-02-07", "close": 3.1, "volume": 3504006.0}, {"date": "2025-02-10", "close": 3.02, "volume": 3326517.0}, {"date": "2025-02-11", "close": 2.95, "volume": 3162703.0}, {"date": "2025-02-12", "close": 3.1, "volume": 3017070.0}, {"date": "2025-02-13", "close": 3.14, "volume": 4237988.0}, {"date": "2025-02-14", "close": 3.27, "volume": 5965366.0}, {"date": "2025-02-18", "close": 3.43, "volume": 8005633.0}, {"date": "2025-02-19", "close": 3.47, "volume": 5554787.0}, {"date": "2025-02-20", "close": 3.14, "volume": 3443238.0}, {"date": "2025-02-21", "close": 3.03, "volume": 2369318.0}, {"date": "2025-02-24", "close": 2.99, "volume": 5624753.0}, {"date": "2025-02-25", "close": 2.82, "volume": 5553675.0}, {"date": "2025-02-26", "close": 2.92, "volume": 3155832.0}, {"date": "2025-02-27", "close": 2.92, "volume": 5424543.0}, {"date": "2025-02-28", "close": 2.585, "volume": 9925645.0}, {"date": "2025-03-03", "close": 2.36, "volume": 3730342.0}, {"date": "2025-03-04", "close": 2.34, "volume": 5050019.0}, {"date": "2025-03-05", "close": 2.39, "volume": 4389316.0}, {"date": "2025-03-06", "close": 2.38, "volume": 4597289.0}, {"date": "2025-03-07", "close": 2.33, "volume": 4304920.0}, {"date": "2025-03-10", "close": 2.2, "volume": 5628710.0}, {"date": "2025-03-11", "close": 2.23, "volume": 6103266.0}, {"date": "2025-03-12", "close": 2.35, "volume": 2713462.0}, {"date": "2025-03-13", "close": 2.4, "volume": 3165883.0}, {"date": "2025-03-14", "close": 2.52, "volume": 4449697.0}, {"date": "2025-03-17", "close": 2.54, "volume": 4108536.0}, {"date": "2025-03-18", "close": 2.35, "volume": 3366171.0}, {"date": "2025-03-19", "close": 2.39, "volume": 3671762.0}, {"date": "2025-03-20", "close": 2.38, "volume": 3311874.0}, {"date": "2025-03-21", "close": 2.44, "volume": 3752478.0}, {"date": "2025-03-24", "close": 2.59, "volume": 2747872.0}, {"date": "2025-03-25", "close": 2.53, "volume": 4134138.0}, {"date": "2025-03-26", "close": 2.42, "volume": 2968650.0}, {"date": "2025-03-27", "close": 2.36, "volume": 2770526.0}, {"date": "2025-03-28", "close": 2.31, "volume": 2460746.0}, {"date": "2025-03-31", "close": 2.23, "volume": 3412944.0}, {"date": "2025-04-01", "close": 2.09, "volume": 4288544.0}, {"date": "2025-04-02", "close": 2.22, "volume": 4069633.0}, {"date": "2025-04-03", "close": 2.09, "volume": 3142208.0}, {"date": "2025-04-04", "close": 2.09, "volume": 4832360.0}, {"date": "2025-04-07", "close": 2.05, "volume": 6313792.0}, {"date": "2025-04-08", "close": 1.93, "volume": 4052612.0}, {"date": "2025-04-09", "close": 2.17, "volume": 5379673.0}, {"date": "2025-04-10", "close": 2.07, "volume": 4878630.0}, {"date": "2025-04-11", "close": 2.4, "volume": 5362449.0}, {"date": "2025-04-14", "close": 2.44, "volume": 4151785.0}, {"date": "2025-04-15", "close": 2.43, "volume": 5771466.0}, {"date": "2025-04-16", "close": 2.39, "volume": 4423176.0}, {"date": "2025-04-17", "close": 2.42, "volume": 2977230.0}, {"date": "2025-04-21", "close": 2.45, "volume": 4389314.0}, {"date": "2025-04-22", "close": 2.52, "volume": 3327479.0}, {"date": "2025-04-23", "close": 2.53, "volume": 4427997.0}, {"date": "2025-04-24", "close": 2.6, "volume": 3785023.0}, {"date": "2025-04-25", "close": 2.57, "volume": 2977157.0}, {"date": "2025-04-28", "close": 2.59, "volume": 4346353.0}, {"date": "2025-04-29", "close": 2.55, "volume": 3401149.0}, {"date": "2025-04-30", "close": 2.61, "volume": 2687232.0}, {"date": "2025-05-01", "close": 2.49, "volume": 3454321.0}, {"date": "2025-05-02", "close": 2.41, "volume": 3285727.0}, {"date": "2025-05-05", "close": 2.19, "volume": 4152645.0}, {"date": "2025-05-06", "close": 2.03, "volume": 5108084.0}, {"date": "2025-05-07", "close": 2.01, "volume": 3234845.0}, {"date": "2025-05-08", "close": 2.01, "volume": 6026798.0}, {"date": "2025-05-09", "close": 2.03, "volume": 3991257.0}, {"date": "2025-05-12", "close": 2.06, "volume": 4396678.0}, {"date": "2025-05-13", "close": 2.1, "volume": 17015920.0}, {"date": "2025-05-14", "close": 2.05, "volume": 6614467.0}, {"date": "2025-05-15", "close": 2.02, "volume": 3065606.0}, {"date": "2025-05-16", "close": 2.03, "volume": 3386920.0}, {"date": "2025-05-19", "close": 2.02, "volume": 2308815.0}, {"date": "2025-05-20", "close": 2.09, "volume": 3934680.0}, {"date": "2025-05-21", "close": 1.99, "volume": 2344342.0}, {"date": "2025-05-22", "close": 2.0, "volume": 2431516.0}, {"date": "2025-05-23", "close": 1.97, "volume": 1725039.0}, {"date": "2025-05-27", "close": 1.98, "volume": 2117539.0}, {"date": "2025-05-28", "close": 2.04, "volume": 2494437.0}, {"date": "2025-05-29", "close": 2.04, "volume": 1635407.0}, {"date": "2025-05-30", "close": 2.02, "volume": 2103828.0}, {"date": "2025-06-02", "close": 2.14, "volume": 4035178.0}, {"date": "2025-06-03", "close": 2.31, "volume": 5006292.0}, {"date": "2025-06-04", "close": 2.42, "volume": 4070566.0}, {"date": "2025-06-05", "close": 2.37, "volume": 4117872.0}, {"date": "2025-06-06", "close": 2.44, "volume": 3804461.0}, {"date": "2025-06-09", "close": 2.51, "volume": 4555296.0}, {"date": "2025-06-10", "close": 3.02, "volume": 18779010.0}, {"date": "2025-06-11", "close": 3.23, "volume": 20132000.0}, {"date": "2025-06-12", "close": 3.15, "volume": 8049363.0}, {"date": "2025-06-13", "close": 3.2, "volume": 7090663.0}, {"date": "2025-06-16", "close": 3.16, "volume": 7296534.0}, {"date": "2025-06-17", "close": 3.12, "volume": 7394201.0}, {"date": "2025-06-18", "close": 3.47, "volume": 8696081.0}, {"date": "2025-06-20", "close": 3.41, "volume": 8763733.0}, {"date": "2025-06-23", "close": 3.33, "volume": 5319841.0}, {"date": "2025-06-24", "close": 3.68, "volume": 8123027.0}, {"date": "2025-06-25", "close": 3.8, "volume": 9939087.0}, {"date": "2025-06-26", "close": 3.74, "volume": 4796254.0}, {"date": "2025-06-27", "close": 3.61, "volume": 6205021.0}, {"date": "2025-06-30", "close": 3.43, "volume": 8490373.0}, {"date": "2025-07-01", "close": 3.49, "volume": 7516284.0}, {"date": "2025-07-02", "close": 3.75, "volume": 8663641.0}, {"date": "2025-07-03", "close": 3.8, "volume": 1951532.0}, {"date": "2025-07-07", "close": 4.03, "volume": 7354064.0}, {"date": "2025-07-08", "close": 3.89, "volume": 5209001.0}, {"date": "2025-07-09", "close": 4.22, "volume": 6999857.0}, {"date": "2025-07-10", "close": 4.25, "volume": 4258756.0}, {"date": "2025-07-11", "close": 4.01, "volume": 5621146.0}, {"date": "2025-07-14", "close": 4.24, "volume": 8068703.0}, {"date": "2025-07-15", "close": 3.94, "volume": 6802562.0}, {"date": "2025-07-16", "close": 4.06, "volume": 7163588.0}, {"date": "2025-07-17", "close": 3.9, "volume": 5800856.0}, {"date": "2025-07-18", "close": 4.48, "volume": 11595410.0}, {"date": "2025-07-21", "close": 5.15, "volume": 18401450.0}, {"date": "2025-07-22", "close": 4.92, "volume": 7345225.0}, {"date": "2025-07-23", "close": 4.99, "volume": 4674798.0}, {"date": "2025-07-24", "close": 5.02, "volume": 5734378.0}, {"date": "2025-07-25", "close": 5.11, "volume": 5190671.0}, {"date": "2025-07-28", "close": 4.92, "volume": 4144697.0}, {"date": "2025-07-29", "close": 4.69, "volume": 6224090.0}, {"date": "2025-07-30", "close": 4.57, "volume": 3826709.0}, {"date": "2025-07-31", "close": 4.47, "volume": 4718827.0}, {"date": "2025-08-01", "close": 4.24, "volume": 6655669.0}, {"date": "2025-08-04", "close": 4.34, "volume": 3616724.0}, {"date": "2025-08-05", "close": 4.36, "volume": 2780344.0}, {"date": "2025-08-06", "close": 4.12, "volume": 4531732.0}, {"date": "2025-08-07", "close": 4.24, "volume": 8570893.0}, {"date": "2025-08-08", "close": 4.25, "volume": 13286620.0}, {"date": "2025-08-11", "close": 4.5, "volume": 7741900.0}, {"date": "2025-08-12", "close": 4.27, "volume": 5044706.0}, {"date": "2025-08-13", "close": 4.58, "volume": 5648721.0}, {"date": "2025-08-14", "close": 4.5, "volume": 6437743.0}, {"date": "2025-08-15", "close": 4.59, "volume": 4429997.0}, {"date": "2025-08-18", "close": 4.67, "volume": 3713391.0}, {"date": "2025-08-19", "close": 4.29, "volume": 5208631.0}, {"date": "2025-08-20", "close": 4.17, "volume": 5936634.0}, {"date": "2025-08-21", "close": 4.3, "volume": 4111858.0}, {"date": "2025-08-22", "close": 4.39, "volume": 4135810.0}, {"date": "2025-08-25", "close": 4.23, "volume": 2603917.0}, {"date": "2025-08-26", "close": 4.37, "volume": 3281044.0}, {"date": "2025-08-27", "close": 4.35, "volume": 2171974.0}, {"date": "2025-08-28", "close": 4.3, "volume": 2468753.0}, {"date": "2025-08-29", "close": 4.18, "volume": 3621957.0}, {"date": "2025-09-02", "close": 4.05, "volume": 3632383.0}, {"date": "2025-09-03", "close": 3.99, "volume": 4244745.0}, {"date": "2025-09-04", "close": 4.16, "volume": 7205256.0}, {"date": "2025-09-05", "close": 4.22, "volume": 4173513.0}, {"date": "2025-09-08", "close": 4.17, "volume": 2824672.0}, {"date": "2025-09-09", "close": 4.24, "volume": 3130867.0}, {"date": "2025-09-10", "close": 4.28, "volume": 3602810.0}, {"date": "2025-09-11", "close": 4.61, "volume": 4576110.0}, {"date": "2025-09-12", "close": 4.47, "volume": 3027116.0}, {"date": "2025-09-15", "close": 4.35, "volume": 3133888.0}, {"date": "2025-09-16", "close": 4.77, "volume": 5206710.0}, {"date": "2025-09-17", "close": 4.57, "volume": 4753356.0}, {"date": "2025-09-18", "close": 4.72, "volume": 3764780.0}, {"date": "2025-09-19", "close": 4.51, "volume": 5965311.0}, {"date": "2025-09-22", "close": 4.83, "volume": 5749503.0}, {"date": "2025-09-23", "close": 4.9, "volume": 10178000.0}, {"date": "2025-09-24", "close": 4.77, "volume": 6587090.0}, {"date": "2025-09-25", "close": 4.65, "volume": 3448085.0}, {"date": "2025-09-26", "close": 4.74, "volume": 3832421.0}, {"date": "2025-09-29", "close": 4.87, "volume": 3694769.0}, {"date": "2025-09-30", "close": 5.03, "volume": 4540191.0}, {"date": "2025-10-01", "close": 5.96, "volume": 13906890.0}, {"date": "2025-10-02", "close": 5.98, "volume": 9793123.0}, {"date": "2025-10-03", "close": 5.9, "volume": 9112336.0}, {"date": "2025-10-06", "close": 5.87, "volume": 6628128.0}, {"date": "2025-10-07", "close": 5.77, "volume": 5768386.0}, {"date": "2025-10-08", "close": 6.17, "volume": 10225510.0}, {"date": "2025-10-09", "close": 5.91, "volume": 5587622.0}, {"date": "2025-10-10", "close": 5.53, "volume": 7469467.0}, {"date": "2025-10-13", "close": 5.67, "volume": 4343238.0}, {"date": "2025-10-14", "close": 5.62, "volume": 4691553.0}, {"date": "2025-10-15", "close": 6.1, "volume": 6124853.0}, {"date": "2025-10-16", "close": 5.84, "volume": 5603268.0}, {"date": "2025-10-17", "close": 5.59, "volume": 4584979.0}, {"date": "2025-10-20", "close": 5.86, "volume": 3962064.0}, {"date": "2025-10-21", "close": 5.58, "volume": 4267326.0}, {"date": "2025-10-22", "close": 5.47, "volume": 4648081.0}, {"date": "2025-10-23", "close": 5.71, "volume": 3003524.0}, {"date": "2025-10-24", "close": 5.66, "volume": 4739419.0}, {"date": "2025-10-27", "close": 5.77, "volume": 3915868.0}, {"date": "2025-10-28", "close": 5.63, "volume": 2761375.0}, {"date": "2025-10-29", "close": 5.62, "volume": 3934306.0}, {"date": "2025-10-30", "close": 5.36, "volume": 3883176.0}, {"date": "2025-10-31", "close": 5.55, "volume": 3199297.0}, {"date": "2025-11-03", "close": 5.37, "volume": 2905281.0}, {"date": "2025-11-04", "close": 4.87, "volume": 4532281.0}, {"date": "2025-11-05", "close": 4.69, "volume": 6001392.0}, {"date": "2025-11-06", "close": 4.53, "volume": 6977671.0}, {"date": "2025-11-07", "close": 3.91, "volume": 13529900.0}, {"date": "2025-11-10", "close": 4.03, "volume": 7162648.0}, {"date": "2025-11-11", "close": 4.01, "volume": 4540863.0}, {"date": "2025-11-12", "close": 3.97, "volume": 2872836.0}, {"date": "2025-11-13", "close": 3.62, "volume": 7112558.0}, {"date": "2025-11-14", "close": 3.69, "volume": 4265145.0}, {"date": "2025-11-17", "close": 3.6, "volume": 4612231.0}, {"date": "2025-11-18", "close": 3.66, "volume": 3361663.0}, {"date": "2025-11-19", "close": 3.61, "volume": 2814564.0}, {"date": "2025-11-20", "close": 3.41, "volume": 4105684.0}, {"date": "2025-11-21", "close": 3.51, "volume": 3496670.0}, {"date": "2025-11-24", "close": 3.57, "volume": 5875364.0}, {"date": "2025-11-25", "close": 3.62, "volume": 3659448.0}, {"date": "2025-11-26", "close": 3.64, "volume": 9295571.0}, {"date": "2025-11-28", "close": 3.73, "volume": 4427955.0}, {"date": "2025-12-01", "close": 3.47, "volume": 3935517.0}, {"date": "2025-12-02", "close": 3.46, "volume": 3270830.0}, {"date": "2025-12-03", "close": 3.49, "volume": 3362198.0}, {"date": "2025-12-04", "close": 3.65, "volume": 3707405.0}, {"date": "2025-12-05", "close": 3.56, "volume": 2295915.0}, {"date": "2025-12-08", "close": 3.59, "volume": 2542227.0}, {"date": "2025-12-09", "close": 3.68, "volume": 1929957.0}, {"date": "2025-12-10", "close": 3.77, "volume": 3185721.0}, {"date": "2025-12-11", "close": 3.74, "volume": 2548715.0}, {"date": "2025-12-12", "close": 3.62, "volume": 2649569.0}, {"date": "2025-12-15", "close": 3.51, "volume": 3154649.0}, {"date": "2025-12-16", "close": 3.46, "volume": 2380827.0}, {"date": "2025-12-17", "close": 3.35, "volume": 3922182.0}, {"date": "2025-12-18", "close": 3.53, "volume": 4574496.0}, {"date": "2025-12-19", "close": 3.6, "volume": 3783360.0}, {"date": "2025-12-22", "close": 3.72, "volume": 3381728.0}, {"date": "2025-12-23", "close": 3.69, "volume": 2720217.0}, {"date": "2025-12-24", "close": 3.72, "volume": 1719994.0}, {"date": "2025-12-26", "close": 3.58, "volume": 2618250.0}, {"date": "2025-12-29", "close": 3.46, "volume": 2718900.0}, {"date": "2025-12-30", "close": 3.45, "volume": 2344123.0}, {"date": "2025-12-31", "close": 3.42, "volume": 7657396.0}, {"date": "2026-01-02", "close": 3.43, "volume": 4765061.0}, {"date": "2026-01-05", "close": 3.43, "volume": 3731357.0}, {"date": "2026-01-06", "close": 3.9, "volume": 6359135.0}, {"date": "2026-01-07", "close": 4.13, "volume": 5813638.0}, {"date": "2026-01-08", "close": 4.11, "volume": 4806464.0}, {"date": "2026-01-09", "close": 4.37, "volume": 6462837.0}, {"date": "2026-01-12", "close": 4.52, "volume": 5054800.0}, {"date": "2026-01-13", "close": 4.27, "volume": 7036566.0}, {"date": "2026-01-14", "close": 4.29, "volume": 4095180.0}, {"date": "2026-01-15", "close": 4.18, "volume": 5318578.0}, {"date": "2026-01-16", "close": 4.12, "volume": 5389833.0}, {"date": "2026-01-20", "close": 4.16, "volume": 3872431.0}, {"date": "2026-01-21", "close": 4.28, "volume": 3902185.0}, {"date": "2026-01-22", "close": 4.64, "volume": 6992121.0}, {"date": "2026-01-23", "close": 4.24, "volume": 5803018.0}, {"date": "2026-01-26", "close": 4.14, "volume": 4388341.0}, {"date": "2026-01-27", "close": 3.99, "volume": 3223352.0}, {"date": "2026-01-28", "close": 3.9, "volume": 3008438.0}, {"date": "2026-01-29", "close": 3.86, "volume": 2437689.0}, {"date": "2026-01-30", "close": 3.62, "volume": 4313741.0}, {"date": "2026-02-02", "close": 3.5, "volume": 6146185.0}, {"date": "2026-02-03", "close": 3.52, "volume": 4704039.0}, {"date": "2026-02-04", "close": 3.27, "volume": 6577610.0}, {"date": "2026-02-05", "close": 2.78, "volume": 11088210.0}, {"date": "2026-02-06", "close": 3.16, "volume": 5396734.0}, {"date": "2026-02-09", "close": 3.22, "volume": 3267482.0}, {"date": "2026-02-10", "close": 3.16, "volume": 1937637.0}, {"date": "2026-02-11", "close": 3.13, "volume": 3654039.0}, {"date": "2026-02-12", "close": 2.94, "volume": 3808050.0}, {"date": "2026-02-13", "close": 3.1, "volume": 2749919.0}, {"date": "2026-02-17", "close": 3.17, "volume": 2879118.0}, {"date": "2026-02-18", "close": 3.13, "volume": 1662038.0}, {"date": "2026-02-19", "close": 3.22, "volume": 2015113.0}, {"date": "2026-02-20", "close": 3.04, "volume": 4703134.0}, {"date": "2026-02-23", "close": 3.03, "volume": 2576878.0}, {"date": "2026-02-24", "close": 3.22, "volume": 5556481.0}, {"date": "2026-02-25", "close": 3.19, "volume": 6025309.0}, {"date": "2026-02-26", "close": 3.59, "volume": 6569574.0}, {"date": "2026-02-27", "close": 3.61, "volume": 5382607.0}, {"date": "2026-03-02", "close": 3.82, "volume": 5140046.0}, {"date": "2026-03-03", "close": 3.71, "volume": 4604976.0}, {"date": "2026-03-04", "close": 3.63, "volume": 3180057.0}, {"date": "2026-03-05", "close": 3.59, "volume": 2337505.0}, {"date": "2026-03-06", "close": 3.45, "volume": 4271247.0}, {"date": "2026-03-09", "close": 3.52, "volume": 1977904.0}, {"date": "2026-03-10", "close": 3.57, "volume": 2187742.0}, {"date": "2026-03-11", "close": 3.65, "volume": 1560714.0}, {"date": "2026-03-12", "close": 3.47, "volume": 5122917.0}, {"date": "2026-03-13", "close": 3.49, "volume": 2067055.0}, {"date": "2026-03-16", "close": 3.56, "volume": 1939868.0}, {"date": "2026-03-17", "close": 3.55, "volume": 2476212.0}, {"date": "2026-03-18", "close": 3.52, "volume": 1468815.0}, {"date": "2026-03-19", "close": 3.53, "volume": 2407726.0}, {"date": "2026-03-20", "close": 3.4, "volume": 2457069.0}, {"date": "2026-03-23", "close": 3.37, "volume": 2358659.0}, {"date": "2026-03-24", "close": 3.31, "volume": 2055343.0}, {"date": "2026-03-25", "close": 3.39, "volume": 1687178.0}, {"date": "2026-03-26", "close": 3.35, "volume": 1783504.0}, {"date": "2026-03-27", "close": 3.27, "volume": 2369182.0}, {"date": "2026-03-30", "close": 3.28, "volume": 2830674.0}, {"date": "2026-03-31", "close": 3.49, "volume": 2989163.0}, {"date": "2026-04-01", "close": 3.51, "volume": 1665317.0}, {"date": "2026-04-02", "close": 3.52, "volume": 3490358.0}, {"date": "2026-04-06", "close": 3.39, "volume": 3206878.0}, {"date": "2026-04-07", "close": 3.3, "volume": 3962304.0}, {"date": "2026-04-08", "close": 3.43, "volume": 2466193.0}, {"date": "2026-04-09", "close": 3.44, "volume": 2029444.0}, {"date": "2026-04-10", "close": 3.54, "volume": 2409611.0}, {"date": "2026-04-13", "close": 3.66, "volume": 2917141.0}, {"date": "2026-04-14", "close": 3.76, "volume": 3196905.0}, {"date": "2026-04-15", "close": 3.86, "volume": 3012263.0}, {"date": "2026-04-16", "close": 3.83, "volume": 2911896.0}, {"date": "2026-04-17", "close": 4.01, "volume": 4808595.0}, {"date": "2026-04-20", "close": 3.91, "volume": 5225325.0}, {"date": "2026-04-21", "close": 3.99, "volume": 3867386.0}, {"date": "2026-04-22", "close": 4.08, "volume": 5347757.0}, {"date": "2026-04-23", "close": 4.05, "volume": 8164607.0}, {"date": "2026-04-24", "close": 4.15, "volume": 9417311.0}, {"date": "2026-04-27", "close": 4.16, "volume": 11911580.0}, {"date": "2026-04-28", "close": 4.16, "volume": 12845690.0}, {"date": "2026-04-29", "close": 3.82, "volume": 12147070.0}, {"date": "2026-04-30", "close": 4.15, "volume": 5991784.0}, {"date": "2026-05-01", "close": 4.43, "volume": 6735216.0}, {"date": "2026-05-04", "close": 4.59, "volume": 9959209.0}, {"date": "2026-05-05", "close": 4.66, "volume": 13351770.0}, {"date": "2026-05-06", "close": 5.04, "volume": 7702537.0}, {"date": "2026-05-07", "close": 4.82, "volume": 11639890.0}, {"date": "2026-05-08", "close": 5.24, "volume": 10843230.0}, {"date": "2026-05-11", "close": 5.25, "volume": 13448740.0}, {"date": "2026-05-12", "close": 4.95, "volume": 16942440.0}, {"date": "2026-05-13", "close": 4.77, "volume": 5954518.0}, {"date": "2026-05-14", "close": 4.4, "volume": 7372192.0}, {"date": "2026-05-15", "close": 4.09, "volume": 8869939.0}, {"date": "2026-05-18", "close": 4.16, "volume": 11104990.0}, {"date": "2026-05-19", "close": 4.05, "volume": 4600609.0}, {"date": "2026-05-20", "close": 4.57, "volume": 8513065.0}, {"date": "2026-05-21", "close": 5.14, "volume": 13962670.0}, {"date": "2026-05-22", "close": 5.2, "volume": 6466569.0}, {"date": "2026-05-26", "close": 5.29, "volume": 8717599.0}, {"date": "2026-05-27", "close": 5.44, "volume": 6471804.0}, {"date": "2026-05-28", "close": 5.73, "volume": 7675426.0}, {"date": "2026-05-29", "close": 6.17, "volume": 9333363.0}, {"date": "2026-06-01", "close": 6.46, "volume": 9678368.0}, {"date": "2026-06-02", "close": 6.13, "volume": 8065308.0}, {"date": "2026-06-03", "close": 5.72, "volume": 7077577.0}, {"date": "2026-06-04", "close": 6.37, "volume": 11445940.0}, {"date": "2026-06-05", "close": 5.62, "volume": 8927909.0}, {"date": "2026-06-08", "close": 5.42, "volume": 4784974.0}, {"date": "2026-06-09", "close": 5.3, "volume": 5672301.0}, {"date": "2026-06-10", "close": 5.09, "volume": 3750820.0}, {"date": "2026-06-11", "close": 5.27, "volume": 4170894.0}, {"date": "2026-06-12", "close": 5.24, "volume": 2959095.0}, {"date": "2026-06-15", "close": 5.26, "volume": 3696533.0}, {"date": "2026-06-16", "close": 5.09, "volume": 3648492.0}, {"date": "2026-06-17", "close": 5.44, "volume": 5645750.0}, {"date": "2026-06-18", "close": 5.53, "volume": 6803880.0}, {"date": "2026-06-22", "close": 5.74, "volume": 5500913.0}, {"date": "2026-06-23", "close": 5.63, "volume": 5520014.0}, {"date": "2026-06-24", "close": 6.03, "volume": 13405210.0}, {"date": "2026-06-25", "close": 6.66, "volume": 11981790.0}, {"date": "2026-06-26", "close": 7.38, "volume": 15607750.0}, {"date": "2026-06-29", "close": 8.12, "volume": 16241860.0}, {"date": "2026-06-30", "close": 7.85, "volume": 7787084.0}, {"date": "2026-07-01", "close": 7.6, "volume": 7995784.0}, {"date": "2026-07-02", "close": 8.11, "volume": 8464236.0}, {"date": "2026-07-06", "close": 7.87, "volume": 6311093.0}, {"date": "2026-07-07", "close": 7.69, "volume": 8059924.0}, {"date": "2026-07-08", "close": 7.1, "volume": 9395282.0}, {"date": "2026-07-09", "close": 7.29, "volume": 5915679.0}, {"date": "2026-07-10", "close": 6.8, "volume": 7281658.0}, {"date": "2026-07-13", "close": 6.52, "volume": 4059690.0}, {"date": "2026-07-14", "close": 6.74, "volume": 4262296.0}, {"date": "2026-07-15", "close": 6.74, "volume": 3752390.0}, {"date": "2026-07-16", "close": 6.16, "volume": 7547837.0}, {"date": "2026-07-17", "close": 6.465, "volume": 4229380.0}, {"date": "2026-07-20", "close": 5.8, "volume": 6370764.0}, {"date": "2026-07-21", "close": 5.97, "volume": 5132274.0}, {"date": "2026-07-22", "close": 5.73, "volume": 2559199.0}, {"date": "2026-07-23", "close": 5.67, "volume": 2892320.0}, {"date": "2026-07-24", "close": 5.31, "volume": 6271189.0}, {"date": "2026-07-27", "close": 5.25, "volume": 4230205.0}, {"date": "2026-07-28", "close": 5.29, "volume": 6082224.0}, {"date": "2026-07-29", "close": 5.39, "volume": 6056564.0}, {"date": "2026-07-30", "close": 5.69, "volume": 4340217.0}, {"date": "2026-07-31", "close": 5.71, "volume": 5011667.0}, {"date": "2026-08-03", "close": 5.83, "volume": 3405575.0}, {"date": "2026-08-04", "close": 6.09, "volume": 3968395.0}, {"date": "2026-08-05", "close": 5.92, "volume": 4625461.0}, {"date": "2026-08-06", "close": 6.53, "volume": 8412136.0}, {"date": "2026-08-07", "close": 6.93, "volume": 6823454.0}, {"date": "2026-08-10", "close": 9.34, "volume": 46039060.0}, {"date": "2026-08-11", "close": 9.76, "volume": 18371190.0}, {"date": "2026-08-12", "close": 10.355, "volume": 14854540.0}, {"date": "2026-08-13", "close": 10.97, "volume": 20132020.0}, {"date": "2026-08-14", "close": 11.38, "volume": 12375080.0}, {"date": "2026-08-17", "close": 11.2, "volume": 7849060.0}, {"date": "2026-08-18", "close": 11.12, "volume": 8201820.0}, {"date": "2026-08-19", "close": 12.01, "volume": 10808540.0}, {"date": "2026-08-20", "close": 11.57, "volume": 6181576.0}, {"date": "2026-08-21", "close": 11.32, "volume": 4553044.0}], "refreshing": true}