{"ticker": "CTKB", "overview": {"cik": "1831915", "ticker": "CTKB", "name": "Cytek Biosciences, Inc.", "industry": "Laboratory Analytical Instruments", "country": "United States", "sic": "3826", "announcements": [{"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001874041-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0002141966-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-092212", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053496", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335212", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-04", "title": "Form SCHEDULE 13G", "accession": "0001386060-26-000050", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001193125-26-304789", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001934", "price_sensitive": false}, {"form": "3", "date": "2026-06-30", "title": "Initial insider holdings", "accession": "0002141966-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001193125-26-282871", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001874041-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-272582", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001873083-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001181190-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-06-12", "title": "Initial insider holdings", "accession": "0001181190-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001337252-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001902959-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001221786-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001515140-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-253538", "price_sensitive": true}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001193125-26-251413", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001515140-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001337252-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001874041-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001991396-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CTKB", "has_prices": true, "as_of": "2026-10-30", "last": 6.13, "prev_close": 6.3, "change": -0.16999999999999993, "change_pct": -0.026984126984126975, "session_volume": 1866609.0, "vwap_5": 6.112453122526777, "vwap_20": 5.627925978612515, "vwap_60": 5.305847875579796, "vwap_250": 4.751845104745232, "high_52w": 6.3, "low_52w": 3.355, "avg_volume_20": 1426675.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001872873-26-000006", "src": "INSIDERS", "ticker": "CTKB", "cik": "1831915", "company": "Cytek Biosciences, Inc.", "company_raw": "Cytek Biosciences, Inc.", "who": "Wenbin Jiang", "who_key": "Jiang Wenbin", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 169376.23, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "CEO files routine paperwork on CTKB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1872873/000187287326000006/0001872873-26-000006-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110321}, {"id": "0001878824-26-000004", "src": "INSIDERS", "ticker": "CTKB", "cik": "1831915", "company": "Cytek Biosciences, Inc.", "company_raw": "Cytek Biosciences, Inc.", "who": "William D. McCombe", "who_key": "McCombe William D.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 55591.67999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "CFO files routine paperwork on CTKB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1878824/000187882426000004/0001878824-26-000004-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110321}, {"id": "0001181190-26-000007", "src": "INSIDERS", "ticker": "CTKB", "cik": "1831915", "company": "Cytek Biosciences, Inc.", "company_raw": "Cytek Biosciences, Inc.", "who": "Glenn P. Muir", "who_key": "MUIR GLENN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on CTKB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1831915/000118119026000007/0001181190-26-000007-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110321}, {"id": "0001515140-26-000005", "src": "INSIDERS", "ticker": "CTKB", "cik": "1831915", "company": "Cytek Biosciences, Inc.", "company_raw": "Cytek Biosciences, Inc.", "who": "Michael Holder", "who_key": "Holder Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on CTKB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1831915/000151514026000005/0001515140-26-000005-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110321}, {"id": "0001337252-26-000005", "src": "INSIDERS", "ticker": "CTKB", "cik": "1831915", "company": "Cytek Biosciences, Inc.", "company_raw": "Cytek Biosciences, Inc.", "who": "Richard Chin", "who_key": "Chin Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on CTKB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1831915/000133725226000005/0001337252-26-000005-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110321}, {"id": "0001874041-26-000009", "src": "INSIDERS", "ticker": "CTKB", "cik": "1831915", "company": "Cytek Biosciences, Inc.", "company_raw": "Cytek Biosciences, Inc.", "who": "Ming Yan", "who_key": "Yan Ming", "role": "CHIEF TECHNOLOGY OFFICER, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 37770.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on CTKB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1874041/000187404126000009/0001874041-26-000009-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110321}, {"id": "0002141966-26-000002", "src": "INSIDERS", "ticker": "CTKB", "cik": "1831915", "company": "Cytek Biosciences, Inc.", "company_raw": "Cytek Biosciences, Inc.", "who": "Ilan Feuchtwang", "who_key": "Feuchtwang Ilan", "role": "Chief Legal Officer, Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on CTKB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2141966/000214196626000002/0002141966-26-000002-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121841}, {"id": "13DG-0001104659-26-092212", "src": "13DG", "ticker": "CTKB", "cik": "1831915", "company": "Cytek Biosciences, Inc.", "company_raw": "Cytek Biosciences, Inc.", "who": "Cytek Biosciences, Inc.", "who_key": "Cytek Biosciences, 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": "Laboratory Analytical Instruments", "country": "United States", "headline": "Cytek Biosciences, Inc. moves to a 5.5% passive stake in CTKB", "source_url": "https://www.sec.gov/Archives/edgar/data/1831915/0001104659-26-092212-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0001386060-26-000050", "src": "13DG", "ticker": "CTKB", "cik": "1831915", "company": "Cytek Biosciences, Inc.", "company_raw": "Cytek Biosciences, Inc.", "who": "Boston Partners", "who_key": "Boston Partners", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Boston Partners takes a 5.91% passive stake in CTKB", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000050-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0002012383-26-001934", "src": "13DG", "ticker": "CTKB", "cik": "1831915", "company": "Cytek Biosciences, Inc.", "company_raw": "Cytek Biosciences, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Laboratory Analytical Instruments", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.2% passive stake in CTKB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001934-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0001104659-26-063322", "src": "13DG", "ticker": "CTKB", "cik": "1831915", "company": "Cytek Biosciences, Inc.", "company_raw": "Cytek Biosciences, Inc.", "who": "Cytek Biosciences, Inc.", "who_key": "Cytek Biosciences, 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": "Laboratory Analytical Instruments", "country": "United States", "headline": "Cytek Biosciences, Inc. moves to a 5.4% passive stake in CTKB", "source_url": "https://www.sec.gov/Archives/edgar/data/1831915/0001104659-26-063322-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-11", "mins": 252881}, {"id": "13DG-0001104659-26-041573", "src": "13DG", "ticker": "CTKB", "cik": "1831915", "company": "Cytek Biosciences, Inc.", "company_raw": "Cytek Biosciences, Inc.", "who": "Cytek Biosciences, Inc.", "who_key": "Cytek Biosciences, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Cytek Biosciences, Inc. crosses 5% of CTKB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1831915/0001104659-26-041573-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298961}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-092212", "src": "13DG", "ticker": "CTKB", "cik": "1831915", "company": "Cytek Biosciences, Inc.", "company_raw": "Cytek Biosciences, Inc.", "who": "Cytek Biosciences, Inc.", "who_key": "Cytek Biosciences, 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": "Laboratory Analytical Instruments", "country": "United States", "headline": "Cytek Biosciences, Inc. moves to a 5.5% passive stake in CTKB", "source_url": "https://www.sec.gov/Archives/edgar/data/1831915/0001104659-26-092212-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0001386060-26-000050", "src": "13DG", "ticker": "CTKB", "cik": "1831915", "company": "Cytek Biosciences, Inc.", "company_raw": "Cytek Biosciences, Inc.", "who": "Boston Partners", "who_key": "Boston Partners", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Boston Partners takes a 5.91% passive stake in CTKB", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000050-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0002012383-26-001934", "src": "13DG", "ticker": "CTKB", "cik": "1831915", "company": "Cytek Biosciences, Inc.", "company_raw": "Cytek Biosciences, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Laboratory Analytical Instruments", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.2% passive stake in CTKB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001934-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0001104659-26-063322", "src": "13DG", "ticker": "CTKB", "cik": "1831915", "company": "Cytek Biosciences, Inc.", "company_raw": "Cytek Biosciences, Inc.", "who": "Cytek Biosciences, Inc.", "who_key": "Cytek Biosciences, 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": "Laboratory Analytical Instruments", "country": "United States", "headline": "Cytek Biosciences, Inc. moves to a 5.4% passive stake in CTKB", "source_url": "https://www.sec.gov/Archives/edgar/data/1831915/0001104659-26-063322-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-11", "mins": 252881}, {"id": "13DG-0001104659-26-041573", "src": "13DG", "ticker": "CTKB", "cik": "1831915", "company": "Cytek Biosciences, Inc.", "company_raw": "Cytek Biosciences, Inc.", "who": "Cytek Biosciences, Inc.", "who_key": "Cytek Biosciences, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Cytek Biosciences, Inc. crosses 5% of CTKB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1831915/0001104659-26-041573-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298961}], "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": "Cytek Biosciences, Inc. - Common Stock", "new_value": "Cytek Biosciences, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001831915", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001831915", "applied": 1, "detected_at": "2026-09-11T07:46:25.231862"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001874041-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0002141966-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-092212", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053496", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335212", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-04", "title": "Form SCHEDULE 13G", "accession": "0001386060-26-000050", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001193125-26-304789", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001934", "price_sensitive": false}, {"form": "3", "date": "2026-06-30", "title": "Initial insider holdings", "accession": "0002141966-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001193125-26-282871", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001874041-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-272582", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001873083-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001181190-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-06-12", "title": "Initial insider holdings", "accession": "0001181190-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001337252-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001902959-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001221786-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001515140-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-253538", "price_sensitive": true}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001193125-26-251413", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001515140-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001337252-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001874041-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001991396-26-000002", "price_sensitive": false}], "performance": {"ticker": "CTKB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-23", "close": 18.76, "volume": 3174300.0}, {"date": "2021-07-26", "close": 17.93, "volume": 352334.0}, {"date": "2021-07-27", "close": 17.52, "volume": 390746.0}, {"date": "2021-07-28", "close": 19.85, "volume": 423194.0}, {"date": "2021-07-29", "close": 21.8, "volume": 1206880.0}, {"date": "2021-07-30", "close": 22.18, "volume": 146704.0}, {"date": "2021-08-02", "close": 23.91, "volume": 185534.0}, {"date": "2021-08-03", "close": 26.54, "volume": 232184.0}, {"date": "2021-08-04", "close": 25.54, "volume": 458942.0}, {"date": "2021-08-05", "close": 24.94, "volume": 375985.0}, {"date": "2021-08-06", "close": 25.49, "volume": 230137.0}, {"date": "2021-08-09", "close": 26.03, "volume": 89660.0}, {"date": "2021-08-10", "close": 26.82, "volume": 232978.0}, {"date": "2021-08-11", "close": 25.89, "volume": 179725.0}, {"date": "2021-08-12", "close": 23.34, "volume": 455522.0}, {"date": "2021-08-13", "close": 20.67, "volume": 279349.0}, {"date": "2021-08-16", "close": 22.89, "volume": 150901.0}, {"date": "2021-08-17", "close": 21.78, "volume": 184701.0}, {"date": "2021-08-18", "close": 22.25, "volume": 194913.0}, {"date": "2021-08-19", "close": 22.03, "volume": 207619.0}, {"date": "2021-08-20", "close": 21.65, "volume": 351480.0}, {"date": "2021-08-23", "close": 22.4, "volume": 272332.0}, {"date": "2021-08-24", "close": 23.05, "volume": 164482.0}, {"date": "2021-08-25", "close": 22.7, "volume": 136056.0}, {"date": "2021-08-26", "close": 22.82, "volume": 187494.0}, {"date": "2021-08-27", "close": 21.14, "volume": 121120.0}, {"date": "2021-08-30", "close": 20.14, "volume": 375852.0}, {"date": "2021-08-31", "close": 22.78, "volume": 345095.0}, {"date": "2021-09-01", "close": 20.85, "volume": 208372.0}, {"date": "2021-09-02", "close": 24.39, "volume": 244643.0}, {"date": "2021-09-03", "close": 24.23, "volume": 289692.0}, {"date": "2021-09-07", "close": 23.96, "volume": 417338.0}, {"date": "2021-09-08", "close": 26.04, "volume": 389299.0}, {"date": "2021-09-09", "close": 26.35, "volume": 498259.0}, {"date": "2021-09-10", "close": 26.43, "volume": 396442.0}, {"date": "2021-09-13", "close": 26.11, "volume": 346151.0}, {"date": "2021-09-14", "close": 26.78, "volume": 297050.0}, {"date": "2021-09-15", "close": 27.93, "volume": 262205.0}, {"date": "2021-09-16", "close": 27.85, "volume": 470901.0}, {"date": "2021-09-17", "close": 25.96, "volume": 2559155.0}, {"date": "2021-09-20", "close": 25.97, "volume": 336838.0}, {"date": "2021-09-21", "close": 24.72, "volume": 375991.0}, {"date": "2021-09-22", "close": 23.65, "volume": 204573.0}, {"date": "2021-09-23", "close": 24.4, "volume": 185897.0}, {"date": "2021-09-24", "close": 24.11, "volume": 140387.0}, {"date": "2021-09-27", "close": 25.09, "volume": 275456.0}, {"date": "2021-09-28", "close": 22.51, "volume": 252527.0}, {"date": "2021-09-29", "close": 20.96, "volume": 318730.0}, {"date": "2021-09-30", "close": 21.41, "volume": 603868.0}, {"date": "2021-10-01", "close": 21.38, "volume": 309824.0}, {"date": "2021-10-04", "close": 22.02, "volume": 102418.0}, {"date": "2021-10-05", "close": 22.73, "volume": 294557.0}, {"date": "2021-10-06", "close": 22.11, "volume": 466595.0}, {"date": "2021-10-07", "close": 22.21, "volume": 201452.0}, {"date": "2021-10-08", "close": 21.64, "volume": 71946.0}, {"date": "2021-10-11", "close": 21.61, "volume": 107150.0}, {"date": "2021-10-12", "close": 21.44, "volume": 180689.0}, {"date": "2021-10-13", "close": 22.44, "volume": 73893.0}, {"date": "2021-10-14", "close": 22.94, "volume": 92847.0}, {"date": "2021-10-15", "close": 24.07, "volume": 116916.0}, {"date": "2021-10-18", "close": 23.6, "volume": 115523.0}, {"date": "2021-10-19", "close": 24.03, "volume": 126653.0}, {"date": "2021-10-20", "close": 24.28, "volume": 207466.0}, {"date": "2021-10-21", "close": 23.93, "volume": 83668.0}, {"date": "2021-10-22", "close": 24.04, "volume": 77844.0}, {"date": "2021-10-25", "close": 23.73, "volume": 72425.0}, {"date": "2021-10-26", "close": 23.78, "volume": 107175.0}, {"date": "2021-10-27", "close": 23.3, "volume": 125125.0}, {"date": "2021-10-28", "close": 22.72, "volume": 162121.0}, {"date": "2021-10-29", "close": 22.81, "volume": 214443.0}, {"date": "2021-11-01", "close": 23.63, "volume": 74598.0}, {"date": "2021-11-02", "close": 23.14, "volume": 86742.0}, {"date": "2021-11-03", "close": 24.03, "volume": 112420.0}, {"date": "2021-11-04", "close": 24.28, "volume": 114900.0}, {"date": "2021-11-05", "close": 24.71, "volume": 130668.0}, {"date": "2021-11-08", "close": 25.04, "volume": 135452.0}, {"date": "2021-11-09", "close": 24.49, "volume": 167887.0}, {"date": "2021-11-10", "close": 23.41, "volume": 196811.0}, {"date": "2021-11-11", "close": 22.74, "volume": 60613.0}, {"date": "2021-11-12", "close": 23.63, "volume": 55830.0}, {"date": "2021-11-15", "close": 23.16, "volume": 64492.0}, {"date": "2021-11-16", "close": 22.95, "volume": 130979.0}, {"date": "2021-11-17", "close": 22.69, "volume": 245216.0}, {"date": "2021-11-18", "close": 20.79, "volume": 212082.0}, {"date": "2021-11-19", "close": 19.48, "volume": 300234.0}, {"date": "2021-11-22", "close": 19.15, "volume": 602440.0}, {"date": "2021-11-23", "close": 18.8, "volume": 496074.0}, {"date": "2021-11-24", "close": 19.47, "volume": 97948.0}, {"date": "2021-11-26", "close": 19.02, "volume": 63661.0}, {"date": "2021-11-29", "close": 19.88, "volume": 133091.0}, {"date": "2021-11-30", "close": 20.17, "volume": 184196.0}, {"date": "2021-12-01", "close": 19.15, "volume": 164482.0}, {"date": "2021-12-02", "close": 19.49, "volume": 161686.0}, {"date": "2021-12-03", "close": 18.99, "volume": 164873.0}, {"date": "2021-12-06", "close": 18.93, "volume": 279342.0}, {"date": "2021-12-07", "close": 19.86, "volume": 152653.0}, {"date": "2021-12-08", "close": 20.02, "volume": 172460.0}, {"date": "2021-12-09", "close": 19.31, "volume": 195025.0}, {"date": "2021-12-10", "close": 18.66, "volume": 144754.0}, {"date": "2021-12-13", "close": 18.18, "volume": 181427.0}, {"date": "2021-12-14", "close": 17.61, "volume": 221483.0}, {"date": "2021-12-15", "close": 18.34, "volume": 405890.0}, {"date": "2021-12-16", "close": 17.4, "volume": 183639.0}, {"date": "2021-12-17", "close": 17.65, "volume": 900314.0}, {"date": "2021-12-20", "close": 16.89, "volume": 269578.0}, {"date": "2021-12-21", "close": 16.66, "volume": 152219.0}, {"date": "2021-12-22", "close": 17.05, "volume": 161093.0}, {"date": "2021-12-23", "close": 17.26, "volume": 195411.0}, {"date": "2021-12-27", "close": 17.11, "volume": 116865.0}, {"date": "2021-12-28", "close": 16.14, "volume": 169751.0}, {"date": "2021-12-29", "close": 17.14, "volume": 179829.0}, {"date": "2021-12-30", "close": 16.63, "volume": 107942.0}, {"date": "2021-12-31", "close": 16.32, "volume": 101196.0}, {"date": "2022-01-03", "close": 17.25, "volume": 210371.0}, {"date": "2022-01-04", "close": 16.02, "volume": 169236.0}, {"date": "2022-01-05", "close": 15.32, "volume": 291833.0}, {"date": "2022-01-06", "close": 15.72, "volume": 303217.0}, {"date": "2022-01-07", "close": 15.6, "volume": 157399.0}, {"date": "2022-01-10", "close": 15.46, "volume": 226528.0}, {"date": "2022-01-11", "close": 15.32, "volume": 159709.0}, {"date": "2022-01-12", "close": 14.73, "volume": 168185.0}, {"date": "2022-01-13", "close": 13.74, "volume": 122421.0}, {"date": "2022-01-14", "close": 13.74, "volume": 98377.0}, {"date": "2022-01-18", "close": 13.21, "volume": 125200.0}, {"date": "2022-01-19", "close": 13.97, "volume": 293787.0}, {"date": "2022-01-20", "close": 14.13, "volume": 483654.0}, {"date": "2022-01-21", "close": 14.22, "volume": 438713.0}, {"date": "2022-01-24", "close": 14.83, "volume": 387442.0}, {"date": "2022-01-25", "close": 14.01, "volume": 255767.0}, {"date": "2022-01-26", "close": 13.97, "volume": 399102.0}, {"date": "2022-01-27", "close": 13.46, "volume": 496471.0}, {"date": "2022-01-28", "close": 13.82, "volume": 441096.0}, {"date": "2022-01-31", "close": 14.56, "volume": 475535.0}, {"date": "2022-02-01", "close": 14.47, "volume": 519546.0}, {"date": "2022-02-02", "close": 14.52, "volume": 226233.0}, {"date": "2022-02-03", "close": 13.44, "volume": 1874807.0}, {"date": "2022-02-04", "close": 14.18, "volume": 699288.0}, {"date": "2022-02-07", "close": 14.58, "volume": 742093.0}, {"date": "2022-02-08", "close": 14.58, "volume": 1162184.0}, {"date": "2022-02-09", "close": 14.62, "volume": 1182914.0}, {"date": "2022-02-10", "close": 14.89, "volume": 1455597.0}, {"date": "2022-02-11", "close": 14.91, "volume": 973971.0}, {"date": "2022-02-14", "close": 14.47, "volume": 1008019.0}, {"date": "2022-02-15", "close": 15.0, "volume": 1677591.0}, {"date": "2022-02-16", "close": 14.99, "volume": 834128.0}, {"date": "2022-02-17", "close": 14.82, "volume": 1107909.0}, {"date": "2022-02-18", "close": 13.93, "volume": 1274043.0}, {"date": "2022-02-22", "close": 13.46, "volume": 1844260.0}, {"date": "2022-02-23", "close": 13.12, "volume": 1739506.0}, {"date": "2022-02-24", "close": 13.2, "volume": 2168799.0}, {"date": "2022-02-25", "close": 13.25, "volume": 1519451.0}, {"date": "2022-02-28", "close": 13.64, "volume": 2105395.0}, {"date": "2022-03-01", "close": 12.92, "volume": 1371420.0}, {"date": "2022-03-02", "close": 13.21, "volume": 1119808.0}, {"date": "2022-03-03", "close": 13.41, "volume": 1154628.0}, {"date": "2022-03-04", "close": 13.46, "volume": 1238730.0}, {"date": "2022-03-07", "close": 12.28, "volume": 1924818.0}, {"date": "2022-03-08", "close": 12.96, "volume": 1902190.0}, {"date": "2022-03-09", "close": 13.03, "volume": 967436.0}, {"date": "2022-03-10", "close": 12.92, "volume": 1030501.0}, {"date": "2022-03-11", "close": 12.42, "volume": 1197980.0}, {"date": "2022-03-14", "close": 12.17, "volume": 1638296.0}, {"date": "2022-03-15", "close": 12.19, "volume": 1427048.0}, {"date": "2022-03-16", "close": 12.39, "volume": 2484262.0}, {"date": "2022-03-17", "close": 12.11, "volume": 2685849.0}, {"date": "2022-03-18", "close": 12.19, "volume": 11921950.0}, {"date": "2022-03-21", "close": 11.36, "volume": 2570928.0}, {"date": "2022-03-22", "close": 11.44, "volume": 1735667.0}, {"date": "2022-03-23", "close": 10.66, "volume": 888582.0}, {"date": "2022-03-24", "close": 10.42, "volume": 809062.0}, {"date": "2022-03-25", "close": 9.89, "volume": 751973.0}, {"date": "2022-03-28", "close": 9.9, "volume": 646856.0}, {"date": "2022-03-29", "close": 10.99, "volume": 1127427.0}, {"date": "2022-03-30", "close": 10.99, "volume": 858889.0}, {"date": "2022-03-31", "close": 10.78, "volume": 717351.0}, {"date": "2022-04-01", "close": 10.88, "volume": 758056.0}, {"date": "2022-04-04", "close": 11.56, "volume": 617224.0}, {"date": "2022-04-05", "close": 10.99, "volume": 626493.0}, {"date": "2022-04-06", "close": 10.51, "volume": 564874.0}, {"date": "2022-04-07", "close": 10.66, "volume": 788440.0}, {"date": "2022-04-08", "close": 10.22, "volume": 483210.0}, {"date": "2022-04-11", "close": 10.27, "volume": 453379.0}, {"date": "2022-04-12", "close": 10.21, "volume": 600661.0}, {"date": "2022-04-13", "close": 10.55, "volume": 336587.0}, {"date": "2022-04-14", "close": 10.37, "volume": 420279.0}, {"date": "2022-04-18", "close": 10.42, "volume": 594757.0}, {"date": "2022-04-19", "close": 10.41, "volume": 439144.0}, {"date": "2022-04-20", "close": 10.12, "volume": 299572.0}, {"date": "2022-04-21", "close": 9.81, "volume": 338331.0}, {"date": "2022-04-22", "close": 9.43, "volume": 671200.0}, {"date": "2022-04-25", "close": 9.61, "volume": 502346.0}, {"date": "2022-04-26", "close": 9.25, "volume": 482939.0}, {"date": "2022-04-27", "close": 9.16, "volume": 385596.0}, {"date": "2022-04-28", "close": 9.65, "volume": 1428341.0}, {"date": "2022-04-29", "close": 9.45, "volume": 529480.0}, {"date": "2022-05-02", "close": 9.62, "volume": 421511.0}, {"date": "2022-05-03", "close": 9.25, "volume": 985216.0}, {"date": "2022-05-04", "close": 9.65, "volume": 555143.0}, {"date": "2022-05-05", "close": 9.17, "volume": 411451.0}, {"date": "2022-05-06", "close": 8.79, "volume": 506213.0}, {"date": "2022-05-09", "close": 7.82, "volume": 503676.0}, {"date": "2022-05-10", "close": 8.04, "volume": 458550.0}, {"date": "2022-05-11", "close": 7.41, "volume": 387495.0}, {"date": "2022-05-12", "close": 8.13, "volume": 767580.0}, {"date": "2022-05-13", "close": 9.38, "volume": 1688589.0}, {"date": "2022-05-16", "close": 9.9, "volume": 1643498.0}, {"date": "2022-05-17", "close": 10.1, "volume": 2004311.0}, {"date": "2022-05-18", "close": 9.65, "volume": 1406159.0}, {"date": "2022-05-19", "close": 9.82, "volume": 649822.0}, {"date": "2022-05-20", "close": 9.71, "volume": 638304.0}, {"date": "2022-05-23", "close": 10.06, "volume": 1008229.0}, {"date": "2022-05-24", "close": 9.74, "volume": 626863.0}, {"date": "2022-05-25", "close": 9.26, "volume": 541001.0}, {"date": "2022-05-26", "close": 9.71, "volume": 545722.0}, {"date": "2022-05-27", "close": 10.1, "volume": 915838.0}, {"date": "2022-05-31", "close": 9.71, "volume": 2000867.0}, {"date": "2022-06-01", "close": 9.67, "volume": 616505.0}, {"date": "2022-06-02", "close": 11.33, "volume": 1629457.0}, {"date": "2022-06-03", "close": 10.85, "volume": 850383.0}, {"date": "2022-06-06", "close": 10.74, "volume": 709685.0}, {"date": "2022-06-07", "close": 10.94, "volume": 699683.0}, {"date": "2022-06-08", "close": 10.87, "volume": 602836.0}, {"date": "2022-06-09", "close": 10.43, "volume": 432912.0}, {"date": "2022-06-10", "close": 10.1, "volume": 496249.0}, {"date": "2022-06-13", "close": 9.85, "volume": 530971.0}, {"date": "2022-06-14", "close": 9.53, "volume": 510635.0}, {"date": "2022-06-15", "close": 9.87, "volume": 691646.0}, {"date": "2022-06-16", "close": 9.56, "volume": 680407.0}, {"date": "2022-06-17", "close": 9.93, "volume": 1123837.0}, {"date": "2022-06-21", "close": 9.95, "volume": 717418.0}, {"date": "2022-06-22", "close": 10.4, "volume": 661822.0}, {"date": "2022-06-23", "close": 10.39, "volume": 763487.0}, {"date": "2022-06-24", "close": 11.11, "volume": 3470268.0}, {"date": "2022-06-27", "close": 10.68, "volume": 596576.0}, {"date": "2022-06-28", "close": 10.74, "volume": 877880.0}, {"date": "2022-06-29", "close": 10.87, "volume": 445153.0}, {"date": "2022-06-30", "close": 10.73, "volume": 563925.0}, {"date": "2022-07-01", "close": 10.96, "volume": 634620.0}, {"date": "2022-07-05", "close": 10.98, "volume": 904809.0}, {"date": "2022-07-06", "close": 11.03, "volume": 631265.0}, {"date": "2022-07-07", "close": 11.28, "volume": 999035.0}, {"date": "2022-07-08", "close": 11.22, "volume": 398030.0}, {"date": "2022-07-11", "close": 11.36, "volume": 476308.0}, {"date": "2022-07-12", "close": 11.52, "volume": 635006.0}, {"date": "2022-07-13", "close": 11.65, "volume": 698287.0}, {"date": "2022-07-14", "close": 11.93, "volume": 583921.0}, {"date": "2022-07-15", "close": 12.03, "volume": 583252.0}, {"date": "2022-07-18", "close": 11.46, "volume": 552651.0}, {"date": "2022-07-19", "close": 11.76, "volume": 468257.0}, {"date": "2022-07-20", "close": 11.98, "volume": 610874.0}, {"date": "2022-07-21", "close": 12.37, "volume": 495085.0}, {"date": "2022-07-22", "close": 12.01, "volume": 427989.0}, {"date": "2022-07-25", "close": 11.98, "volume": 346115.0}, {"date": "2022-07-26", "close": 12.0, "volume": 284459.0}, {"date": "2022-07-27", "close": 12.44, "volume": 330969.0}, {"date": "2022-07-28", "close": 12.66, "volume": 338197.0}, {"date": "2022-07-29", "close": 12.8, "volume": 308171.0}, {"date": "2022-08-01", "close": 12.81, "volume": 449670.0}, {"date": "2022-08-02", "close": 13.35, "volume": 338087.0}, {"date": "2022-08-03", "close": 14.08, "volume": 387548.0}, {"date": "2022-08-04", "close": 14.9, "volume": 660090.0}, {"date": "2022-08-05", "close": 15.03, "volume": 525901.0}, {"date": "2022-08-08", "close": 15.03, "volume": 829536.0}, {"date": "2022-08-09", "close": 14.69, "volume": 612083.0}, {"date": "2022-08-10", "close": 15.45, "volume": 500659.0}, {"date": "2022-08-11", "close": 14.83, "volume": 659967.0}, {"date": "2022-08-12", "close": 14.9, "volume": 552359.0}, {"date": "2022-08-15", "close": 14.97, "volume": 930891.0}, {"date": "2022-08-16", "close": 14.15, "volume": 960770.0}, {"date": "2022-08-17", "close": 14.08, "volume": 754830.0}, {"date": "2022-08-18", "close": 14.06, "volume": 425904.0}, {"date": "2022-08-19", "close": 13.69, "volume": 435245.0}, {"date": "2022-08-22", "close": 13.14, "volume": 387607.0}, {"date": "2022-08-23", "close": 13.43, "volume": 421159.0}, {"date": "2022-08-24", "close": 13.36, "volume": 313662.0}, {"date": "2022-08-25", "close": 13.58, "volume": 216313.0}, {"date": "2022-08-26", "close": 12.91, "volume": 282910.0}, {"date": "2022-08-29", "close": 11.63, "volume": 579951.0}, {"date": "2022-08-30", "close": 11.59, "volume": 791881.0}, {"date": "2022-08-31", "close": 11.65, "volume": 750094.0}, {"date": "2022-09-01", "close": 11.76, "volume": 561966.0}, {"date": "2022-09-02", "close": 11.77, "volume": 402198.0}, {"date": "2022-09-06", "close": 12.47, "volume": 843638.0}, {"date": "2022-09-07", "close": 13.13, "volume": 610478.0}, {"date": "2022-09-08", "close": 13.66, "volume": 691483.0}, {"date": "2022-09-09", "close": 14.1, "volume": 744047.0}, {"date": "2022-09-12", "close": 14.16, "volume": 701088.0}, {"date": "2022-09-13", "close": 13.71, "volume": 763166.0}, {"date": "2022-09-14", "close": 14.23, "volume": 1269125.0}, {"date": "2022-09-15", "close": 13.89, "volume": 962953.0}, {"date": "2022-09-16", "close": 13.29, "volume": 4702207.0}, {"date": "2022-09-19", "close": 12.64, "volume": 828343.0}, {"date": "2022-09-20", "close": 13.07, "volume": 460950.0}, {"date": "2022-09-21", "close": 12.92, "volume": 438746.0}, {"date": "2022-09-22", "close": 12.72, "volume": 398929.0}, {"date": "2022-09-23", "close": 12.58, "volume": 464839.0}, {"date": "2022-09-26", "close": 12.59, "volume": 541097.0}, {"date": "2022-09-27", "close": 12.74, "volume": 384349.0}, {"date": "2022-09-28", "close": 14.19, "volume": 756345.0}, {"date": "2022-09-29", "close": 14.21, "volume": 756179.0}, {"date": "2022-09-30", "close": 14.72, "volume": 1523478.0}, {"date": "2022-10-03", "close": 15.3, "volume": 1080502.0}, {"date": "2022-10-04", "close": 15.86, "volume": 1350600.0}, {"date": "2022-10-05", "close": 15.34, "volume": 978727.0}, {"date": "2022-10-06", "close": 15.34, "volume": 611963.0}, {"date": "2022-10-07", "close": 14.67, "volume": 808647.0}, {"date": "2022-10-10", "close": 13.95, "volume": 400409.0}, {"date": "2022-10-11", "close": 13.73, "volume": 435657.0}, {"date": "2022-10-12", "close": 14.11, "volume": 308779.0}, {"date": "2022-10-13", "close": 14.82, "volume": 641379.0}, {"date": "2022-10-14", "close": 14.39, "volume": 215570.0}, {"date": "2022-10-17", "close": 14.84, "volume": 663931.0}, {"date": "2022-10-18", "close": 14.71, "volume": 330234.0}, {"date": "2022-10-19", "close": 14.56, "volume": 588857.0}, {"date": "2022-10-20", "close": 14.96, "volume": 440666.0}, {"date": "2022-10-21", "close": 15.05, "volume": 437178.0}, {"date": "2022-10-24", "close": 15.25, "volume": 544889.0}, {"date": "2022-10-25", "close": 15.34, "volume": 734790.0}, {"date": "2022-10-26", "close": 15.52, "volume": 707843.0}, {"date": "2022-10-27", "close": 15.3, "volume": 555960.0}, {"date": "2022-10-28", "close": 15.57, "volume": 549234.0}, {"date": "2022-10-31", "close": 15.52, "volume": 505948.0}, {"date": "2022-11-01", "close": 15.51, "volume": 498589.0}, {"date": "2022-11-02", "close": 14.7, "volume": 813374.0}, {"date": "2022-11-03", "close": 14.76, "volume": 309491.0}, {"date": "2022-11-04", "close": 14.83, "volume": 393909.0}, {"date": "2022-11-07", "close": 14.7, "volume": 325458.0}, {"date": "2022-11-08", "close": 14.52, "volume": 363834.0}, {"date": "2022-11-09", "close": 13.7, "volume": 463765.0}, {"date": "2022-11-10", "close": 14.43, "volume": 1034788.0}, {"date": "2022-11-11", "close": 14.65, "volume": 392023.0}, {"date": "2022-11-14", "close": 14.6, "volume": 456360.0}, {"date": "2022-11-15", "close": 14.75, "volume": 390830.0}, {"date": "2022-11-16", "close": 14.58, "volume": 352943.0}, {"date": "2022-11-17", "close": 14.27, "volume": 245316.0}, {"date": "2022-11-18", "close": 14.75, "volume": 418380.0}, {"date": "2022-11-21", "close": 14.76, "volume": 604860.0}, {"date": "2022-11-22", "close": 14.51, "volume": 1444454.0}, {"date": "2022-11-23", "close": 14.38, "volume": 773275.0}, {"date": "2022-11-25", "close": 14.3, "volume": 196368.0}, {"date": "2022-11-28", "close": 12.56, "volume": 479979.0}, {"date": "2022-11-29", "close": 12.095, "volume": 371475.0}, {"date": "2022-11-30", "close": 12.89, "volume": 630534.0}, {"date": "2022-12-01", "close": 13.03, "volume": 372041.0}, {"date": "2022-12-02", "close": 13.07, "volume": 324387.0}, {"date": "2022-12-05", "close": 12.33, "volume": 218072.0}, {"date": "2022-12-06", "close": 12.09, "volume": 257430.0}, {"date": "2022-12-07", "close": 11.86, "volume": 321693.0}, {"date": "2022-12-08", "close": 11.85, "volume": 244401.0}, {"date": "2022-12-09", "close": 11.28, "volume": 479499.0}, {"date": "2022-12-12", "close": 11.37, "volume": 403583.0}, {"date": "2022-12-13", "close": 11.32, "volume": 1480292.0}, {"date": "2022-12-14", "close": 11.46, "volume": 768331.0}, {"date": "2022-12-15", "close": 10.79, "volume": 465464.0}, {"date": "2022-12-16", "close": 10.49, "volume": 810139.0}, {"date": "2022-12-19", "close": 10.42, "volume": 675188.0}, {"date": "2022-12-20", "close": 10.18, "volume": 1562100.0}, {"date": "2022-12-21", "close": 10.45, "volume": 620421.0}, {"date": "2022-12-22", "close": 10.29, "volume": 650670.0}, {"date": "2022-12-23", "close": 10.12, "volume": 261623.0}, {"date": "2022-12-27", "close": 9.72, "volume": 426666.0}, {"date": "2022-12-28", "close": 9.71, "volume": 321350.0}, {"date": "2022-12-29", "close": 10.3, "volume": 473706.0}, {"date": "2022-12-30", "close": 10.21, "volume": 436645.0}, {"date": "2023-01-03", "close": 10.12, "volume": 815703.0}, {"date": "2023-01-04", "close": 10.62, "volume": 951956.0}, {"date": "2023-01-05", "close": 10.37, "volume": 431972.0}, {"date": "2023-01-06", "close": 10.84, "volume": 728636.0}, {"date": "2023-01-09", "close": 10.57, "volume": 1070274.0}, {"date": "2023-01-10", "close": 10.8, "volume": 757749.0}, {"date": "2023-01-11", "close": 10.78, "volume": 720870.0}, {"date": "2023-01-12", "close": 11.16, "volume": 675184.0}, {"date": "2023-01-13", "close": 10.99, "volume": 438212.0}, {"date": "2023-01-17", "close": 11.73, "volume": 922339.0}, {"date": "2023-01-18", "close": 11.81, "volume": 621547.0}, {"date": "2023-01-19", "close": 11.01, "volume": 768907.0}, {"date": "2023-01-20", "close": 11.01, "volume": 1375509.0}, {"date": "2023-01-23", "close": 10.95, "volume": 1102808.0}, {"date": "2023-01-24", "close": 11.24, "volume": 485582.0}, {"date": "2023-01-25", "close": 11.53, "volume": 645056.0}, {"date": "2023-01-26", "close": 11.64, "volume": 529273.0}, {"date": "2023-01-27", "close": 11.93, "volume": 381111.0}, {"date": "2023-01-30", "close": 11.71, "volume": 418422.0}, {"date": "2023-01-31", "close": 12.05, "volume": 552301.0}, {"date": "2023-02-01", "close": 12.29, "volume": 885209.0}, {"date": "2023-02-02", "close": 13.24, "volume": 1041034.0}, {"date": "2023-02-03", "close": 13.39, "volume": 1017401.0}, {"date": "2023-02-06", "close": 13.19, "volume": 632209.0}, {"date": "2023-02-07", "close": 13.47, "volume": 540415.0}, {"date": "2023-02-08", "close": 13.0, "volume": 725361.0}, {"date": "2023-02-09", "close": 12.73, "volume": 407443.0}, {"date": "2023-02-10", "close": 12.73, "volume": 352662.0}, {"date": "2023-02-13", "close": 13.0, "volume": 298360.0}, {"date": "2023-02-14", "close": 11.86, "volume": 993119.0}, {"date": "2023-02-15", "close": 11.93, "volume": 438922.0}, {"date": "2023-02-16", "close": 11.78, "volume": 446995.0}, {"date": "2023-02-17", "close": 11.54, "volume": 412164.0}, {"date": "2023-02-21", "close": 10.97, "volume": 742597.0}, {"date": "2023-02-22", "close": 11.25, "volume": 570417.0}, {"date": "2023-02-23", "close": 11.09, "volume": 362443.0}, {"date": "2023-02-24", "close": 11.16, "volume": 419313.0}, {"date": "2023-02-27", "close": 10.54, "volume": 488485.0}, {"date": "2023-02-28", "close": 10.3, "volume": 1094045.0}, {"date": "2023-03-01", "close": 9.49, "volume": 822675.0}, {"date": "2023-03-02", "close": 9.64, "volume": 920753.0}, {"date": "2023-03-03", "close": 10.61, "volume": 900663.0}, {"date": "2023-03-06", "close": 10.15, "volume": 892655.0}, {"date": "2023-03-07", "close": 10.0, "volume": 694886.0}, {"date": "2023-03-08", "close": 9.83, "volume": 631382.0}, {"date": "2023-03-09", "close": 9.38, "volume": 615574.0}, {"date": "2023-03-10", "close": 9.11, "volume": 841390.0}, {"date": "2023-03-13", "close": 9.44, "volume": 632918.0}, {"date": "2023-03-14", "close": 9.58, "volume": 1494276.0}, {"date": "2023-03-15", "close": 9.7, "volume": 871957.0}, {"date": "2023-03-16", "close": 9.56, "volume": 932244.0}, {"date": "2023-03-17", "close": 9.5, "volume": 944968.0}, {"date": "2023-03-20", "close": 9.15, "volume": 403436.0}, {"date": "2023-03-21", "close": 9.35, "volume": 620448.0}, {"date": "2023-03-22", "close": 8.8, "volume": 529061.0}, {"date": "2023-03-23", "close": 8.75, "volume": 729843.0}, {"date": "2023-03-24", "close": 8.44, "volume": 762514.0}, {"date": "2023-03-27", "close": 8.56, "volume": 374436.0}, {"date": "2023-03-28", "close": 8.59, "volume": 532364.0}, {"date": "2023-03-29", "close": 8.85, "volume": 429219.0}, {"date": "2023-03-30", "close": 8.91, "volume": 717542.0}, {"date": "2023-03-31", "close": 9.19, "volume": 1108997.0}, {"date": "2023-04-03", "close": 8.87, "volume": 880113.0}, {"date": "2023-04-04", "close": 8.66, "volume": 587036.0}, {"date": "2023-04-05", "close": 8.67, "volume": 406049.0}, {"date": "2023-04-06", "close": 8.98, "volume": 409960.0}, {"date": "2023-04-10", "close": 8.98, "volume": 624215.0}, {"date": "2023-04-11", "close": 9.55, "volume": 678899.0}, {"date": "2023-04-12", "close": 9.71, "volume": 652321.0}, {"date": "2023-04-13", "close": 10.3, "volume": 886269.0}, {"date": "2023-04-14", "close": 10.18, "volume": 708245.0}, {"date": "2023-04-17", "close": 10.22, "volume": 1261380.0}, {"date": "2023-04-18", "close": 9.83, "volume": 571551.0}, {"date": "2023-04-19", "close": 9.74, "volume": 489256.0}, {"date": "2023-04-20", "close": 9.53, "volume": 429223.0}, {"date": "2023-04-21", "close": 10.1, "volume": 463191.0}, {"date": "2023-04-24", "close": 10.15, "volume": 466479.0}, {"date": "2023-04-25", "close": 9.57, "volume": 719038.0}, {"date": "2023-04-26", "close": 10.85, "volume": 3675541.0}, {"date": "2023-04-27", "close": 10.94, "volume": 2097043.0}, {"date": "2023-04-28", "close": 11.48, "volume": 19298000.0}, {"date": "2023-05-01", "close": 11.75, "volume": 2167079.0}, {"date": "2023-05-02", "close": 11.44, "volume": 1343032.0}, {"date": "2023-05-03", "close": 11.88, "volume": 2139551.0}, {"date": "2023-05-04", "close": 11.99, "volume": 1399983.0}, {"date": "2023-05-05", "close": 11.92, "volume": 905204.0}, {"date": "2023-05-08", "close": 11.6, "volume": 626132.0}, {"date": "2023-05-09", "close": 11.67, "volume": 859010.0}, {"date": "2023-05-10", "close": 8.865, "volume": 6245053.0}, {"date": "2023-05-11", "close": 8.12, "volume": 2950104.0}, {"date": "2023-05-12", "close": 7.49, "volume": 2509485.0}, {"date": "2023-05-15", "close": 7.28, "volume": 1390144.0}, {"date": "2023-05-16", "close": 6.89, "volume": 2049911.0}, {"date": "2023-05-17", "close": 6.86, "volume": 1092061.0}, {"date": "2023-05-18", "close": 6.69, "volume": 1237555.0}, {"date": "2023-05-19", "close": 7.03, "volume": 2063280.0}, {"date": "2023-05-22", "close": 7.87, "volume": 1226694.0}, {"date": "2023-05-23", "close": 7.89, "volume": 994140.0}, {"date": "2023-05-24", "close": 7.92, "volume": 864812.0}, {"date": "2023-05-25", "close": 7.91, "volume": 877168.0}, {"date": "2023-05-26", "close": 8.0, "volume": 561161.0}, {"date": "2023-05-30", "close": 7.95, "volume": 624926.0}, {"date": "2023-05-31", "close": 7.81, "volume": 817539.0}, {"date": "2023-06-01", "close": 8.19, "volume": 992778.0}, {"date": "2023-06-02", "close": 8.07, "volume": 605533.0}, {"date": "2023-06-05", "close": 7.9, "volume": 527909.0}, {"date": "2023-06-06", "close": 8.16, "volume": 579687.0}, {"date": "2023-06-07", "close": 8.25, "volume": 642981.0}, {"date": "2023-06-08", "close": 8.015, "volume": 459474.0}, {"date": "2023-06-09", "close": 8.1, "volume": 475779.0}, {"date": "2023-06-12", "close": 8.63, "volume": 1263801.0}, {"date": "2023-06-13", "close": 8.66, "volume": 732770.0}, {"date": "2023-06-14", "close": 8.38, "volume": 977970.0}, {"date": "2023-06-15", "close": 8.68, "volume": 949445.0}, {"date": "2023-06-16", "close": 8.35, "volume": 1606246.0}, {"date": "2023-06-20", "close": 8.34, "volume": 944799.0}, {"date": "2023-06-21", "close": 8.27, "volume": 858575.0}, {"date": "2023-06-22", "close": 8.18, "volume": 633307.0}, {"date": "2023-06-23", "close": 8.03, "volume": 1925962.0}, {"date": "2023-06-26", "close": 8.0, "volume": 464241.0}, {"date": "2023-06-27", "close": 7.92, "volume": 799828.0}, {"date": "2023-06-28", "close": 8.09, "volume": 562361.0}, {"date": "2023-06-29", "close": 8.21, "volume": 1169095.0}, {"date": "2023-06-30", "close": 8.54, "volume": 897771.0}, {"date": "2023-07-03", "close": 8.27, "volume": 423427.0}, {"date": "2023-07-05", "close": 8.4, "volume": 397097.0}, {"date": "2023-07-06", "close": 8.29, "volume": 477129.0}, {"date": "2023-07-07", "close": 8.49, "volume": 373456.0}, {"date": "2023-07-10", "close": 8.86, "volume": 467445.0}, {"date": "2023-07-11", "close": 9.0, "volume": 442754.0}, {"date": "2023-07-12", "close": 9.5, "volume": 723669.0}, {"date": "2023-07-13", "close": 9.14, "volume": 718512.0}, {"date": "2023-07-14", "close": 9.01, "volume": 818902.0}, {"date": "2023-07-17", "close": 9.0, "volume": 1218395.0}, {"date": "2023-07-18", "close": 9.0, "volume": 964949.0}, {"date": "2023-07-19", "close": 8.79, "volume": 834397.0}, {"date": "2023-07-20", "close": 8.87, "volume": 520504.0}, {"date": "2023-07-21", "close": 8.9, "volume": 536851.0}, {"date": "2023-07-24", "close": 9.2, "volume": 637929.0}, {"date": "2023-07-25", "close": 9.21, "volume": 1063488.0}, {"date": "2023-07-26", "close": 9.0, "volume": 840337.0}, {"date": "2023-07-27", "close": 8.9, "volume": 508686.0}, {"date": "2023-07-28", "close": 8.99, "volume": 604035.0}, {"date": "2023-07-31", "close": 8.96, "volume": 927744.0}, {"date": "2023-08-01", "close": 8.9, "volume": 653941.0}, {"date": "2023-08-02", "close": 8.93, "volume": 375778.0}, {"date": "2023-08-03", "close": 8.89, "volume": 362520.0}, {"date": "2023-08-04", "close": 9.09, "volume": 473854.0}, {"date": "2023-08-07", "close": 9.17, "volume": 647267.0}, {"date": "2023-08-08", "close": 8.92, "volume": 1583785.0}, {"date": "2023-08-09", "close": 8.99, "volume": 795694.0}, {"date": "2023-08-10", "close": 9.1, "volume": 620550.0}, {"date": "2023-08-11", "close": 9.39, "volume": 556653.0}, {"date": "2023-08-14", "close": 8.92, "volume": 671142.0}, {"date": "2023-08-15", "close": 8.71, "volume": 750678.0}, {"date": "2023-08-16", "close": 8.355, "volume": 884313.0}, {"date": "2023-08-17", "close": 8.5, "volume": 569086.0}, {"date": "2023-08-18", "close": 8.46, "volume": 707739.0}, {"date": "2023-08-21", "close": 8.04, "volume": 651824.0}, {"date": "2023-08-22", "close": 8.04, "volume": 557166.0}, {"date": "2023-08-23", "close": 7.93, "volume": 700137.0}, {"date": "2023-08-24", "close": 7.58, "volume": 652452.0}, {"date": "2023-08-25", "close": 7.65, "volume": 678256.0}, {"date": "2023-08-28", "close": 7.45, "volume": 709570.0}, {"date": "2023-08-29", "close": 7.66, "volume": 739756.0}, {"date": "2023-08-30", "close": 7.62, "volume": 1088312.0}, {"date": "2023-08-31", "close": 7.6, "volume": 1489399.0}, {"date": "2023-09-01", "close": 7.73, "volume": 1269475.0}, {"date": "2023-09-05", "close": 7.01, "volume": 1720752.0}, {"date": "2023-09-06", "close": 6.89, "volume": 738473.0}, {"date": "2023-09-07", "close": 6.87, "volume": 957141.0}, {"date": "2023-09-08", "close": 6.87, "volume": 865372.0}, {"date": "2023-09-11", "close": 7.0, "volume": 1116843.0}, {"date": "2023-09-12", "close": 7.22, "volume": 735564.0}, {"date": "2023-09-13", "close": 7.26, "volume": 1110068.0}, {"date": "2023-09-14", "close": 7.06, "volume": 1165439.0}, {"date": "2023-09-15", "close": 7.0, "volume": 5291843.0}, {"date": "2023-09-18", "close": 6.69, "volume": 543240.0}, {"date": "2023-09-19", "close": 6.42, "volume": 710006.0}, {"date": "2023-09-20", "close": 6.33, "volume": 457568.0}, {"date": "2023-09-21", "close": 6.4, "volume": 480673.0}, {"date": "2023-09-22", "close": 6.38, "volume": 518505.0}, {"date": "2023-09-25", "close": 6.43, "volume": 298496.0}, {"date": "2023-09-26", "close": 6.34, "volume": 477854.0}, {"date": "2023-09-27", "close": 6.18, "volume": 748036.0}, {"date": "2023-09-28", "close": 6.06, "volume": 1680832.0}, {"date": "2023-09-29", "close": 5.52, "volume": 1146000.0}, {"date": "2023-10-02", "close": 5.4, "volume": 1102293.0}, {"date": "2023-10-03", "close": 5.55, "volume": 869154.0}, {"date": "2023-10-04", "close": 5.43, "volume": 685067.0}, {"date": "2023-10-05", "close": 5.44, "volume": 842066.0}, {"date": "2023-10-06", "close": 5.36, "volume": 502418.0}, {"date": "2023-10-09", "close": 5.37, "volume": 644859.0}, {"date": "2023-10-10", "close": 5.4, "volume": 481954.0}, {"date": "2023-10-11", "close": 5.37, "volume": 1194889.0}, {"date": "2023-10-12", "close": 4.97, "volume": 1143257.0}, {"date": "2023-10-13", "close": 5.02, "volume": 385670.0}, {"date": "2023-10-16", "close": 4.82, "volume": 863248.0}, {"date": "2023-10-17", "close": 5.13, "volume": 1507603.0}, {"date": "2023-10-18", "close": 4.84, "volume": 642782.0}, {"date": "2023-10-19", "close": 4.73, "volume": 692309.0}, {"date": "2023-10-20", "close": 4.66, "volume": 1484695.0}, {"date": "2023-10-23", "close": 4.62, "volume": 1107876.0}, {"date": "2023-10-24", "close": 4.75, "volume": 658842.0}, {"date": "2023-10-25", "close": 4.5, "volume": 494135.0}, {"date": "2023-10-26", "close": 4.6, "volume": 701712.0}, {"date": "2023-10-27", "close": 4.33, "volume": 993246.0}, {"date": "2023-10-30", "close": 4.1, "volume": 3041791.0}, {"date": "2023-10-31", "close": 4.21, "volume": 2884213.0}, {"date": "2023-11-01", "close": 4.22, "volume": 1134591.0}, {"date": "2023-11-02", "close": 4.29, "volume": 741999.0}, {"date": "2023-11-03", "close": 4.39, "volume": 961322.0}, {"date": "2023-11-06", "close": 4.36, "volume": 846827.0}, {"date": "2023-11-07", "close": 4.45, "volume": 1127400.0}, {"date": "2023-11-08", "close": 5.0, "volume": 1103253.0}, {"date": "2023-11-09", "close": 4.775, "volume": 806311.0}, {"date": "2023-11-10", "close": 4.9, "volume": 1149845.0}, {"date": "2023-11-13", "close": 4.96, "volume": 1143968.0}, {"date": "2023-11-14", "close": 5.47, "volume": 1452166.0}, {"date": "2023-11-15", "close": 5.71, "volume": 1326433.0}, {"date": "2023-11-16", "close": 5.87, "volume": 1122781.0}, {"date": "2023-11-17", "close": 5.98, "volume": 1939038.0}, {"date": "2023-11-20", "close": 6.08, "volume": 1390217.0}, {"date": "2023-11-21", "close": 6.19, "volume": 1088692.0}, {"date": "2023-11-22", "close": 6.7, "volume": 1343555.0}, {"date": "2023-11-24", "close": 6.99, "volume": 815510.0}, {"date": "2023-11-27", "close": 6.8, "volume": 2035325.0}, {"date": "2023-11-28", "close": 6.86, "volume": 1086092.0}, {"date": "2023-11-29", "close": 6.86, "volume": 1262558.0}, {"date": "2023-11-30", "close": 6.94, "volume": 1630948.0}, {"date": "2023-12-01", "close": 7.17, "volume": 1146239.0}, {"date": "2023-12-04", "close": 7.36, "volume": 1125925.0}, {"date": "2023-12-05", "close": 7.42, "volume": 1077680.0}, {"date": "2023-12-06", "close": 7.32, "volume": 755289.0}, {"date": "2023-12-07", "close": 7.66, "volume": 824745.0}, {"date": "2023-12-08", "close": 7.66, "volume": 707447.0}, {"date": "2023-12-11", "close": 7.69, "volume": 648774.0}, {"date": "2023-12-12", "close": 7.55, "volume": 668925.0}, {"date": "2023-12-13", "close": 8.02, "volume": 799206.0}, {"date": "2023-12-14", "close": 8.92, "volume": 1297897.0}, {"date": "2023-12-15", "close": 9.08, "volume": 3335473.0}, {"date": "2023-12-18", "close": 9.21, "volume": 1047782.0}, {"date": "2023-12-19", "close": 9.5, "volume": 942608.0}, {"date": "2023-12-20", "close": 9.33, "volume": 901314.0}, {"date": "2023-12-21", "close": 9.22, "volume": 532353.0}, {"date": "2023-12-22", "close": 9.51, "volume": 616486.0}, {"date": "2023-12-26", "close": 9.49, "volume": 821661.0}, {"date": "2023-12-27", "close": 9.43, "volume": 637589.0}, {"date": "2023-12-28", "close": 9.45, "volume": 416292.0}, {"date": "2023-12-29", "close": 9.12, "volume": 754123.0}, {"date": "2024-01-02", "close": 8.87, "volume": 746746.0}, {"date": "2024-01-03", "close": 8.2, "volume": 1071013.0}, {"date": "2024-01-04", "close": 8.16, "volume": 850897.0}, {"date": "2024-01-05", "close": 8.07, "volume": 1147629.0}, {"date": "2024-01-08", "close": 8.9, "volume": 2592180.0}, {"date": "2024-01-09", "close": 8.45, "volume": 1495320.0}, {"date": "2024-01-10", "close": 8.48, "volume": 910292.0}, {"date": "2024-01-11", "close": 8.34, "volume": 686277.0}, {"date": "2024-01-12", "close": 8.21, "volume": 514991.0}, {"date": "2024-01-16", "close": 8.02, "volume": 518363.0}, {"date": "2024-01-17", "close": 7.95, "volume": 407425.0}, {"date": "2024-01-18", "close": 8.31, "volume": 788858.0}, {"date": "2024-01-19", "close": 8.27, "volume": 563661.0}, {"date": "2024-01-22", "close": 8.62, "volume": 769018.0}, {"date": "2024-01-23", "close": 8.76, "volume": 615535.0}, {"date": "2024-01-24", "close": 8.68, "volume": 535903.0}, {"date": "2024-01-25", "close": 8.22, "volume": 488595.0}, {"date": "2024-01-26", "close": 8.48, "volume": 445497.0}, {"date": "2024-01-29", "close": 8.76, "volume": 516459.0}, {"date": "2024-01-30", "close": 8.27, "volume": 400736.0}, {"date": "2024-01-31", "close": 7.55, "volume": 755026.0}, {"date": "2024-02-01", "close": 7.81, "volume": 789316.0}, {"date": "2024-02-02", "close": 7.88, "volume": 395275.0}, {"date": "2024-02-05", "close": 7.63, "volume": 389859.0}, {"date": "2024-02-06", "close": 7.94, "volume": 392677.0}, {"date": "2024-02-07", "close": 7.86, "volume": 302292.0}, {"date": "2024-02-08", "close": 8.18, "volume": 522430.0}, {"date": "2024-02-09", "close": 8.28, "volume": 429282.0}, {"date": "2024-02-12", "close": 8.64, "volume": 671981.0}, {"date": "2024-02-13", "close": 7.9, "volume": 579439.0}, {"date": "2024-02-14", "close": 8.45, "volume": 358689.0}, {"date": "2024-02-15", "close": 8.72, "volume": 715288.0}, {"date": "2024-02-16", "close": 8.51, "volume": 677811.0}, {"date": "2024-02-20", "close": 8.38, "volume": 539336.0}, {"date": "2024-02-21", "close": 8.45, "volume": 419710.0}, {"date": "2024-02-22", "close": 8.49, "volume": 396411.0}, {"date": "2024-02-23", "close": 8.72, "volume": 291278.0}, {"date": "2024-02-26", "close": 8.77, "volume": 478888.0}, {"date": "2024-02-27", "close": 8.85, "volume": 584056.0}, {"date": "2024-02-28", "close": 8.74, "volume": 691751.0}, {"date": "2024-02-29", "close": 7.7, "volume": 1452367.0}, {"date": "2024-03-01", "close": 9.15, "volume": 1279139.0}, {"date": "2024-03-04", "close": 8.47, "volume": 1088559.0}, {"date": "2024-03-05", "close": 8.14, "volume": 515763.0}, {"date": "2024-03-06", "close": 7.07, "volume": 805852.0}, {"date": "2024-03-07", "close": 7.155, "volume": 497792.0}, {"date": "2024-03-08", "close": 7.12, "volume": 958041.0}, {"date": "2024-03-11", "close": 7.22, "volume": 1110128.0}, {"date": "2024-03-12", "close": 6.86, "volume": 738978.0}, {"date": "2024-03-13", "close": 6.74, "volume": 933016.0}, {"date": "2024-03-14", "close": 6.82, "volume": 983522.0}, {"date": "2024-03-15", "close": 6.95, "volume": 1332968.0}, {"date": "2024-03-18", "close": 6.8, "volume": 990013.0}, {"date": "2024-03-19", "close": 6.7, "volume": 781727.0}, {"date": "2024-03-20", "close": 6.7, "volume": 957670.0}, {"date": "2024-03-21", "close": 6.61, "volume": 677578.0}, {"date": "2024-03-22", "close": 6.47, "volume": 747175.0}, {"date": "2024-03-25", "close": 6.39, "volume": 495008.0}, {"date": "2024-03-26", "close": 6.29, "volume": 966850.0}, {"date": "2024-03-27", "close": 6.63, "volume": 533857.0}, {"date": "2024-03-28", "close": 6.71, "volume": 684001.0}, {"date": "2024-04-01", "close": 6.7, "volume": 540170.0}, {"date": "2024-04-02", "close": 6.52, "volume": 843661.0}, {"date": "2024-04-03", "close": 6.56, "volume": 497798.0}, {"date": "2024-04-04", "close": 6.49, "volume": 948275.0}, {"date": "2024-04-05", "close": 6.54, "volume": 582134.0}, {"date": "2024-04-08", "close": 6.7, "volume": 730839.0}, {"date": "2024-04-09", "close": 6.91, "volume": 563823.0}, {"date": "2024-04-10", "close": 6.25, "volume": 575726.0}, {"date": "2024-04-11", "close": 6.3, "volume": 354777.0}, {"date": "2024-04-12", "close": 6.17, "volume": 465540.0}, {"date": "2024-04-15", "close": 6.02, "volume": 1394395.0}, {"date": "2024-04-16", "close": 5.97, "volume": 2270582.0}, {"date": "2024-04-17", "close": 5.92, "volume": 709569.0}, {"date": "2024-04-18", "close": 5.96, "volume": 674717.0}, {"date": "2024-04-19", "close": 5.92, "volume": 421927.0}, {"date": "2024-04-22", "close": 5.8, "volume": 523233.0}, {"date": "2024-04-23", "close": 5.81, "volume": 376789.0}, {"date": "2024-04-24", "close": 5.66, "volume": 477762.0}, {"date": "2024-04-25", "close": 5.63, "volume": 541272.0}, {"date": "2024-04-26", "close": 5.76, "volume": 277809.0}, {"date": "2024-04-29", "close": 6.03, "volume": 841196.0}, {"date": "2024-04-30", "close": 6.01, "volume": 428467.0}, {"date": "2024-05-01", "close": 6.37, "volume": 904360.0}, {"date": "2024-05-02", "close": 6.2, "volume": 554705.0}, {"date": "2024-05-03", "close": 6.22, "volume": 738574.0}, {"date": "2024-05-06", "close": 6.42, "volume": 610539.0}, {"date": "2024-05-07", "close": 6.38, "volume": 784095.0}, {"date": "2024-05-08", "close": 6.27, "volume": 329300.0}, {"date": "2024-05-09", "close": 6.2, "volume": 794741.0}, {"date": "2024-05-10", "close": 6.3, "volume": 1208585.0}, {"date": "2024-05-13", "close": 6.18, "volume": 1243088.0}, {"date": "2024-05-14", "close": 6.3, "volume": 875273.0}, {"date": "2024-05-15", "close": 6.1, "volume": 597879.0}, {"date": "2024-05-16", "close": 6.18, "volume": 513865.0}, {"date": "2024-05-17", "close": 6.1, "volume": 561497.0}, {"date": "2024-05-20", "close": 5.96, "volume": 453331.0}, {"date": "2024-05-21", "close": 6.02, "volume": 681467.0}, {"date": "2024-05-22", "close": 5.97, "volume": 427195.0}, {"date": "2024-05-23", "close": 5.92, "volume": 448042.0}, {"date": "2024-05-24", "close": 5.96, "volume": 340461.0}, {"date": "2024-05-28", "close": 5.93, "volume": 481305.0}, {"date": "2024-05-29", "close": 5.76, "volume": 491745.0}, {"date": "2024-05-30", "close": 5.68, "volume": 403305.0}, {"date": "2024-05-31", "close": 5.63, "volume": 459044.0}, {"date": "2024-06-03", "close": 5.53, "volume": 455095.0}, {"date": "2024-06-04", "close": 5.42, "volume": 361857.0}, {"date": "2024-06-05", "close": 5.73, "volume": 346859.0}, {"date": "2024-06-06", "close": 5.97, "volume": 720708.0}, {"date": "2024-06-07", "close": 6.0, "volume": 722764.0}, {"date": "2024-06-10", "close": 6.01, "volume": 789005.0}, {"date": "2024-06-11", "close": 6.36, "volume": 615088.0}, {"date": "2024-06-12", "close": 6.18, "volume": 701758.0}, {"date": "2024-06-13", "close": 6.04, "volume": 667056.0}, {"date": "2024-06-14", "close": 5.62, "volume": 658373.0}, {"date": "2024-06-17", "close": 5.68, "volume": 430539.0}, {"date": "2024-06-18", "close": 5.61, "volume": 290348.0}, {"date": "2024-06-20", "close": 5.45, "volume": 414450.0}, {"date": "2024-06-21", "close": 5.73, "volume": 1932192.0}, {"date": "2024-06-24", "close": 5.6, "volume": 410555.0}, {"date": "2024-06-25", "close": 5.42, "volume": 325977.0}, {"date": "2024-06-26", "close": 5.3, "volume": 407605.0}, {"date": "2024-06-27", "close": 5.49, "volume": 430778.0}, {"date": "2024-06-28", "close": 5.58, "volume": 5772351.0}, {"date": "2024-07-01", "close": 5.61, "volume": 387593.0}, {"date": "2024-07-02", "close": 5.6, "volume": 431401.0}, {"date": "2024-07-03", "close": 5.57, "volume": 509557.0}, {"date": "2024-07-05", "close": 5.6, "volume": 225894.0}, {"date": "2024-07-08", "close": 5.83, "volume": 319222.0}, {"date": "2024-07-09", "close": 5.74, "volume": 316846.0}, {"date": "2024-07-10", "close": 5.59, "volume": 400525.0}, {"date": "2024-07-11", "close": 6.19, "volume": 1015483.0}, {"date": "2024-07-12", "close": 6.2, "volume": 736488.0}, {"date": "2024-07-15", "close": 6.33, "volume": 751674.0}, {"date": "2024-07-16", "close": 6.66, "volume": 820179.0}, {"date": "2024-07-17", "close": 6.69, "volume": 601825.0}, {"date": "2024-07-18", "close": 6.38, "volume": 637533.0}, {"date": "2024-07-19", "close": 6.15, "volume": 499253.0}, {"date": "2024-07-22", "close": 6.38, "volume": 492634.0}, {"date": "2024-07-23", "close": 6.23, "volume": 592100.0}, {"date": "2024-07-24", "close": 6.28, "volume": 458859.0}, {"date": "2024-07-25", "close": 6.5, "volume": 587092.0}, {"date": "2024-07-26", "close": 6.73, "volume": 465809.0}, {"date": "2024-07-29", "close": 6.37, "volume": 385981.0}, {"date": "2024-07-30", "close": 6.65, "volume": 333226.0}, {"date": "2024-07-31", "close": 6.71, "volume": 707746.0}, {"date": "2024-08-01", "close": 6.41, "volume": 529687.0}, {"date": "2024-08-02", "close": 6.06, "volume": 553023.0}, {"date": "2024-08-05", "close": 5.83, "volume": 626249.0}, {"date": "2024-08-06", "close": 5.62, "volume": 783019.0}, {"date": "2024-08-07", "close": 5.09, "volume": 2084862.0}, {"date": "2024-08-08", "close": 5.42, "volume": 741283.0}, {"date": "2024-08-09", "close": 5.22, "volume": 621525.0}, {"date": "2024-08-12", "close": 5.23, "volume": 551180.0}, {"date": "2024-08-13", "close": 5.35, "volume": 475105.0}, {"date": "2024-08-14", "close": 5.3, "volume": 792052.0}, {"date": "2024-08-15", "close": 5.41, "volume": 576470.0}, {"date": "2024-08-16", "close": 5.49, "volume": 549235.0}, {"date": "2024-08-19", "close": 5.53, "volume": 451157.0}, {"date": "2024-08-20", "close": 5.31, "volume": 374819.0}, {"date": "2024-08-21", "close": 5.38, "volume": 543394.0}, {"date": "2024-08-22", "close": 5.23, "volume": 391788.0}, {"date": "2024-08-23", "close": 5.65, "volume": 788639.0}, {"date": "2024-08-26", "close": 5.67, "volume": 619106.0}, {"date": "2024-08-27", "close": 5.61, "volume": 492136.0}, {"date": "2024-08-28", "close": 5.67, "volume": 464665.0}, {"date": "2024-08-29", "close": 5.69, "volume": 372652.0}, {"date": "2024-08-30", "close": 5.74, "volume": 489773.0}, {"date": "2024-09-03", "close": 5.39, "volume": 475259.0}, {"date": "2024-09-04", "close": 5.23, "volume": 291710.0}, {"date": "2024-09-05", "close": 5.44, "volume": 448325.0}, {"date": "2024-09-06", "close": 5.3, "volume": 578273.0}, {"date": "2024-09-09", "close": 5.45, "volume": 824502.0}, {"date": "2024-09-10", "close": 5.59, "volume": 1298129.0}, {"date": "2024-09-11", "close": 5.49, "volume": 637475.0}, {"date": "2024-09-12", "close": 4.74, "volume": 1045494.0}, {"date": "2024-09-13", "close": 4.91, "volume": 664441.0}, {"date": "2024-09-16", "close": 5.11, "volume": 790800.0}, {"date": "2024-09-17", "close": 5.34, "volume": 468978.0}, {"date": "2024-09-18", "close": 5.06, "volume": 695926.0}, {"date": "2024-09-19", "close": 5.29, "volume": 455260.0}, {"date": "2024-09-20", "close": 5.09, "volume": 2609782.0}, {"date": "2024-09-23", "close": 5.19, "volume": 518240.0}, {"date": "2024-09-24", "close": 5.21, "volume": 466754.0}, {"date": "2024-09-25", "close": 5.06, "volume": 432128.0}, {"date": "2024-09-26", "close": 5.2, "volume": 458225.0}, {"date": "2024-09-27", "close": 5.39, "volume": 628931.0}, {"date": "2024-09-30", "close": 5.54, "volume": 555387.0}, {"date": "2024-10-01", "close": 5.39, "volume": 418334.0}, {"date": "2024-10-02", "close": 5.24, "volume": 549603.0}, {"date": "2024-10-03", "close": 5.14, "volume": 416901.0}, {"date": "2024-10-04", "close": 5.06, "volume": 404504.0}, {"date": "2024-10-07", "close": 5.07, "volume": 649074.0}, {"date": "2024-10-08", "close": 5.04, "volume": 537803.0}, {"date": "2024-10-09", "close": 5.03, "volume": 410517.0}, {"date": "2024-10-10", "close": 4.87, "volume": 457595.0}, {"date": "2024-10-11", "close": 5.01, "volume": 435178.0}, {"date": "2024-10-14", "close": 5.32, "volume": 730871.0}, {"date": "2024-10-15", "close": 5.34, "volume": 686857.0}, {"date": "2024-10-16", "close": 5.36, "volume": 414274.0}, {"date": "2024-10-17", "close": 5.14, "volume": 285950.0}, {"date": "2024-10-18", "close": 5.17, "volume": 356699.0}, {"date": "2024-10-21", "close": 5.14, "volume": 377861.0}, {"date": "2024-10-22", "close": 5.09, "volume": 448167.0}, {"date": "2024-10-23", "close": 4.85, "volume": 484241.0}, {"date": "2024-10-24", "close": 4.79, "volume": 671829.0}, {"date": "2024-10-25", "close": 4.69, "volume": 479775.0}, {"date": "2024-10-28", "close": 4.89, "volume": 409082.0}, {"date": "2024-10-29", "close": 4.81, "volume": 410995.0}, {"date": "2024-10-30", "close": 4.9, "volume": 352849.0}, {"date": "2024-10-31", "close": 4.945, "volume": 398735.0}, {"date": "2024-11-01", "close": 5.11, "volume": 824291.0}, {"date": "2024-11-04", "close": 5.2, "volume": 695724.0}, {"date": "2024-11-05", "close": 5.44, "volume": 867845.0}, {"date": "2024-11-06", "close": 7.4, "volume": 4297437.0}, {"date": "2024-11-07", "close": 7.22, "volume": 1316576.0}, {"date": "2024-11-08", "close": 7.05, "volume": 1316045.0}, {"date": "2024-11-11", "close": 7.15, "volume": 1422079.0}, {"date": "2024-11-12", "close": 7.04, "volume": 908604.0}, {"date": "2024-11-13", "close": 6.78, "volume": 705398.0}, {"date": "2024-11-14", "close": 6.42, "volume": 774162.0}, {"date": "2024-11-15", "close": 5.95, "volume": 819103.0}, {"date": "2024-11-18", "close": 6.03, "volume": 577951.0}, {"date": "2024-11-19", "close": 6.13, "volume": 635678.0}, {"date": "2024-11-20", "close": 6.13, "volume": 419152.0}, {"date": "2024-11-21", "close": 6.46, "volume": 598021.0}, {"date": "2024-11-22", "close": 6.55, "volume": 496670.0}, {"date": "2024-11-25", "close": 6.69, "volume": 602329.0}, {"date": "2024-11-26", "close": 6.41, "volume": 668829.0}, {"date": "2024-11-27", "close": 6.5, "volume": 575728.0}, {"date": "2024-11-29", "close": 6.53, "volume": 519326.0}, {"date": "2024-12-02", "close": 6.92, "volume": 635229.0}, {"date": "2024-12-03", "close": 6.705, "volume": 523961.0}, {"date": "2024-12-04", "close": 6.69, "volume": 691570.0}, {"date": "2024-12-05", "close": 6.54, "volume": 465553.0}, {"date": "2024-12-06", "close": 6.47, "volume": 435380.0}, {"date": "2024-12-09", "close": 6.8, "volume": 803336.0}, {"date": "2024-12-10", "close": 6.73, "volume": 638572.0}, {"date": "2024-12-11", "close": 6.56, "volume": 418142.0}, {"date": "2024-12-12", "close": 6.47, "volume": 428820.0}, {"date": "2024-12-13", "close": 6.21, "volume": 537173.0}, {"date": "2024-12-16", "close": 6.58, "volume": 592023.0}, {"date": "2024-12-17", "close": 6.43, "volume": 504599.0}, {"date": "2024-12-18", "close": 6.24, "volume": 716063.0}, {"date": "2024-12-19", "close": 6.19, "volume": 654711.0}, {"date": "2024-12-20", "close": 6.32, "volume": 2028591.0}, {"date": "2024-12-23", "close": 6.46, "volume": 360115.0}, {"date": "2024-12-24", "close": 6.49, "volume": 208988.0}, {"date": "2024-12-26", "close": 6.53, "volume": 327088.0}, {"date": "2024-12-27", "close": 6.39, "volume": 258365.0}, {"date": "2024-12-30", "close": 6.55, "volume": 476364.0}, {"date": "2024-12-31", "close": 6.49, "volume": 273543.0}, {"date": "2025-01-02", "close": 6.57, "volume": 480797.0}, {"date": "2025-01-03", "close": 6.83, "volume": 673246.0}, {"date": "2025-01-06", "close": 6.79, "volume": 520450.0}, {"date": "2025-01-07", "close": 6.89, "volume": 754878.0}, {"date": "2025-01-08", "close": 6.83, "volume": 540034.0}, {"date": "2025-01-10", "close": 6.82, "volume": 695237.0}, {"date": "2025-01-13", "close": 7.21, "volume": 1381105.0}, {"date": "2025-01-14", "close": 7.26, "volume": 1356823.0}, {"date": "2025-01-15", "close": 5.68, "volume": 1525322.0}, {"date": "2025-01-16", "close": 5.49, "volume": 1230384.0}, {"date": "2025-01-17", "close": 5.46, "volume": 705636.0}, {"date": "2025-01-21", "close": 5.88, "volume": 940677.0}, {"date": "2025-01-22", "close": 5.77, "volume": 753226.0}, {"date": "2025-01-23", "close": 5.69, "volume": 596034.0}, {"date": "2025-01-24", "close": 5.74, "volume": 525151.0}, {"date": "2025-01-27", "close": 5.73, "volume": 743293.0}, {"date": "2025-01-28", "close": 6.0, "volume": 579831.0}, {"date": "2025-01-29", "close": 5.69, "volume": 742418.0}, {"date": "2025-01-30", "close": 5.66, "volume": 433523.0}, {"date": "2025-01-31", "close": 5.15, "volume": 945218.0}, {"date": "2025-02-03", "close": 5.39, "volume": 908009.0}, {"date": "2025-02-04", "close": 5.42, "volume": 893004.0}, {"date": "2025-02-05", "close": 5.61, "volume": 784662.0}, {"date": "2025-02-06", "close": 5.61, "volume": 737540.0}, {"date": "2025-02-07", "close": 5.34, "volume": 512777.0}, {"date": "2025-02-10", "close": 5.15, "volume": 668162.0}, {"date": "2025-02-11", "close": 5.2, "volume": 2684327.0}, {"date": "2025-02-12", "close": 5.2, "volume": 687445.0}, {"date": "2025-02-13", "close": 5.22, "volume": 737266.0}, {"date": "2025-02-14", "close": 5.23, "volume": 570979.0}, {"date": "2025-02-18", "close": 5.31, "volume": 653353.0}, {"date": "2025-02-19", "close": 5.36, "volume": 469840.0}, {"date": "2025-02-20", "close": 5.2, "volume": 381798.0}, {"date": "2025-02-21", "close": 5.12, "volume": 552854.0}, {"date": "2025-02-24", "close": 5.22, "volume": 535213.0}, {"date": "2025-02-25", "close": 5.13, "volume": 778433.0}, {"date": "2025-02-26", "close": 5.0, "volume": 576691.0}, {"date": "2025-02-27", "close": 4.81, "volume": 847441.0}, {"date": "2025-02-28", "close": 4.49, "volume": 1238334.0}, {"date": "2025-03-03", "close": 4.3, "volume": 865073.0}, {"date": "2025-03-04", "close": 4.31, "volume": 1079221.0}, {"date": "2025-03-05", "close": 4.47, "volume": 872064.0}, {"date": "2025-03-06", "close": 4.46, "volume": 883928.0}, {"date": "2025-03-07", "close": 4.53, "volume": 717763.0}, {"date": "2025-03-10", "close": 4.36, "volume": 716189.0}, {"date": "2025-03-11", "close": 4.28, "volume": 865831.0}, {"date": "2025-03-12", "close": 4.17, "volume": 584902.0}, {"date": "2025-03-13", "close": 4.14, "volume": 842579.0}, {"date": "2025-03-14", "close": 4.2, "volume": 817486.0}, {"date": "2025-03-17", "close": 4.36, "volume": 845657.0}, {"date": "2025-03-18", "close": 4.24, "volume": 723076.0}, {"date": "2025-03-19", "close": 4.22, "volume": 1211456.0}, {"date": "2025-03-20", "close": 4.06, "volume": 1380107.0}, {"date": "2025-03-21", "close": 4.2, "volume": 2770913.0}, {"date": "2025-03-24", "close": 4.22, "volume": 973645.0}, {"date": "2025-03-25", "close": 4.1, "volume": 1020718.0}, {"date": "2025-03-26", "close": 4.08, "volume": 701998.0}, {"date": "2025-03-27", "close": 4.1, "volume": 656085.0}, {"date": "2025-03-28", "close": 4.0, "volume": 644511.0}, {"date": "2025-03-31", "close": 4.01, "volume": 673166.0}, {"date": "2025-04-01", "close": 3.92, "volume": 1176236.0}, {"date": "2025-04-02", "close": 3.99, "volume": 838376.0}, {"date": "2025-04-03", "close": 3.72, "volume": 964680.0}, {"date": "2025-04-04", "close": 3.71, "volume": 1056942.0}, {"date": "2025-04-07", "close": 3.67, "volume": 1283998.0}, {"date": "2025-04-08", "close": 3.37, "volume": 789797.0}, {"date": "2025-04-09", "close": 3.74, "volume": 974775.0}, {"date": "2025-04-10", "close": 3.52, "volume": 950822.0}, {"date": "2025-04-11", "close": 3.71, "volume": 649492.0}, {"date": "2025-04-14", "close": 3.76, "volume": 567103.0}, {"date": "2025-04-15", "close": 3.72, "volume": 491115.0}, {"date": "2025-04-16", "close": 3.67, "volume": 565974.0}, {"date": "2025-04-17", "close": 3.65, "volume": 424927.0}, {"date": "2025-04-21", "close": 3.7, "volume": 1000982.0}, {"date": "2025-04-22", "close": 3.785, "volume": 505353.0}, {"date": "2025-04-23", "close": 3.77, "volume": 600457.0}, {"date": "2025-04-24", "close": 3.82, "volume": 740703.0}, {"date": "2025-04-25", "close": 3.77, "volume": 590832.0}, {"date": "2025-04-28", "close": 3.86, "volume": 612649.0}, {"date": "2025-04-29", "close": 3.75, "volume": 444528.0}, {"date": "2025-04-30", "close": 3.71, "volume": 455174.0}, {"date": "2025-05-01", "close": 3.7, "volume": 418899.0}, {"date": "2025-05-02", "close": 3.86, "volume": 497366.0}, {"date": "2025-05-05", "close": 3.8, "volume": 492410.0}, {"date": "2025-05-06", "close": 3.68, "volume": 625186.0}, {"date": "2025-05-07", "close": 3.73, "volume": 614500.0}, {"date": "2025-05-08", "close": 3.79, "volume": 675544.0}, {"date": "2025-05-09", "close": 2.925, "volume": 2224559.0}, {"date": "2025-05-12", "close": 3.02, "volume": 1231733.0}, {"date": "2025-05-13", "close": 2.98, "volume": 1262693.0}, {"date": "2025-05-14", "close": 2.73, "volume": 1221673.0}, {"date": "2025-05-15", "close": 2.68, "volume": 1083661.0}, {"date": "2025-05-16", "close": 2.67, "volume": 1443207.0}, {"date": "2025-05-19", "close": 2.69, "volume": 931096.0}, {"date": "2025-05-20", "close": 2.66, "volume": 1061645.0}, {"date": "2025-05-21", "close": 2.48, "volume": 803106.0}, {"date": "2025-05-22", "close": 2.45, "volume": 1367621.0}, {"date": "2025-05-23", "close": 2.42, "volume": 914868.0}, {"date": "2025-05-27", "close": 2.57, "volume": 1526713.0}, {"date": "2025-05-28", "close": 2.49, "volume": 1139980.0}, {"date": "2025-05-29", "close": 2.59, "volume": 1037756.0}, {"date": "2025-05-30", "close": 2.77, "volume": 1565214.0}, {"date": "2025-06-02", "close": 2.83, "volume": 2723189.0}, {"date": "2025-06-03", "close": 2.85, "volume": 1130172.0}, {"date": "2025-06-04", "close": 3.4, "volume": 2919984.0}, {"date": "2025-06-05", "close": 3.34, "volume": 3050028.0}, {"date": "2025-06-06", "close": 3.44, "volume": 1566203.0}, {"date": "2025-06-09", "close": 3.56, "volume": 2752016.0}, {"date": "2025-06-10", "close": 3.47, "volume": 1219642.0}, {"date": "2025-06-11", "close": 3.44, "volume": 973475.0}, {"date": "2025-06-12", "close": 3.36, "volume": 894304.0}, {"date": "2025-06-13", "close": 3.22, "volume": 1299788.0}, {"date": "2025-06-16", "close": 3.3, "volume": 1490974.0}, {"date": "2025-06-17", "close": 3.19, "volume": 1641274.0}, {"date": "2025-06-18", "close": 3.07, "volume": 1490593.0}, {"date": "2025-06-20", "close": 2.95, "volume": 1773542.0}, {"date": "2025-06-23", "close": 3.12, "volume": 1678784.0}, {"date": "2025-06-24", "close": 3.23, "volume": 1435779.0}, {"date": "2025-06-25", "close": 3.33, "volume": 1124034.0}, {"date": "2025-06-26", "close": 3.55, "volume": 1511367.0}, {"date": "2025-06-27", "close": 3.55, "volume": 1500901.0}, {"date": "2025-06-30", "close": 3.4, "volume": 1153471.0}, {"date": "2025-07-01", "close": 3.48, "volume": 1129459.0}, {"date": "2025-07-02", "close": 3.61, "volume": 850710.0}, {"date": "2025-07-03", "close": 3.76, "volume": 776901.0}, {"date": "2025-07-07", "close": 3.4, "volume": 743923.0}, {"date": "2025-07-08", "close": 3.43, "volume": 2459205.0}, {"date": "2025-07-09", "close": 3.58, "volume": 862398.0}, {"date": "2025-07-10", "close": 3.56, "volume": 642705.0}, {"date": "2025-07-11", "close": 3.45, "volume": 441456.0}, {"date": "2025-07-14", "close": 3.35, "volume": 1016967.0}, {"date": "2025-07-15", "close": 3.25, "volume": 1147279.0}, {"date": "2025-07-16", "close": 3.24, "volume": 789108.0}, {"date": "2025-07-17", "close": 3.3, "volume": 775307.0}, {"date": "2025-07-18", "close": 3.13, "volume": 714730.0}, {"date": "2025-07-21", "close": 3.1, "volume": 452402.0}, {"date": "2025-07-22", "close": 3.25, "volume": 620255.0}, {"date": "2025-07-23", "close": 3.37, "volume": 780585.0}, {"date": "2025-07-24", "close": 3.33, "volume": 705753.0}, {"date": "2025-07-25", "close": 3.69, "volume": 1648491.0}, {"date": "2025-07-28", "close": 3.75, "volume": 1138536.0}, {"date": "2025-07-29", "close": 3.6, "volume": 797419.0}, {"date": "2025-07-30", "close": 3.55, "volume": 1382856.0}, {"date": "2025-07-31", "close": 3.6, "volume": 1544731.0}, {"date": "2025-08-01", "close": 3.64, "volume": 1548562.0}, {"date": "2025-08-04", "close": 3.84, "volume": 1279542.0}, {"date": "2025-08-05", "close": 3.88, "volume": 1107983.0}, {"date": "2025-08-06", "close": 3.89, "volume": 1606457.0}, {"date": "2025-08-07", "close": 4.11, "volume": 1485110.0}, {"date": "2025-08-08", "close": 4.03, "volume": 1543294.0}, {"date": "2025-08-11", "close": 3.79, "volume": 1665993.0}, {"date": "2025-08-12", "close": 4.03, "volume": 1306205.0}, {"date": "2025-08-13", "close": 4.17, "volume": 1346200.0}, {"date": "2025-08-14", "close": 4.08, "volume": 1027123.0}, {"date": "2025-08-15", "close": 4.01, "volume": 729354.0}, {"date": "2025-08-18", "close": 4.06, "volume": 493217.0}, {"date": "2025-08-19", "close": 4.04, "volume": 691690.0}, {"date": "2025-08-20", "close": 4.0, "volume": 544791.0}, {"date": "2025-08-21", "close": 4.01, "volume": 567062.0}, {"date": "2025-08-22", "close": 4.15, "volume": 782501.0}, {"date": "2025-08-25", "close": 4.11, "volume": 804706.0}, {"date": "2025-08-26", "close": 4.16, "volume": 2611110.0}, {"date": "2025-08-27", "close": 4.09, "volume": 803945.0}, {"date": "2025-08-28", "close": 4.17, "volume": 1279235.0}, {"date": "2025-08-29", "close": 4.14, "volume": 735856.0}, {"date": "2025-09-02", "close": 4.02, "volume": 832109.0}, {"date": "2025-09-03", "close": 3.94, "volume": 1023893.0}, {"date": "2025-09-04", "close": 3.98, "volume": 787119.0}, {"date": "2025-09-05", "close": 4.02, "volume": 713443.0}, {"date": "2025-09-08", "close": 4.1, "volume": 1069517.0}, {"date": "2025-09-09", "close": 3.93, "volume": 776848.0}, {"date": "2025-09-10", "close": 3.74, "volume": 1023170.0}, {"date": "2025-09-11", "close": 4.13, "volume": 1167422.0}, {"date": "2025-09-12", "close": 3.94, "volume": 974107.0}, {"date": "2025-09-15", "close": 3.96, "volume": 975576.0}, {"date": "2025-09-16", "close": 3.9, "volume": 735747.0}, {"date": "2025-09-17", "close": 3.92, "volume": 926573.0}, {"date": "2025-09-18", "close": 4.09, "volume": 718969.0}, {"date": "2025-09-19", "close": 3.78, "volume": 1986594.0}, {"date": "2025-09-22", "close": 3.86, "volume": 964664.0}, {"date": "2025-09-23", "close": 3.71, "volume": 584395.0}, {"date": "2025-09-24", "close": 3.41, "volume": 652085.0}, {"date": "2025-09-25", "close": 3.39, "volume": 893909.0}, {"date": "2025-09-26", "close": 3.4, "volume": 719696.0}, {"date": "2025-09-29", "close": 3.38, "volume": 824334.0}, {"date": "2025-09-30", "close": 3.47, "volume": 611438.0}, {"date": "2025-10-01", "close": 3.61, "volume": 724419.0}, {"date": "2025-10-02", "close": 3.65, "volume": 793778.0}, {"date": "2025-10-03", "close": 3.97, "volume": 1307135.0}, {"date": "2025-10-06", "close": 4.02, "volume": 1206044.0}, {"date": "2025-10-07", "close": 3.79, "volume": 985507.0}, {"date": "2025-10-08", "close": 3.9, "volume": 462130.0}, {"date": "2025-10-09", "close": 3.94, "volume": 503023.0}, {"date": "2025-10-10", "close": 3.85, "volume": 916082.0}, {"date": "2025-10-13", "close": 3.96, "volume": 592484.0}, {"date": "2025-10-14", "close": 4.01, "volume": 820103.0}, {"date": "2025-10-15", "close": 4.06, "volume": 439507.0}, {"date": "2025-10-16", "close": 4.02, "volume": 797127.0}, {"date": "2025-10-17", "close": 3.95, "volume": 566697.0}, {"date": "2025-10-20", "close": 4.04, "volume": 431622.0}, {"date": "2025-10-21", "close": 4.17, "volume": 639430.0}, {"date": "2025-10-22", "close": 4.11, "volume": 621404.0}, {"date": "2025-10-23", "close": 4.16, "volume": 540303.0}, {"date": "2025-10-24", "close": 4.26, "volume": 437857.0}, {"date": "2025-10-27", "close": 4.15, "volume": 619896.0}, {"date": "2025-10-28", "close": 4.2, "volume": 528993.0}, {"date": "2025-10-29", "close": 4.01, "volume": 633869.0}, {"date": "2025-10-30", "close": 3.82, "volume": 787719.0}, {"date": "2025-10-31", "close": 3.9, "volume": 485382.0}, {"date": "2025-11-03", "close": 3.94, "volume": 923377.0}, {"date": "2025-11-04", "close": 3.91, "volume": 1253747.0}, {"date": "2025-11-05", "close": 4.01, "volume": 959018.0}, {"date": "2025-11-06", "close": 4.54, "volume": 1873467.0}, {"date": "2025-11-07", "close": 4.62, "volume": 1611730.0}, {"date": "2025-11-10", "close": 4.75, "volume": 1800125.0}, {"date": "2025-11-11", "close": 4.79, "volume": 1095575.0}, {"date": "2025-11-12", "close": 4.81, "volume": 1312255.0}, {"date": "2025-11-13", "close": 4.57, "volume": 1080482.0}, {"date": "2025-11-14", "close": 5.5, "volume": 6944566.0}, {"date": "2025-11-17", "close": 5.29, "volume": 4840325.0}, {"date": "2025-11-18", "close": 5.53, "volume": 2682238.0}, {"date": "2025-11-19", "close": 5.26, "volume": 1935328.0}, {"date": "2025-11-20", "close": 5.21, "volume": 1614846.0}, {"date": "2025-11-21", "close": 5.88, "volume": 2073465.0}, {"date": "2025-11-24", "close": 5.84, "volume": 1478641.0}, {"date": "2025-11-25", "close": 5.82, "volume": 1070197.0}, {"date": "2025-11-26", "close": 5.6, "volume": 1545685.0}, {"date": "2025-11-28", "close": 5.65, "volume": 658447.0}, {"date": "2025-12-01", "close": 5.33, "volume": 1371084.0}, {"date": "2025-12-02", "close": 5.39, "volume": 902669.0}, {"date": "2025-12-03", "close": 5.36, "volume": 686196.0}, {"date": "2025-12-04", "close": 5.2, "volume": 1073694.0}, {"date": "2025-12-05", "close": 4.99, "volume": 1256292.0}, {"date": "2025-12-08", "close": 4.86, "volume": 1707750.0}, {"date": "2025-12-09", "close": 4.85, "volume": 972113.0}, {"date": "2025-12-10", "close": 4.94, "volume": 1597176.0}, {"date": "2025-12-11", "close": 4.97, "volume": 1973102.0}, {"date": "2025-12-12", "close": 4.86, "volume": 1248406.0}, {"date": "2025-12-15", "close": 4.64, "volume": 1415644.0}, {"date": "2025-12-16", "close": 4.7, "volume": 1435912.0}, {"date": "2025-12-17", "close": 4.81, "volume": 1031583.0}, {"date": "2025-12-18", "close": 4.8, "volume": 834554.0}, {"date": "2025-12-19", "close": 4.95, "volume": 3695922.0}, {"date": "2025-12-22", "close": 5.1, "volume": 1166713.0}, {"date": "2025-12-23", "close": 5.04, "volume": 770973.0}, {"date": "2025-12-24", "close": 5.07, "volume": 465451.0}, {"date": "2025-12-26", "close": 5.1, "volume": 479881.0}, {"date": "2025-12-29", "close": 5.05, "volume": 526965.0}, {"date": "2025-12-30", "close": 5.04, "volume": 596975.0}, {"date": "2025-12-31", "close": 5.05, "volume": 729698.0}, {"date": "2026-01-02", "close": 4.92, "volume": 672284.0}, {"date": "2026-01-05", "close": 5.21, "volume": 839456.0}, {"date": "2026-01-06", "close": 5.52, "volume": 975000.0}, {"date": "2026-01-07", "close": 5.5, "volume": 924205.0}, {"date": "2026-01-08", "close": 5.43, "volume": 541754.0}, {"date": "2026-01-09", "close": 5.45, "volume": 983998.0}, {"date": "2026-01-12", "close": 5.8, "volume": 1599707.0}, {"date": "2026-01-13", "close": 5.7, "volume": 1034885.0}, {"date": "2026-01-14", "close": 5.56, "volume": 965541.0}, {"date": "2026-01-15", "close": 5.62, "volume": 682097.0}, {"date": "2026-01-16", "close": 5.4, "volume": 671973.0}, {"date": "2026-01-20", "close": 5.31, "volume": 932631.0}, {"date": "2026-01-21", "close": 5.52, "volume": 686987.0}, {"date": "2026-01-22", "close": 5.57, "volume": 925332.0}, {"date": "2026-01-23", "close": 5.27, "volume": 685395.0}, {"date": "2026-01-26", "close": 5.2, "volume": 771922.0}, {"date": "2026-01-27", "close": 5.18, "volume": 417222.0}, {"date": "2026-01-28", "close": 5.12, "volume": 705556.0}, {"date": "2026-01-29", "close": 5.01, "volume": 736365.0}, {"date": "2026-01-30", "close": 5.0, "volume": 848312.0}, {"date": "2026-02-02", "close": 5.16, "volume": 829970.0}, {"date": "2026-02-03", "close": 5.05, "volume": 955426.0}, {"date": "2026-02-04", "close": 4.93, "volume": 629696.0}, {"date": "2026-02-05", "close": 4.5, "volume": 1123808.0}, {"date": "2026-02-06", "close": 4.47, "volume": 2915602.0}, {"date": "2026-02-09", "close": 4.46, "volume": 919685.0}, {"date": "2026-02-10", "close": 4.31, "volume": 695974.0}, {"date": "2026-02-11", "close": 4.36, "volume": 710633.0}, {"date": "2026-02-12", "close": 4.17, "volume": 829172.0}, {"date": "2026-02-13", "close": 4.24, "volume": 651111.0}, {"date": "2026-02-17", "close": 4.2, "volume": 663179.0}, {"date": "2026-02-18", "close": 4.2, "volume": 470060.0}, {"date": "2026-02-19", "close": 4.34, "volume": 888869.0}, {"date": "2026-02-20", "close": 4.43, "volume": 667936.0}, {"date": "2026-02-23", "close": 4.39, "volume": 534076.0}, {"date": "2026-02-24", "close": 4.36, "volume": 449481.0}, {"date": "2026-02-25", "close": 4.37, "volume": 378017.0}, {"date": "2026-02-26", "close": 4.4, "volume": 889220.0}, {"date": "2026-02-27", "close": 4.48, "volume": 1399021.0}, {"date": "2026-03-02", "close": 4.43, "volume": 716701.0}, {"date": "2026-03-03", "close": 4.44, "volume": 1150492.0}, {"date": "2026-03-04", "close": 4.41, "volume": 795002.0}, {"date": "2026-03-05", "close": 4.38, "volume": 698964.0}, {"date": "2026-03-06", "close": 4.22, "volume": 731033.0}, {"date": "2026-03-09", "close": 4.36, "volume": 1099294.0}, {"date": "2026-03-10", "close": 4.23, "volume": 953537.0}, {"date": "2026-03-11", "close": 4.16, "volume": 827252.0}, {"date": "2026-03-12", "close": 4.0, "volume": 1078741.0}, {"date": "2026-03-13", "close": 4.01, "volume": 804677.0}, {"date": "2026-03-16", "close": 4.13, "volume": 606409.0}, {"date": "2026-03-17", "close": 4.25, "volume": 568673.0}, {"date": "2026-03-18", "close": 4.34, "volume": 665027.0}, {"date": "2026-03-19", "close": 4.51, "volume": 918051.0}, {"date": "2026-03-20", "close": 4.48, "volume": 1895130.0}, {"date": "2026-03-23", "close": 4.71, "volume": 747768.0}, {"date": "2026-03-24", "close": 4.63, "volume": 807267.0}, {"date": "2026-03-25", "close": 4.6, "volume": 552604.0}, {"date": "2026-03-26", "close": 4.58, "volume": 438222.0}, {"date": "2026-03-27", "close": 4.32, "volume": 556843.0}, {"date": "2026-03-30", "close": 4.3, "volume": 640278.0}, {"date": "2026-03-31", "close": 4.37, "volume": 584150.0}, {"date": "2026-04-01", "close": 4.48, "volume": 397757.0}, {"date": "2026-04-02", "close": 4.53, "volume": 436531.0}, {"date": "2026-04-06", "close": 4.52, "volume": 428169.0}, {"date": "2026-04-07", "close": 4.6, "volume": 501582.0}, {"date": "2026-04-08", "close": 4.66, "volume": 610683.0}, {"date": "2026-04-09", "close": 4.62, "volume": 451495.0}, {"date": "2026-04-10", "close": 4.53, "volume": 480863.0}, {"date": "2026-04-13", "close": 4.59, "volume": 616037.0}, {"date": "2026-04-14", "close": 4.62, "volume": 517395.0}, {"date": "2026-04-15", "close": 4.69, "volume": 306663.0}, {"date": "2026-04-16", "close": 4.61, "volume": 477211.0}, {"date": "2026-04-17", "close": 4.61, "volume": 578565.0}, {"date": "2026-04-20", "close": 4.57, "volume": 409885.0}, {"date": "2026-04-21", "close": 4.63, "volume": 708026.0}, {"date": "2026-04-22", "close": 4.65, "volume": 481668.0}, {"date": "2026-04-23", "close": 4.26, "volume": 643340.0}, {"date": "2026-04-24", "close": 4.4, "volume": 577675.0}, {"date": "2026-04-27", "close": 4.46, "volume": 610919.0}, {"date": "2026-04-28", "close": 4.57, "volume": 576578.0}, {"date": "2026-04-29", "close": 4.44, "volume": 766602.0}, {"date": "2026-04-30", "close": 4.56, "volume": 1089320.0}, {"date": "2026-05-01", "close": 4.62, "volume": 431417.0}, {"date": "2026-05-04", "close": 4.66, "volume": 603522.0}, {"date": "2026-05-05", "close": 4.78, "volume": 793358.0}, {"date": "2026-05-06", "close": 4.94, "volume": 554266.0}, {"date": "2026-05-07", "close": 4.92, "volume": 781097.0}, {"date": "2026-05-08", "close": 4.61, "volume": 1361763.0}, {"date": "2026-05-11", "close": 4.12, "volume": 1113117.0}, {"date": "2026-05-12", "close": 4.04, "volume": 966111.0}, {"date": "2026-05-13", "close": 3.68, "volume": 2021392.0}, {"date": "2026-05-14", "close": 3.355, "volume": 2533517.0}, {"date": "2026-05-15", "close": 3.405, "volume": 1622109.0}, {"date": "2026-05-18", "close": 3.55, "volume": 1428191.0}, {"date": "2026-05-19", "close": 3.57, "volume": 968448.0}, {"date": "2026-05-20", "close": 3.77, "volume": 860977.0}, {"date": "2026-05-21", "close": 3.96, "volume": 723805.0}, {"date": "2026-05-22", "close": 4.01, "volume": 853544.0}, {"date": "2026-05-26", "close": 3.97, "volume": 803428.0}, {"date": "2026-05-27", "close": 3.99, "volume": 588474.0}, {"date": "2026-05-28", "close": 4.12, "volume": 887512.0}, {"date": "2026-05-29", "close": 4.19, "volume": 1029922.0}, {"date": "2026-06-01", "close": 4.24, "volume": 774604.0}, {"date": "2026-06-02", "close": 4.19, "volume": 803440.0}, {"date": "2026-06-03", "close": 4.05, "volume": 706635.0}, {"date": "2026-06-04", "close": 4.33, "volume": 706162.0}, {"date": "2026-06-05", "close": 4.09, "volume": 912421.0}, {"date": "2026-06-08", "close": 4.04, "volume": 1413343.0}, {"date": "2026-06-09", "close": 4.13, "volume": 2024347.0}, {"date": "2026-06-10", "close": 4.05, "volume": 1069042.0}, {"date": "2026-06-11", "close": 4.02, "volume": 2389932.0}, {"date": "2026-06-12", "close": 3.96, "volume": 1821885.0}, {"date": "2026-06-15", "close": 3.93, "volume": 1551476.0}, {"date": "2026-06-16", "close": 4.09, "volume": 1996875.0}, {"date": "2026-06-17", "close": 3.98, "volume": 2032606.0}, {"date": "2026-06-18", "close": 3.77, "volume": 18260870.0}, {"date": "2026-06-22", "close": 3.86, "volume": 1885408.0}, {"date": "2026-06-23", "close": 4.07, "volume": 1453308.0}, {"date": "2026-06-24", "close": 4.28, "volume": 1488879.0}, {"date": "2026-06-25", "close": 4.47, "volume": 1362392.0}, {"date": "2026-06-26", "close": 4.48, "volume": 3416627.0}, {"date": "2026-06-29", "close": 4.34, "volume": 1148530.0}, {"date": "2026-06-30", "close": 4.43, "volume": 1179148.0}, {"date": "2026-07-01", "close": 4.58, "volume": 1177851.0}, {"date": "2026-07-02", "close": 4.59, "volume": 889764.0}, {"date": "2026-07-06", "close": 4.62, "volume": 1046167.0}, {"date": "2026-07-07", "close": 4.56, "volume": 878020.0}, {"date": "2026-07-08", "close": 4.39, "volume": 1174833.0}, {"date": "2026-07-09", "close": 4.59, "volume": 710960.0}, {"date": "2026-07-10", "close": 4.62, "volume": 788320.0}, {"date": "2026-07-13", "close": 4.51, "volume": 1140192.0}, {"date": "2026-07-14", "close": 4.62, "volume": 987882.0}, {"date": "2026-07-15", "close": 4.65, "volume": 559732.0}, {"date": "2026-07-16", "close": 4.64, "volume": 877492.0}, {"date": "2026-07-17", "close": 4.62, "volume": 680764.0}, {"date": "2026-07-20", "close": 4.58, "volume": 768035.0}, {"date": "2026-07-21", "close": 4.57, "volume": 790818.0}, {"date": "2026-07-22", "close": 4.54, "volume": 514867.0}, {"date": "2026-07-23", "close": 4.56, "volume": 766517.0}, {"date": "2026-07-24", "close": 4.46, "volume": 597206.0}, {"date": "2026-07-27", "close": 4.41, "volume": 521402.0}, {"date": "2026-07-28", "close": 4.46, "volume": 713040.0}, {"date": "2026-07-29", "close": 4.38, "volume": 597781.0}, {"date": "2026-07-30", "close": 4.31, "volume": 525929.0}, {"date": "2026-07-31", "close": 4.22, "volume": 608894.0}, {"date": "2026-08-03", "close": 4.31, "volume": 889893.0}, {"date": "2026-08-04", "close": 4.28, "volume": 819175.0}, {"date": "2026-08-05", "close": 4.18, "volume": 993960.0}, {"date": "2026-08-06", "close": 4.16, "volume": 1425715.0}, {"date": "2026-08-07", "close": 4.2, "volume": 616077.0}, {"date": "2026-08-10", "close": 4.66, "volume": 1215436.0}, {"date": "2026-08-11", "close": 4.74, "volume": 1172169.0}, {"date": "2026-08-12", "close": 4.78, "volume": 846431.0}, {"date": "2026-08-13", "close": 4.89, "volume": 1022956.0}, {"date": "2026-08-14", "close": 4.69, "volume": 927484.0}, {"date": "2026-08-17", "close": 4.74, "volume": 497828.0}, {"date": "2026-08-18", "close": 4.67, "volume": 713315.0}, {"date": "2026-08-19", "close": 4.7, "volume": 1038803.0}, {"date": "2026-08-20", "close": 4.66, "volume": 800614.0}, {"date": "2026-08-21", "close": 4.81, "volume": 820257.0}, {"date": "2026-08-24", "close": 4.44, "volume": 943485.0}, {"date": "2026-08-25", "close": 4.58, "volume": 605075.0}, {"date": "2026-08-26", "close": 4.57, "volume": 437704.0}, {"date": "2026-08-27", "close": 4.62, "volume": 651351.0}, {"date": "2026-08-28", "close": 4.68, "volume": 796311.0}, {"date": "2026-08-31", "close": 4.78, "volume": 958630.0}, {"date": "2026-09-01", "close": 4.62, "volume": 629427.0}, {"date": "2026-09-02", "close": 4.69, "volume": 564629.0}, {"date": "2026-09-03", "close": 4.7, "volume": 485316.0}, {"date": "2026-09-04", "close": 4.7, "volume": 478226.0}, {"date": "2026-09-08", "close": 4.62, "volume": 649719.0}, {"date": "2026-09-09", "close": 4.73, "volume": 810260.0}, {"date": "2026-09-10", "close": 4.53, "volume": 2417079.0}, {"date": "2026-09-11", "close": 4.61, "volume": 897708.0}, {"date": "2026-09-14", "close": 4.83, "volume": 1165787.0}, {"date": "2026-09-15", "close": 4.89, "volume": 1119843.0}, {"date": "2026-09-16", "close": 4.93, "volume": 1555259.0}, {"date": "2026-09-17", "close": 5.21, "volume": 2231809.0}, {"date": "2026-09-18", "close": 5.3, "volume": 2085867.0}, {"date": "2026-09-21", "close": 5.28, "volume": 1254764.0}, {"date": "2026-09-22", "close": 5.71, "volume": 3779426.0}, {"date": "2026-09-23", "close": 5.68, "volume": 1261181.0}, {"date": "2026-09-24", "close": 5.73, "volume": 1595469.0}, {"date": "2026-09-25", "close": 5.65, "volume": 1494815.0}, {"date": "2026-09-28", "close": 5.74, "volume": 1085778.0}, {"date": "2026-09-29", "close": 5.76, "volume": 869963.0}, {"date": "2026-09-30", "close": 5.96, "volume": 1324207.0}, {"date": "2026-10-01", "close": 5.81, "volume": 1571621.0}, {"date": "2026-10-02", "close": 5.87, "volume": 1099465.0}, {"date": "2026-10-05", "close": 6.09, "volume": 1788138.0}, {"date": "2026-10-06", "close": 5.38, "volume": 2051763.0}, {"date": "2026-10-07", "close": 5.34, "volume": 1782599.0}, {"date": "2026-10-08", "close": 5.36, "volume": 1712463.0}, {"date": "2026-10-09", "close": 5.43, "volume": 3884103.0}, {"date": "2026-10-12", "close": 5.31, "volume": 1036697.0}, {"date": "2026-10-13", "close": 5.35, "volume": 1425981.0}, {"date": "2026-10-14", "close": 5.395, "volume": 1074552.0}, {"date": "2026-10-15", "close": 5.41, "volume": 905397.0}, {"date": "2026-10-16", "close": 5.25, "volume": 1045424.0}, {"date": "2026-10-19", "close": 5.25, "volume": 700551.0}, {"date": "2026-10-20", "close": 5.34, "volume": 805961.0}, {"date": "2026-10-21", "close": 5.5, "volume": 1093138.0}, {"date": "2026-10-22", "close": 5.43, "volume": 694301.0}, {"date": "2026-10-23", "close": 5.59, "volume": 704855.0}, {"date": "2026-10-26", "close": 5.89, "volume": 1240085.0}, {"date": "2026-10-27", "close": 5.98, "volume": 1208206.0}, {"date": "2026-10-28", "close": 6.14, "volume": 1597845.0}, {"date": "2026-10-29", "close": 6.3, "volume": 1914842.0}, {"date": "2026-10-30", "close": 6.13, "volume": 1866609.0}], "refreshing": true}