{"ticker": "CHGG", "overview": {"cik": "1364954", "ticker": "CHGG", "name": "CHEGG, INC", "industry": "Services-Educational Services", "country": "United States", "sic": "8200", "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001364954-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001234658-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001364954-26-000093", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001364954-26-000090", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008059", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001364954-26-000088", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001364954-26-000085", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001364954-26-000082", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001364954-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001364954-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001364954-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001364954-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001364954-26-000071", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001364954-26-000066", "price_sensitive": true}, {"form": "4/A", "date": "2026-06-16", "title": "FORM 4/A", "accession": "0001364954-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001364954-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001364954-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001364954-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001364954-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001364954-26-000054", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001364954-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001364954-26-000045", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-28", "title": "Form ARS", "accession": "0001364954-26-000042", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001364954-26-000041", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001364954-26-000040", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 42146.0985, "net": -42146.0985, "insiders": 1, "first_date": "2026-08-13", "last_date": "2026-08-13"}, "metrics": {"ticker": "CHGG", "has_prices": true, "as_of": "2026-07-24", "last": 0.9619, "prev_close": 0.973, "change": -0.011099999999999999, "change_pct": -0.011408016443987666, "session_volume": 1556585.0, "vwap_5": 0.9229476874139911, "vwap_20": 0.9428729114163833, "vwap_60": 1.1396425729971773, "vwap_250": 1.1604162449655082, "high_52w": 1.55, "low_52w": 0.45, "avg_volume_20": 1207315.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001364954-26-000097", "src": "INSIDERS", "ticker": "CHGG", "cik": "1364954", "company": "CHEGG, INC", "company_raw": "CHEGG, INC", "who": "Daniel Rosensweig", "who_key": "ROSENSWEIG DANIEL", "role": "PRESIDENT, CEO, EXEC CHAIRMAN, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 138220.29090000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CEO files routine paperwork on CHGG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1364954/000136495426000097/0001364954-26-000097-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8086}, {"id": "0001364954-26-000095", "src": "INSIDERS", "ticker": "CHGG", "cik": "1364954", "company": "CHEGG, INC", "company_raw": "CHEGG, INC", "who": "David Longo", "who_key": "Longo David", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 45220.310999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CFO files routine paperwork on CHGG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1902785/000136495426000095/0001364954-26-000095-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31126}, {"id": "0001364954-26-000090", "src": "INSIDERS", "ticker": "CHGG", "cik": "1364954", "company": "CHEGG, INC", "company_raw": "CHEGG, INC", "who": "Renee Varni Budig", "who_key": "BUDIG RENEE VARNI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 42146.0985, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Board member offloads $42K of CHGG", "source_url": "https://www.sec.gov/Archives/edgar/data/1658725/000136495426000090/0001364954-26-000090-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0001731122-26-000547", "src": "13DG", "ticker": "CHGG", "cik": "1364954", "company": "CHEGG, INC", "company_raw": "CHEGG, INC", "who": "Chegg, Inc", "who_key": "CHEGG, INC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CHEGG, INC takes an activist stake in CHGG \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1364954/0001731122-26-000547-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300406}], "recent_buys": [], "institutional": [{"id": "13DG-0001731122-26-000547", "src": "13DG", "ticker": "CHGG", "cik": "1364954", "company": "CHEGG, INC", "company_raw": "CHEGG, INC", "who": "Chegg, Inc", "who_key": "CHEGG, INC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CHEGG, INC takes an activist stake in CHGG \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1364954/0001731122-26-000547-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300406}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Chegg, Inc. Common Stock", "new_value": "CHEGG, INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001364954", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001364954", "applied": 1, "detected_at": "2026-09-10T23:39:27.799243"}]}, "key_people": [{"who": "Renee Varni Budig", "who_key": "BUDIG RENEE VARNI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 42146.0985, "net": -42146.0985, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 42146.0985, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658725/000136495426000090/0001364954-26-000090-index.htm"}], "latest": {"action": "SELL", "amount": 42146.0985, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658725/000136495426000090/0001364954-26-000090-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -42146.0985}], "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001364954-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001234658-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001364954-26-000093", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001364954-26-000090", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008059", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001364954-26-000088", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001364954-26-000085", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001364954-26-000082", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001364954-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001364954-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001364954-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001364954-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001364954-26-000071", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001364954-26-000066", "price_sensitive": true}, {"form": "4/A", "date": "2026-06-16", "title": "FORM 4/A", "accession": "0001364954-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001364954-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001364954-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001364954-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001364954-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001364954-26-000054", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001364954-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001364954-26-000045", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-28", "title": "Form ARS", "accession": "0001364954-26-000042", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001364954-26-000041", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001364954-26-000040", "price_sensitive": false}], "performance": {"ticker": "CHGG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 86.01, "volume": 800824.0}, {"date": "2021-07-28", "close": 87.71, "volume": 707160.0}, {"date": "2021-07-29", "close": 89.9, "volume": 1171128.0}, {"date": "2021-07-30", "close": 88.63, "volume": 982069.0}, {"date": "2021-08-02", "close": 89.47, "volume": 824162.0}, {"date": "2021-08-03", "close": 88.46, "volume": 882494.0}, {"date": "2021-08-04", "close": 88.56, "volume": 667688.0}, {"date": "2021-08-05", "close": 87.18, "volume": 886690.0}, {"date": "2021-08-06", "close": 83.95, "volume": 919146.0}, {"date": "2021-08-09", "close": 79.78, "volume": 2830194.0}, {"date": "2021-08-10", "close": 85.0, "volume": 3196468.0}, {"date": "2021-08-11", "close": 83.16, "volume": 2124877.0}, {"date": "2021-08-12", "close": 82.4, "volume": 1294375.0}, {"date": "2021-08-13", "close": 83.25, "volume": 774261.0}, {"date": "2021-08-16", "close": 79.84, "volume": 1645010.0}, {"date": "2021-08-17", "close": 80.03, "volume": 1188781.0}, {"date": "2021-08-18", "close": 79.54, "volume": 921619.0}, {"date": "2021-08-19", "close": 77.44, "volume": 1107407.0}, {"date": "2021-08-20", "close": 78.86, "volume": 575247.0}, {"date": "2021-08-23", "close": 80.3, "volume": 865423.0}, {"date": "2021-08-24", "close": 80.93, "volume": 776158.0}, {"date": "2021-08-25", "close": 80.64, "volume": 691756.0}, {"date": "2021-08-26", "close": 80.71, "volume": 875425.0}, {"date": "2021-08-27", "close": 81.21, "volume": 563460.0}, {"date": "2021-08-30", "close": 83.16, "volume": 916181.0}, {"date": "2021-08-31", "close": 83.22, "volume": 986379.0}, {"date": "2021-09-01", "close": 83.33, "volume": 1298849.0}, {"date": "2021-09-02", "close": 84.23, "volume": 784103.0}, {"date": "2021-09-03", "close": 86.62, "volume": 1453719.0}, {"date": "2021-09-07", "close": 81.86, "volume": 2035063.0}, {"date": "2021-09-08", "close": 79.92, "volume": 1432023.0}, {"date": "2021-09-09", "close": 79.83, "volume": 737160.0}, {"date": "2021-09-10", "close": 78.54, "volume": 862424.0}, {"date": "2021-09-13", "close": 77.0, "volume": 1353959.0}, {"date": "2021-09-14", "close": 75.56, "volume": 2071114.0}, {"date": "2021-09-15", "close": 74.15, "volume": 2962457.0}, {"date": "2021-09-16", "close": 75.61, "volume": 1686760.0}, {"date": "2021-09-17", "close": 78.25, "volume": 2469180.0}, {"date": "2021-09-20", "close": 73.97, "volume": 2497741.0}, {"date": "2021-09-21", "close": 74.47, "volume": 1189111.0}, {"date": "2021-09-22", "close": 73.58, "volume": 881785.0}, {"date": "2021-09-23", "close": 73.75, "volume": 899736.0}, {"date": "2021-09-24", "close": 72.85, "volume": 1033651.0}, {"date": "2021-09-27", "close": 72.1, "volume": 1435860.0}, {"date": "2021-09-28", "close": 69.65, "volume": 1396710.0}, {"date": "2021-09-29", "close": 67.96, "volume": 1397363.0}, {"date": "2021-09-30", "close": 68.02, "volume": 1539470.0}, {"date": "2021-10-01", "close": 68.62, "volume": 1461441.0}, {"date": "2021-10-04", "close": 69.07, "volume": 2172425.0}, {"date": "2021-10-05", "close": 69.96, "volume": 1071301.0}, {"date": "2021-10-06", "close": 69.6, "volume": 694614.0}, {"date": "2021-10-07", "close": 66.42, "volume": 2854638.0}, {"date": "2021-10-08", "close": 63.67, "volume": 3062019.0}, {"date": "2021-10-11", "close": 62.28, "volume": 2191881.0}, {"date": "2021-10-12", "close": 62.6, "volume": 1605777.0}, {"date": "2021-10-13", "close": 63.5, "volume": 2287680.0}, {"date": "2021-10-14", "close": 62.08, "volume": 2103569.0}, {"date": "2021-10-15", "close": 61.28, "volume": 2834126.0}, {"date": "2021-10-18", "close": 62.34, "volume": 1710688.0}, {"date": "2021-10-19", "close": 62.8, "volume": 2093282.0}, {"date": "2021-10-20", "close": 61.53, "volume": 2053940.0}, {"date": "2021-10-21", "close": 61.42, "volume": 1706246.0}, {"date": "2021-10-22", "close": 59.86, "volume": 1698587.0}, {"date": "2021-10-25", "close": 58.78, "volume": 2896434.0}, {"date": "2021-10-26", "close": 59.03, "volume": 2272413.0}, {"date": "2021-10-27", "close": 58.28, "volume": 1522351.0}, {"date": "2021-10-28", "close": 58.09, "volume": 1447021.0}, {"date": "2021-10-29", "close": 59.44, "volume": 1852438.0}, {"date": "2021-11-01", "close": 62.76, "volume": 7210114.0}, {"date": "2021-11-02", "close": 32.12, "volume": 77348510.0}, {"date": "2021-11-03", "close": 34.08, "volume": 22873400.0}, {"date": "2021-11-04", "close": 31.63, "volume": 16335020.0}, {"date": "2021-11-05", "close": 30.64, "volume": 9045168.0}, {"date": "2021-11-08", "close": 30.78, "volume": 9422765.0}, {"date": "2021-11-09", "close": 30.05, "volume": 6337815.0}, {"date": "2021-11-10", "close": 30.15, "volume": 5888959.0}, {"date": "2021-11-11", "close": 29.64, "volume": 4850493.0}, {"date": "2021-11-12", "close": 29.42, "volume": 3916601.0}, {"date": "2021-11-15", "close": 29.31, "volume": 4999150.0}, {"date": "2021-11-16", "close": 29.69, "volume": 4285173.0}, {"date": "2021-11-17", "close": 28.6, "volume": 6532466.0}, {"date": "2021-11-18", "close": 27.06, "volume": 6439580.0}, {"date": "2021-11-19", "close": 26.53, "volume": 4305731.0}, {"date": "2021-11-22", "close": 25.54, "volume": 4309195.0}, {"date": "2021-11-23", "close": 25.02, "volume": 5114319.0}, {"date": "2021-11-24", "close": 25.25, "volume": 4622790.0}, {"date": "2021-11-26", "close": 24.99, "volume": 3440411.0}, {"date": "2021-11-29", "close": 25.7, "volume": 5554972.0}, {"date": "2021-11-30", "close": 27.85, "volume": 9355164.0}, {"date": "2021-12-01", "close": 27.44, "volume": 9916566.0}, {"date": "2021-12-02", "close": 28.95, "volume": 6745068.0}, {"date": "2021-12-03", "close": 28.56, "volume": 5982944.0}, {"date": "2021-12-06", "close": 29.43, "volume": 6963102.0}, {"date": "2021-12-07", "close": 28.19, "volume": 6440123.0}, {"date": "2021-12-08", "close": 28.71, "volume": 7695994.0}, {"date": "2021-12-09", "close": 28.0, "volume": 3344355.0}, {"date": "2021-12-10", "close": 27.57, "volume": 2743637.0}, {"date": "2021-12-13", "close": 27.92, "volume": 3883157.0}, {"date": "2021-12-14", "close": 27.47, "volume": 4628441.0}, {"date": "2021-12-15", "close": 27.89, "volume": 2836765.0}, {"date": "2021-12-16", "close": 27.69, "volume": 3060207.0}, {"date": "2021-12-17", "close": 29.46, "volume": 5093337.0}, {"date": "2021-12-20", "close": 29.66, "volume": 5162086.0}, {"date": "2021-12-21", "close": 30.4, "volume": 2569620.0}, {"date": "2021-12-22", "close": 30.36, "volume": 3436531.0}, {"date": "2021-12-23", "close": 30.55, "volume": 2655372.0}, {"date": "2021-12-27", "close": 30.28, "volume": 2305569.0}, {"date": "2021-12-28", "close": 29.39, "volume": 2717884.0}, {"date": "2021-12-29", "close": 29.28, "volume": 2774134.0}, {"date": "2021-12-30", "close": 30.52, "volume": 2597980.0}, {"date": "2021-12-31", "close": 30.7, "volume": 3593569.0}, {"date": "2022-01-03", "close": 31.12, "volume": 2617067.0}, {"date": "2022-01-04", "close": 29.66, "volume": 5245919.0}, {"date": "2022-01-05", "close": 28.99, "volume": 4685816.0}, {"date": "2022-01-06", "close": 29.49, "volume": 3181746.0}, {"date": "2022-01-07", "close": 29.55, "volume": 2597978.0}, {"date": "2022-01-10", "close": 29.28, "volume": 3077369.0}, {"date": "2022-01-11", "close": 29.59, "volume": 4246546.0}, {"date": "2022-01-12", "close": 29.03, "volume": 5134106.0}, {"date": "2022-01-13", "close": 29.19, "volume": 4255523.0}, {"date": "2022-01-14", "close": 28.94, "volume": 2953443.0}, {"date": "2022-01-18", "close": 27.51, "volume": 3333255.0}, {"date": "2022-01-19", "close": 27.79, "volume": 3255116.0}, {"date": "2022-01-20", "close": 26.84, "volume": 5120609.0}, {"date": "2022-01-21", "close": 26.21, "volume": 4955460.0}, {"date": "2022-01-24", "close": 26.65, "volume": 7255734.0}, {"date": "2022-01-25", "close": 25.23, "volume": 4588282.0}, {"date": "2022-01-26", "close": 24.36, "volume": 4476005.0}, {"date": "2022-01-27", "close": 24.13, "volume": 2904587.0}, {"date": "2022-01-28", "close": 24.37, "volume": 4265660.0}, {"date": "2022-01-31", "close": 26.47, "volume": 4041370.0}, {"date": "2022-02-01", "close": 27.21, "volume": 3285212.0}, {"date": "2022-02-02", "close": 26.05, "volume": 2040562.0}, {"date": "2022-02-03", "close": 24.92, "volume": 2823874.0}, {"date": "2022-02-04", "close": 26.31, "volume": 3308726.0}, {"date": "2022-02-07", "close": 27.27, "volume": 9435146.0}, {"date": "2022-02-08", "close": 31.63, "volume": 21001990.0}, {"date": "2022-02-09", "close": 33.01, "volume": 7846049.0}, {"date": "2022-02-10", "close": 31.6, "volume": 4504036.0}, {"date": "2022-02-11", "close": 30.73, "volume": 2846317.0}, {"date": "2022-02-14", "close": 30.44, "volume": 2850332.0}, {"date": "2022-02-15", "close": 30.77, "volume": 2346385.0}, {"date": "2022-02-16", "close": 29.92, "volume": 2519825.0}, {"date": "2022-02-17", "close": 28.92, "volume": 1924899.0}, {"date": "2022-02-18", "close": 28.29, "volume": 1795134.0}, {"date": "2022-02-22", "close": 28.03, "volume": 2036917.0}, {"date": "2022-02-23", "close": 29.12, "volume": 3665280.0}, {"date": "2022-02-24", "close": 30.69, "volume": 4125965.0}, {"date": "2022-02-25", "close": 31.01, "volume": 3117732.0}, {"date": "2022-02-28", "close": 31.27, "volume": 2951457.0}, {"date": "2022-03-01", "close": 31.34, "volume": 2297651.0}, {"date": "2022-03-02", "close": 31.87, "volume": 2528996.0}, {"date": "2022-03-03", "close": 30.63, "volume": 2704866.0}, {"date": "2022-03-04", "close": 30.74, "volume": 2433371.0}, {"date": "2022-03-07", "close": 30.26, "volume": 3140512.0}, {"date": "2022-03-08", "close": 30.25, "volume": 2591124.0}, {"date": "2022-03-09", "close": 30.92, "volume": 2448213.0}, {"date": "2022-03-10", "close": 30.64, "volume": 2087897.0}, {"date": "2022-03-11", "close": 30.07, "volume": 2834392.0}, {"date": "2022-03-14", "close": 30.18, "volume": 2825463.0}, {"date": "2022-03-15", "close": 30.81, "volume": 2122485.0}, {"date": "2022-03-16", "close": 31.82, "volume": 2455411.0}, {"date": "2022-03-17", "close": 32.88, "volume": 2529012.0}, {"date": "2022-03-18", "close": 33.73, "volume": 3794523.0}, {"date": "2022-03-21", "close": 33.62, "volume": 2300500.0}, {"date": "2022-03-22", "close": 34.32, "volume": 1935811.0}, {"date": "2022-03-23", "close": 34.21, "volume": 1712042.0}, {"date": "2022-03-24", "close": 35.74, "volume": 2170636.0}, {"date": "2022-03-25", "close": 35.41, "volume": 1952220.0}, {"date": "2022-03-28", "close": 35.82, "volume": 1741941.0}, {"date": "2022-03-29", "close": 36.43, "volume": 2127356.0}, {"date": "2022-03-30", "close": 36.04, "volume": 1487852.0}, {"date": "2022-03-31", "close": 36.28, "volume": 1948769.0}, {"date": "2022-04-01", "close": 36.52, "volume": 1868251.0}, {"date": "2022-04-04", "close": 37.03, "volume": 1933051.0}, {"date": "2022-04-05", "close": 36.21, "volume": 1788001.0}, {"date": "2022-04-06", "close": 35.57, "volume": 2167761.0}, {"date": "2022-04-07", "close": 35.26, "volume": 1808239.0}, {"date": "2022-04-08", "close": 35.2, "volume": 1409191.0}, {"date": "2022-04-11", "close": 35.29, "volume": 1413308.0}, {"date": "2022-04-12", "close": 32.32, "volume": 4402983.0}, {"date": "2022-04-13", "close": 32.5, "volume": 2138849.0}, {"date": "2022-04-14", "close": 32.36, "volume": 1346768.0}, {"date": "2022-04-18", "close": 31.51, "volume": 2508219.0}, {"date": "2022-04-19", "close": 32.18, "volume": 1445256.0}, {"date": "2022-04-20", "close": 29.66, "volume": 3043486.0}, {"date": "2022-04-21", "close": 27.99, "volume": 2540388.0}, {"date": "2022-04-22", "close": 26.74, "volume": 2302851.0}, {"date": "2022-04-25", "close": 27.32, "volume": 2202223.0}, {"date": "2022-04-26", "close": 25.9, "volume": 2283915.0}, {"date": "2022-04-27", "close": 25.25, "volume": 2692258.0}, {"date": "2022-04-28", "close": 25.7, "volume": 1730753.0}, {"date": "2022-04-29", "close": 24.74, "volume": 2404508.0}, {"date": "2022-05-02", "close": 24.98, "volume": 6970091.0}, {"date": "2022-05-03", "close": 17.42, "volume": 50792410.0}, {"date": "2022-05-04", "close": 20.39, "volume": 22976380.0}, {"date": "2022-05-05", "close": 19.51, "volume": 8643631.0}, {"date": "2022-05-06", "close": 18.65, "volume": 5689158.0}, {"date": "2022-05-09", "close": 17.5, "volume": 4318179.0}, {"date": "2022-05-10", "close": 17.73, "volume": 4340014.0}, {"date": "2022-05-11", "close": 16.46, "volume": 4150994.0}, {"date": "2022-05-12", "close": 17.7, "volume": 4204909.0}, {"date": "2022-05-13", "close": 18.2, "volume": 3263967.0}, {"date": "2022-05-16", "close": 18.73, "volume": 8158033.0}, {"date": "2022-05-17", "close": 19.25, "volume": 3163167.0}, {"date": "2022-05-18", "close": 18.51, "volume": 2621907.0}, {"date": "2022-05-19", "close": 19.24, "volume": 3084780.0}, {"date": "2022-05-20", "close": 18.6, "volume": 2159870.0}, {"date": "2022-05-23", "close": 18.42, "volume": 2511804.0}, {"date": "2022-05-24", "close": 17.98, "volume": 2073551.0}, {"date": "2022-05-25", "close": 18.17, "volume": 2456875.0}, {"date": "2022-05-26", "close": 18.63, "volume": 2802221.0}, {"date": "2022-05-27", "close": 19.34, "volume": 1652072.0}, {"date": "2022-05-31", "close": 19.46, "volume": 2052262.0}, {"date": "2022-06-01", "close": 18.74, "volume": 2252283.0}, {"date": "2022-06-02", "close": 20.42, "volume": 2705007.0}, {"date": "2022-06-03", "close": 21.14, "volume": 4025350.0}, {"date": "2022-06-06", "close": 20.89, "volume": 2754390.0}, {"date": "2022-06-07", "close": 20.47, "volume": 2264480.0}, {"date": "2022-06-08", "close": 20.55, "volume": 1847887.0}, {"date": "2022-06-09", "close": 19.74, "volume": 1722269.0}, {"date": "2022-06-10", "close": 18.95, "volume": 1608058.0}, {"date": "2022-06-13", "close": 17.29, "volume": 2596860.0}, {"date": "2022-06-14", "close": 17.53, "volume": 2608296.0}, {"date": "2022-06-15", "close": 18.59, "volume": 2383792.0}, {"date": "2022-06-16", "close": 17.02, "volume": 2519064.0}, {"date": "2022-06-17", "close": 19.15, "volume": 3461216.0}, {"date": "2022-06-21", "close": 18.45, "volume": 3795879.0}, {"date": "2022-06-22", "close": 18.49, "volume": 3322846.0}, {"date": "2022-06-23", "close": 19.17, "volume": 2842564.0}, {"date": "2022-06-24", "close": 19.39, "volume": 15989660.0}, {"date": "2022-06-27", "close": 19.43, "volume": 2111493.0}, {"date": "2022-06-28", "close": 18.35, "volume": 2027759.0}, {"date": "2022-06-29", "close": 18.28, "volume": 1806746.0}, {"date": "2022-06-30", "close": 18.78, "volume": 2884287.0}, {"date": "2022-07-01", "close": 19.15, "volume": 3005914.0}, {"date": "2022-07-05", "close": 19.18, "volume": 2375308.0}, {"date": "2022-07-06", "close": 18.86, "volume": 1599141.0}, {"date": "2022-07-07", "close": 18.94, "volume": 3212968.0}, {"date": "2022-07-08", "close": 19.37, "volume": 2674099.0}, {"date": "2022-07-11", "close": 17.57, "volume": 2169913.0}, {"date": "2022-07-12", "close": 18.38, "volume": 1957973.0}, {"date": "2022-07-13", "close": 18.54, "volume": 1375470.0}, {"date": "2022-07-14", "close": 18.36, "volume": 1183750.0}, {"date": "2022-07-15", "close": 19.42, "volume": 1550126.0}, {"date": "2022-07-18", "close": 19.75, "volume": 2129309.0}, {"date": "2022-07-19", "close": 19.58, "volume": 2182149.0}, {"date": "2022-07-20", "close": 20.34, "volume": 1999170.0}, {"date": "2022-07-21", "close": 21.11, "volume": 1663439.0}, {"date": "2022-07-22", "close": 20.47, "volume": 1216240.0}, {"date": "2022-07-25", "close": 20.39, "volume": 1354975.0}, {"date": "2022-07-26", "close": 19.73, "volume": 1052183.0}, {"date": "2022-07-27", "close": 20.9, "volume": 2460309.0}, {"date": "2022-07-28", "close": 21.05, "volume": 1214317.0}, {"date": "2022-07-29", "close": 21.3, "volume": 1254214.0}, {"date": "2022-08-01", "close": 21.14, "volume": 2490277.0}, {"date": "2022-08-02", "close": 21.38, "volume": 1524481.0}, {"date": "2022-08-03", "close": 22.15, "volume": 2287862.0}, {"date": "2022-08-04", "close": 21.63, "volume": 2114975.0}, {"date": "2022-08-05", "close": 23.59, "volume": 2901910.0}, {"date": "2022-08-08", "close": 22.44, "volume": 2376284.0}, {"date": "2022-08-09", "close": 21.56, "volume": 1340120.0}, {"date": "2022-08-10", "close": 22.94, "volume": 1274739.0}, {"date": "2022-08-11", "close": 22.09, "volume": 1189397.0}, {"date": "2022-08-12", "close": 22.6, "volume": 852832.0}, {"date": "2022-08-15", "close": 22.55, "volume": 1257125.0}, {"date": "2022-08-16", "close": 21.95, "volume": 1244263.0}, {"date": "2022-08-17", "close": 20.77, "volume": 2409746.0}, {"date": "2022-08-18", "close": 21.18, "volume": 1601842.0}, {"date": "2022-08-19", "close": 21.15, "volume": 1874596.0}, {"date": "2022-08-22", "close": 19.64, "volume": 1605580.0}, {"date": "2022-08-23", "close": 19.66, "volume": 1331025.0}, {"date": "2022-08-24", "close": 20.24, "volume": 1621377.0}, {"date": "2022-08-25", "close": 20.37, "volume": 1051078.0}, {"date": "2022-08-26", "close": 19.34, "volume": 1140436.0}, {"date": "2022-08-29", "close": 19.71, "volume": 1588575.0}, {"date": "2022-08-30", "close": 19.07, "volume": 1474203.0}, {"date": "2022-08-31", "close": 19.68, "volume": 1741353.0}, {"date": "2022-09-01", "close": 19.95, "volume": 1805373.0}, {"date": "2022-09-02", "close": 20.64, "volume": 2046852.0}, {"date": "2022-09-06", "close": 20.34, "volume": 1422128.0}, {"date": "2022-09-07", "close": 21.45, "volume": 1462468.0}, {"date": "2022-09-08", "close": 22.72, "volume": 1753676.0}, {"date": "2022-09-09", "close": 23.07, "volume": 1339556.0}, {"date": "2022-09-12", "close": 23.12, "volume": 1468652.0}, {"date": "2022-09-13", "close": 21.62, "volume": 1885086.0}, {"date": "2022-09-14", "close": 21.94, "volume": 1104786.0}, {"date": "2022-09-15", "close": 22.93, "volume": 1911375.0}, {"date": "2022-09-16", "close": 21.13, "volume": 2214807.0}, {"date": "2022-09-19", "close": 21.86, "volume": 1629861.0}, {"date": "2022-09-20", "close": 21.09, "volume": 1082091.0}, {"date": "2022-09-21", "close": 20.03, "volume": 1313863.0}, {"date": "2022-09-22", "close": 19.32, "volume": 1798520.0}, {"date": "2022-09-23", "close": 18.95, "volume": 1600306.0}, {"date": "2022-09-26", "close": 20.67, "volume": 2615788.0}, {"date": "2022-09-27", "close": 20.51, "volume": 1380279.0}, {"date": "2022-09-28", "close": 22.68, "volume": 2334947.0}, {"date": "2022-09-29", "close": 21.63, "volume": 2067805.0}, {"date": "2022-09-30", "close": 21.07, "volume": 1336464.0}, {"date": "2022-10-03", "close": 21.2, "volume": 1100225.0}, {"date": "2022-10-04", "close": 21.88, "volume": 1209470.0}, {"date": "2022-10-05", "close": 21.48, "volume": 1205491.0}, {"date": "2022-10-06", "close": 22.04, "volume": 926963.0}, {"date": "2022-10-07", "close": 21.1, "volume": 1103442.0}, {"date": "2022-10-10", "close": 21.24, "volume": 912624.0}, {"date": "2022-10-11", "close": 20.92, "volume": 1092246.0}, {"date": "2022-10-12", "close": 21.56, "volume": 1155893.0}, {"date": "2022-10-13", "close": 21.75, "volume": 1281365.0}, {"date": "2022-10-14", "close": 20.02, "volume": 1976319.0}, {"date": "2022-10-17", "close": 21.76, "volume": 1581896.0}, {"date": "2022-10-18", "close": 21.87, "volume": 1428891.0}, {"date": "2022-10-19", "close": 21.11, "volume": 1176001.0}, {"date": "2022-10-20", "close": 21.32, "volume": 1285402.0}, {"date": "2022-10-21", "close": 21.5, "volume": 871808.0}, {"date": "2022-10-24", "close": 21.0, "volume": 1100179.0}, {"date": "2022-10-25", "close": 22.19, "volume": 1178902.0}, {"date": "2022-10-26", "close": 21.7, "volume": 800762.0}, {"date": "2022-10-27", "close": 22.06, "volume": 1361555.0}, {"date": "2022-10-28", "close": 22.81, "volume": 1196843.0}, {"date": "2022-10-31", "close": 21.57, "volume": 2056620.0}, {"date": "2022-11-01", "close": 21.11, "volume": 2484914.0}, {"date": "2022-11-02", "close": 25.75, "volume": 10863970.0}, {"date": "2022-11-03", "close": 25.55, "volume": 3095738.0}, {"date": "2022-11-04", "close": 25.89, "volume": 1746897.0}, {"date": "2022-11-07", "close": 25.75, "volume": 1427996.0}, {"date": "2022-11-08", "close": 26.28, "volume": 1419280.0}, {"date": "2022-11-09", "close": 27.23, "volume": 2234331.0}, {"date": "2022-11-10", "close": 28.49, "volume": 1917291.0}, {"date": "2022-11-11", "close": 28.21, "volume": 1338844.0}, {"date": "2022-11-14", "close": 26.96, "volume": 1440267.0}, {"date": "2022-11-15", "close": 28.9, "volume": 1683296.0}, {"date": "2022-11-16", "close": 28.52, "volume": 1512982.0}, {"date": "2022-11-17", "close": 28.76, "volume": 1093418.0}, {"date": "2022-11-18", "close": 28.29, "volume": 1360135.0}, {"date": "2022-11-21", "close": 28.61, "volume": 1000858.0}, {"date": "2022-11-22", "close": 28.33, "volume": 924964.0}, {"date": "2022-11-23", "close": 28.56, "volume": 903360.0}, {"date": "2022-11-25", "close": 28.56, "volume": 375164.0}, {"date": "2022-11-28", "close": 28.41, "volume": 1091190.0}, {"date": "2022-11-29", "close": 28.11, "volume": 915325.0}, {"date": "2022-11-30", "close": 29.84, "volume": 2043575.0}, {"date": "2022-12-01", "close": 29.59, "volume": 1333196.0}, {"date": "2022-12-02", "close": 29.69, "volume": 1074708.0}, {"date": "2022-12-05", "close": 28.59, "volume": 995388.0}, {"date": "2022-12-06", "close": 28.19, "volume": 1716584.0}, {"date": "2022-12-07", "close": 27.59, "volume": 893028.0}, {"date": "2022-12-08", "close": 28.08, "volume": 788347.0}, {"date": "2022-12-09", "close": 27.19, "volume": 761827.0}, {"date": "2022-12-12", "close": 27.65, "volume": 1010507.0}, {"date": "2022-12-13", "close": 27.95, "volume": 1510870.0}, {"date": "2022-12-14", "close": 28.73, "volume": 1364478.0}, {"date": "2022-12-15", "close": 27.62, "volume": 1443787.0}, {"date": "2022-12-16", "close": 27.72, "volume": 1815543.0}, {"date": "2022-12-19", "close": 27.27, "volume": 1116505.0}, {"date": "2022-12-20", "close": 26.76, "volume": 1022879.0}, {"date": "2022-12-21", "close": 26.87, "volume": 905882.0}, {"date": "2022-12-22", "close": 26.06, "volume": 1623028.0}, {"date": "2022-12-23", "close": 26.0, "volume": 776567.0}, {"date": "2022-12-27", "close": 25.41, "volume": 817089.0}, {"date": "2022-12-28", "close": 25.26, "volume": 1075626.0}, {"date": "2022-12-29", "close": 25.53, "volume": 906358.0}, {"date": "2022-12-30", "close": 25.27, "volume": 660557.0}, {"date": "2023-01-03", "close": 25.41, "volume": 1332613.0}, {"date": "2023-01-04", "close": 25.46, "volume": 1277097.0}, {"date": "2023-01-05", "close": 26.45, "volume": 1775855.0}, {"date": "2023-01-06", "close": 25.68, "volume": 1050713.0}, {"date": "2023-01-09", "close": 25.04, "volume": 2336550.0}, {"date": "2023-01-10", "close": 25.7, "volume": 1778587.0}, {"date": "2023-01-11", "close": 24.53, "volume": 2018239.0}, {"date": "2023-01-12", "close": 24.3, "volume": 2021436.0}, {"date": "2023-01-13", "close": 24.62, "volume": 1859506.0}, {"date": "2023-01-17", "close": 24.44, "volume": 1240949.0}, {"date": "2023-01-18", "close": 20.38, "volume": 9055355.0}, {"date": "2023-01-19", "close": 20.58, "volume": 4534720.0}, {"date": "2023-01-20", "close": 20.56, "volume": 2776292.0}, {"date": "2023-01-23", "close": 20.99, "volume": 3125444.0}, {"date": "2023-01-24", "close": 20.63, "volume": 1466669.0}, {"date": "2023-01-25", "close": 19.8, "volume": 2943225.0}, {"date": "2023-01-26", "close": 20.31, "volume": 2870640.0}, {"date": "2023-01-27", "close": 20.59, "volume": 1794180.0}, {"date": "2023-01-30", "close": 21.13, "volume": 2492499.0}, {"date": "2023-01-31", "close": 20.76, "volume": 2073522.0}, {"date": "2023-02-01", "close": 20.95, "volume": 2641999.0}, {"date": "2023-02-02", "close": 20.89, "volume": 2442094.0}, {"date": "2023-02-03", "close": 21.34, "volume": 3094317.0}, {"date": "2023-02-06", "close": 21.03, "volume": 6480068.0}, {"date": "2023-02-07", "close": 17.43, "volume": 20721460.0}, {"date": "2023-02-08", "close": 17.57, "volume": 4910250.0}, {"date": "2023-02-09", "close": 17.1, "volume": 2431418.0}, {"date": "2023-02-10", "close": 16.95, "volume": 2505231.0}, {"date": "2023-02-13", "close": 16.85, "volume": 2414436.0}, {"date": "2023-02-14", "close": 16.95, "volume": 1629434.0}, {"date": "2023-02-15", "close": 17.19, "volume": 2074326.0}, {"date": "2023-02-16", "close": 16.64, "volume": 2275305.0}, {"date": "2023-02-17", "close": 16.36, "volume": 2359075.0}, {"date": "2023-02-21", "close": 15.66, "volume": 2869021.0}, {"date": "2023-02-22", "close": 15.73, "volume": 1992934.0}, {"date": "2023-02-23", "close": 15.79, "volume": 2810648.0}, {"date": "2023-02-24", "close": 15.99, "volume": 3386824.0}, {"date": "2023-02-27", "close": 15.81, "volume": 3709904.0}, {"date": "2023-02-28", "close": 15.89, "volume": 3774002.0}, {"date": "2023-03-01", "close": 15.51, "volume": 2954521.0}, {"date": "2023-03-02", "close": 16.04, "volume": 2356142.0}, {"date": "2023-03-03", "close": 16.6, "volume": 2844463.0}, {"date": "2023-03-06", "close": 16.87, "volume": 3651433.0}, {"date": "2023-03-07", "close": 17.08, "volume": 2419965.0}, {"date": "2023-03-08", "close": 16.56, "volume": 2107856.0}, {"date": "2023-03-09", "close": 16.15, "volume": 2260686.0}, {"date": "2023-03-10", "close": 15.89, "volume": 1806096.0}, {"date": "2023-03-13", "close": 15.55, "volume": 2173263.0}, {"date": "2023-03-14", "close": 16.0, "volume": 1997617.0}, {"date": "2023-03-15", "close": 16.13, "volume": 1989729.0}, {"date": "2023-03-16", "close": 16.44, "volume": 2169395.0}, {"date": "2023-03-17", "close": 16.28, "volume": 3428674.0}, {"date": "2023-03-20", "close": 15.86, "volume": 2194530.0}, {"date": "2023-03-21", "close": 15.97, "volume": 2733025.0}, {"date": "2023-03-22", "close": 15.49, "volume": 3612289.0}, {"date": "2023-03-23", "close": 15.43, "volume": 2486120.0}, {"date": "2023-03-24", "close": 15.68, "volume": 2173442.0}, {"date": "2023-03-27", "close": 15.89, "volume": 2307197.0}, {"date": "2023-03-28", "close": 16.1, "volume": 3159967.0}, {"date": "2023-03-29", "close": 16.17, "volume": 2814688.0}, {"date": "2023-03-30", "close": 16.24, "volume": 1725414.0}, {"date": "2023-03-31", "close": 16.3, "volume": 4326817.0}, {"date": "2023-04-03", "close": 16.19, "volume": 2513764.0}, {"date": "2023-04-04", "close": 16.41, "volume": 1988563.0}, {"date": "2023-04-05", "close": 16.17, "volume": 2447943.0}, {"date": "2023-04-06", "close": 16.23, "volume": 1878460.0}, {"date": "2023-04-10", "close": 16.37, "volume": 2617568.0}, {"date": "2023-04-11", "close": 17.03, "volume": 3044050.0}, {"date": "2023-04-12", "close": 16.77, "volume": 2914794.0}, {"date": "2023-04-13", "close": 17.99, "volume": 5061484.0}, {"date": "2023-04-14", "close": 18.28, "volume": 3361268.0}, {"date": "2023-04-17", "close": 17.94, "volume": 3338471.0}, {"date": "2023-04-18", "close": 17.3, "volume": 3682680.0}, {"date": "2023-04-19", "close": 17.63, "volume": 2095448.0}, {"date": "2023-04-20", "close": 18.6, "volume": 3169682.0}, {"date": "2023-04-21", "close": 18.48, "volume": 3305887.0}, {"date": "2023-04-24", "close": 18.44, "volume": 1704409.0}, {"date": "2023-04-25", "close": 18.06, "volume": 2340103.0}, {"date": "2023-04-26", "close": 18.34, "volume": 1661614.0}, {"date": "2023-04-27", "close": 18.13, "volume": 3225194.0}, {"date": "2023-04-28", "close": 17.98, "volume": 3642528.0}, {"date": "2023-05-01", "close": 17.6, "volume": 9201716.0}, {"date": "2023-05-02", "close": 9.08, "volume": 50376170.0}, {"date": "2023-05-03", "close": 10.17, "volume": 33676910.0}, {"date": "2023-05-04", "close": 9.44, "volume": 9858394.0}, {"date": "2023-05-05", "close": 10.14, "volume": 8728098.0}, {"date": "2023-05-08", "close": 10.1, "volume": 5914583.0}, {"date": "2023-05-09", "close": 9.98, "volume": 3800466.0}, {"date": "2023-05-10", "close": 9.8, "volume": 4796119.0}, {"date": "2023-05-11", "close": 9.47, "volume": 3716404.0}, {"date": "2023-05-12", "close": 9.71, "volume": 3424190.0}, {"date": "2023-05-15", "close": 9.66, "volume": 4503695.0}, {"date": "2023-05-16", "close": 9.22, "volume": 3329997.0}, {"date": "2023-05-17", "close": 9.15, "volume": 3221048.0}, {"date": "2023-05-18", "close": 9.43, "volume": 3717564.0}, {"date": "2023-05-19", "close": 9.22, "volume": 2005226.0}, {"date": "2023-05-22", "close": 9.45, "volume": 2853231.0}, {"date": "2023-05-23", "close": 9.47, "volume": 3761836.0}, {"date": "2023-05-24", "close": 9.69, "volume": 2600699.0}, {"date": "2023-05-25", "close": 9.32, "volume": 2490620.0}, {"date": "2023-05-26", "close": 9.2, "volume": 2610516.0}, {"date": "2023-05-30", "close": 9.11, "volume": 3341742.0}, {"date": "2023-05-31", "close": 8.98, "volume": 3297979.0}, {"date": "2023-06-01", "close": 9.02, "volume": 3902637.0}, {"date": "2023-06-02", "close": 9.61, "volume": 4859643.0}, {"date": "2023-06-05", "close": 9.48, "volume": 2843547.0}, {"date": "2023-06-06", "close": 10.07, "volume": 3863125.0}, {"date": "2023-06-07", "close": 10.14, "volume": 3354627.0}, {"date": "2023-06-08", "close": 10.36, "volume": 3687010.0}, {"date": "2023-06-09", "close": 10.5, "volume": 3172770.0}, {"date": "2023-06-12", "close": 10.93, "volume": 3526369.0}, {"date": "2023-06-13", "close": 10.61, "volume": 3218415.0}, {"date": "2023-06-14", "close": 10.19, "volume": 3065988.0}, {"date": "2023-06-15", "close": 10.22, "volume": 2279124.0}, {"date": "2023-06-16", "close": 9.8, "volume": 3964206.0}, {"date": "2023-06-20", "close": 9.62, "volume": 2380160.0}, {"date": "2023-06-21", "close": 9.52, "volume": 2482213.0}, {"date": "2023-06-22", "close": 9.24, "volume": 2807690.0}, {"date": "2023-06-23", "close": 8.87, "volume": 5017913.0}, {"date": "2023-06-26", "close": 8.74, "volume": 3552839.0}, {"date": "2023-06-27", "close": 8.7, "volume": 2910000.0}, {"date": "2023-06-28", "close": 8.83, "volume": 3392242.0}, {"date": "2023-06-29", "close": 8.83, "volume": 2488114.0}, {"date": "2023-06-30", "close": 8.88, "volume": 2429327.0}, {"date": "2023-07-03", "close": 9.42, "volume": 1891825.0}, {"date": "2023-07-05", "close": 8.97, "volume": 3360974.0}, {"date": "2023-07-06", "close": 8.66, "volume": 3046027.0}, {"date": "2023-07-07", "close": 8.99, "volume": 2941548.0}, {"date": "2023-07-10", "close": 8.9, "volume": 3016674.0}, {"date": "2023-07-11", "close": 9.17, "volume": 2755685.0}, {"date": "2023-07-12", "close": 9.39, "volume": 2549066.0}, {"date": "2023-07-13", "close": 9.48, "volume": 3270700.0}, {"date": "2023-07-14", "close": 9.18, "volume": 1819411.0}, {"date": "2023-07-17", "close": 9.12, "volume": 2388308.0}, {"date": "2023-07-18", "close": 9.36, "volume": 2056365.0}, {"date": "2023-07-19", "close": 9.59, "volume": 2812143.0}, {"date": "2023-07-20", "close": 9.58, "volume": 2140047.0}, {"date": "2023-07-21", "close": 9.6, "volume": 2322139.0}, {"date": "2023-07-24", "close": 9.87, "volume": 2346201.0}, {"date": "2023-07-25", "close": 10.09, "volume": 2178451.0}, {"date": "2023-07-26", "close": 10.1, "volume": 2006621.0}, {"date": "2023-07-27", "close": 9.89, "volume": 1856546.0}, {"date": "2023-07-28", "close": 10.19, "volume": 1509185.0}, {"date": "2023-07-31", "close": 10.13, "volume": 2029223.0}, {"date": "2023-08-01", "close": 10.34, "volume": 2949408.0}, {"date": "2023-08-02", "close": 10.16, "volume": 2803723.0}, {"date": "2023-08-03", "close": 10.44, "volume": 2204103.0}, {"date": "2023-08-04", "close": 10.49, "volume": 2135446.0}, {"date": "2023-08-07", "close": 10.03, "volume": 7175904.0}, {"date": "2023-08-08", "close": 10.46, "volume": 21253840.0}, {"date": "2023-08-09", "close": 10.13, "volume": 6444801.0}, {"date": "2023-08-10", "close": 10.29, "volume": 3243272.0}, {"date": "2023-08-11", "close": 10.15, "volume": 2182232.0}, {"date": "2023-08-14", "close": 10.15, "volume": 2746220.0}, {"date": "2023-08-15", "close": 9.8, "volume": 2117541.0}, {"date": "2023-08-16", "close": 9.53, "volume": 2228612.0}, {"date": "2023-08-17", "close": 10.61, "volume": 5865586.0}, {"date": "2023-08-18", "close": 10.0, "volume": 2772351.0}, {"date": "2023-08-21", "close": 10.05, "volume": 2135956.0}, {"date": "2023-08-22", "close": 9.74, "volume": 1225793.0}, {"date": "2023-08-23", "close": 9.9, "volume": 2200260.0}, {"date": "2023-08-24", "close": 9.59, "volume": 1991314.0}, {"date": "2023-08-25", "close": 9.57, "volume": 1296027.0}, {"date": "2023-08-28", "close": 9.97, "volume": 2251270.0}, {"date": "2023-08-29", "close": 9.9, "volume": 2282691.0}, {"date": "2023-08-30", "close": 10.08, "volume": 2402992.0}, {"date": "2023-08-31", "close": 10.21, "volume": 2213250.0}, {"date": "2023-09-01", "close": 10.64, "volume": 1936412.0}, {"date": "2023-09-05", "close": 10.48, "volume": 1745985.0}, {"date": "2023-09-06", "close": 10.22, "volume": 1852232.0}, {"date": "2023-09-07", "close": 10.15, "volume": 1517121.0}, {"date": "2023-09-08", "close": 10.19, "volume": 936865.0}, {"date": "2023-09-11", "close": 10.4, "volume": 1564031.0}, {"date": "2023-09-12", "close": 10.06, "volume": 1235390.0}, {"date": "2023-09-13", "close": 9.93, "volume": 1419438.0}, {"date": "2023-09-14", "close": 10.02, "volume": 1487726.0}, {"date": "2023-09-15", "close": 9.82, "volume": 2138677.0}, {"date": "2023-09-18", "close": 9.75, "volume": 1238479.0}, {"date": "2023-09-19", "close": 9.5, "volume": 1605255.0}, {"date": "2023-09-20", "close": 9.45, "volume": 2159081.0}, {"date": "2023-09-21", "close": 8.97, "volume": 1797677.0}, {"date": "2023-09-22", "close": 8.94, "volume": 1764135.0}, {"date": "2023-09-25", "close": 8.97, "volume": 1754477.0}, {"date": "2023-09-26", "close": 8.84, "volume": 4722423.0}, {"date": "2023-09-27", "close": 8.73, "volume": 2017992.0}, {"date": "2023-09-28", "close": 8.94, "volume": 1978440.0}, {"date": "2023-09-29", "close": 8.92, "volume": 2621649.0}, {"date": "2023-10-02", "close": 8.75, "volume": 1603029.0}, {"date": "2023-10-03", "close": 8.67, "volume": 1659118.0}, {"date": "2023-10-04", "close": 8.47, "volume": 1762690.0}, {"date": "2023-10-05", "close": 8.41, "volume": 1249024.0}, {"date": "2023-10-06", "close": 8.36, "volume": 1518238.0}, {"date": "2023-10-09", "close": 8.29, "volume": 1100997.0}, {"date": "2023-10-10", "close": 8.68, "volume": 1836137.0}, {"date": "2023-10-11", "close": 8.45, "volume": 2366116.0}, {"date": "2023-10-12", "close": 8.2, "volume": 2021607.0}, {"date": "2023-10-13", "close": 8.26, "volume": 1575672.0}, {"date": "2023-10-16", "close": 8.49, "volume": 1331513.0}, {"date": "2023-10-17", "close": 8.44, "volume": 1104214.0}, {"date": "2023-10-18", "close": 8.42, "volume": 1173518.0}, {"date": "2023-10-19", "close": 8.24, "volume": 1200092.0}, {"date": "2023-10-20", "close": 8.39, "volume": 1911545.0}, {"date": "2023-10-23", "close": 8.32, "volume": 1396391.0}, {"date": "2023-10-24", "close": 8.28, "volume": 1564970.0}, {"date": "2023-10-25", "close": 8.34, "volume": 1794925.0}, {"date": "2023-10-26", "close": 8.48, "volume": 2709534.0}, {"date": "2023-10-27", "close": 8.48, "volume": 3047867.0}, {"date": "2023-10-30", "close": 8.87, "volume": 4624975.0}, {"date": "2023-10-31", "close": 7.53, "volume": 9726852.0}, {"date": "2023-11-01", "close": 7.5, "volume": 6598721.0}, {"date": "2023-11-02", "close": 7.99, "volume": 4121423.0}, {"date": "2023-11-03", "close": 8.35, "volume": 2355695.0}, {"date": "2023-11-06", "close": 8.02, "volume": 1668795.0}, {"date": "2023-11-07", "close": 8.62, "volume": 2390529.0}, {"date": "2023-11-08", "close": 8.91, "volume": 2179039.0}, {"date": "2023-11-09", "close": 8.6, "volume": 1875505.0}, {"date": "2023-11-10", "close": 8.44, "volume": 2325713.0}, {"date": "2023-11-13", "close": 8.52, "volume": 1322530.0}, {"date": "2023-11-14", "close": 8.89, "volume": 2182928.0}, {"date": "2023-11-15", "close": 10.49, "volume": 7191748.0}, {"date": "2023-11-16", "close": 10.36, "volume": 4749029.0}, {"date": "2023-11-17", "close": 10.46, "volume": 2343049.0}, {"date": "2023-11-20", "close": 9.81, "volume": 5689344.0}, {"date": "2023-11-21", "close": 10.13, "volume": 3950369.0}, {"date": "2023-11-22", "close": 10.33, "volume": 2029424.0}, {"date": "2023-11-24", "close": 10.15, "volume": 706591.0}, {"date": "2023-11-27", "close": 10.01, "volume": 1659761.0}, {"date": "2023-11-28", "close": 10.28, "volume": 2322060.0}, {"date": "2023-11-29", "close": 10.2, "volume": 2099968.0}, {"date": "2023-11-30", "close": 9.93, "volume": 2769669.0}, {"date": "2023-12-01", "close": 10.23, "volume": 2014651.0}, {"date": "2023-12-04", "close": 10.27, "volume": 1775040.0}, {"date": "2023-12-05", "close": 10.0, "volume": 1976212.0}, {"date": "2023-12-06", "close": 10.51, "volume": 1663683.0}, {"date": "2023-12-07", "close": 10.85, "volume": 2039685.0}, {"date": "2023-12-08", "close": 10.68, "volume": 1623161.0}, {"date": "2023-12-11", "close": 10.67, "volume": 1705274.0}, {"date": "2023-12-12", "close": 10.55, "volume": 2111416.0}, {"date": "2023-12-13", "close": 10.98, "volume": 2368678.0}, {"date": "2023-12-14", "close": 11.07, "volume": 4562991.0}, {"date": "2023-12-15", "close": 10.67, "volume": 3328128.0}, {"date": "2023-12-18", "close": 11.03, "volume": 2392525.0}, {"date": "2023-12-19", "close": 11.14, "volume": 2173845.0}, {"date": "2023-12-20", "close": 11.0, "volume": 2935036.0}, {"date": "2023-12-21", "close": 11.17, "volume": 1896072.0}, {"date": "2023-12-22", "close": 11.06, "volume": 1386769.0}, {"date": "2023-12-26", "close": 11.12, "volume": 1100153.0}, {"date": "2023-12-27", "close": 11.29, "volume": 1546654.0}, {"date": "2023-12-28", "close": 11.41, "volume": 2207511.0}, {"date": "2023-12-29", "close": 11.36, "volume": 1693954.0}, {"date": "2024-01-02", "close": 11.23, "volume": 1991586.0}, {"date": "2024-01-03", "close": 11.07, "volume": 3225659.0}, {"date": "2024-01-04", "close": 10.68, "volume": 4841351.0}, {"date": "2024-01-05", "close": 10.78, "volume": 2321267.0}, {"date": "2024-01-08", "close": 10.87, "volume": 2062867.0}, {"date": "2024-01-09", "close": 10.99, "volume": 3236997.0}, {"date": "2024-01-10", "close": 10.8, "volume": 1757300.0}, {"date": "2024-01-11", "close": 10.87, "volume": 1518450.0}, {"date": "2024-01-12", "close": 11.1, "volume": 1429704.0}, {"date": "2024-01-16", "close": 10.87, "volume": 2404625.0}, {"date": "2024-01-17", "close": 10.75, "volume": 2261276.0}, {"date": "2024-01-18", "close": 10.06, "volume": 3403291.0}, {"date": "2024-01-19", "close": 9.84, "volume": 4296999.0}, {"date": "2024-01-22", "close": 10.0, "volume": 2896645.0}, {"date": "2024-01-23", "close": 10.01, "volume": 2063015.0}, {"date": "2024-01-24", "close": 9.98, "volume": 1837859.0}, {"date": "2024-01-25", "close": 10.14, "volume": 2544296.0}, {"date": "2024-01-26", "close": 10.33, "volume": 1951203.0}, {"date": "2024-01-29", "close": 10.16, "volume": 3317051.0}, {"date": "2024-01-30", "close": 9.78, "volume": 2124661.0}, {"date": "2024-01-31", "close": 9.85, "volume": 2797286.0}, {"date": "2024-02-01", "close": 9.85, "volume": 1790309.0}, {"date": "2024-02-02", "close": 9.57, "volume": 4077853.0}, {"date": "2024-02-05", "close": 9.3, "volume": 7025407.0}, {"date": "2024-02-06", "close": 8.73, "volume": 10544190.0}, {"date": "2024-02-07", "close": 8.6, "volume": 4796037.0}, {"date": "2024-02-08", "close": 8.6, "volume": 2527180.0}, {"date": "2024-02-09", "close": 8.73, "volume": 2927780.0}, {"date": "2024-02-12", "close": 8.83, "volume": 2509544.0}, {"date": "2024-02-13", "close": 8.69, "volume": 4994510.0}, {"date": "2024-02-14", "close": 9.05, "volume": 3451636.0}, {"date": "2024-02-15", "close": 9.31, "volume": 3319861.0}, {"date": "2024-02-16", "close": 9.09, "volume": 2817966.0}, {"date": "2024-02-20", "close": 8.74, "volume": 2865108.0}, {"date": "2024-02-21", "close": 8.72, "volume": 3810438.0}, {"date": "2024-02-22", "close": 8.76, "volume": 4023191.0}, {"date": "2024-02-23", "close": 8.92, "volume": 2307847.0}, {"date": "2024-02-26", "close": 8.71, "volume": 3870158.0}, {"date": "2024-02-27", "close": 8.84, "volume": 1833825.0}, {"date": "2024-02-28", "close": 8.55, "volume": 3274463.0}, {"date": "2024-02-29", "close": 8.94, "volume": 2386188.0}, {"date": "2024-03-01", "close": 9.04, "volume": 2816768.0}, {"date": "2024-03-04", "close": 8.86, "volume": 1905567.0}, {"date": "2024-03-05", "close": 8.24, "volume": 3484313.0}, {"date": "2024-03-06", "close": 7.95, "volume": 2961627.0}, {"date": "2024-03-07", "close": 8.24, "volume": 2244182.0}, {"date": "2024-03-08", "close": 8.18, "volume": 1658814.0}, {"date": "2024-03-11", "close": 8.2, "volume": 1872987.0}, {"date": "2024-03-12", "close": 8.02, "volume": 1478709.0}, {"date": "2024-03-13", "close": 8.03, "volume": 1799693.0}, {"date": "2024-03-14", "close": 7.87, "volume": 2830916.0}, {"date": "2024-03-15", "close": 7.97, "volume": 2855289.0}, {"date": "2024-03-18", "close": 7.83, "volume": 2483074.0}, {"date": "2024-03-19", "close": 7.83, "volume": 1979349.0}, {"date": "2024-03-20", "close": 8.0, "volume": 1485204.0}, {"date": "2024-03-21", "close": 8.02, "volume": 1896622.0}, {"date": "2024-03-22", "close": 7.81, "volume": 1238981.0}, {"date": "2024-03-25", "close": 7.49, "volume": 2634342.0}, {"date": "2024-03-26", "close": 7.37, "volume": 2127203.0}, {"date": "2024-03-27", "close": 7.58, "volume": 2580980.0}, {"date": "2024-03-28", "close": 7.57, "volume": 1319591.0}, {"date": "2024-04-01", "close": 7.22, "volume": 2538260.0}, {"date": "2024-04-02", "close": 7.13, "volume": 2027262.0}, {"date": "2024-04-03", "close": 7.19, "volume": 1489608.0}, {"date": "2024-04-04", "close": 7.06, "volume": 1270612.0}, {"date": "2024-04-05", "close": 7.13, "volume": 2089299.0}, {"date": "2024-04-08", "close": 7.22, "volume": 1295190.0}, {"date": "2024-04-09", "close": 7.59, "volume": 2383372.0}, {"date": "2024-04-10", "close": 7.5, "volume": 2394476.0}, {"date": "2024-04-11", "close": 7.45, "volume": 1929695.0}, {"date": "2024-04-12", "close": 7.15, "volume": 1489245.0}, {"date": "2024-04-15", "close": 6.87, "volume": 2173948.0}, {"date": "2024-04-16", "close": 6.81, "volume": 1978153.0}, {"date": "2024-04-17", "close": 6.9, "volume": 3411212.0}, {"date": "2024-04-18", "close": 7.03, "volume": 2076180.0}, {"date": "2024-04-19", "close": 7.09, "volume": 2227881.0}, {"date": "2024-04-22", "close": 6.82, "volume": 1470352.0}, {"date": "2024-04-23", "close": 6.83, "volume": 1902929.0}, {"date": "2024-04-24", "close": 6.81, "volume": 2097998.0}, {"date": "2024-04-25", "close": 6.88, "volume": 1511388.0}, {"date": "2024-04-26", "close": 7.1, "volume": 1957947.0}, {"date": "2024-04-29", "close": 7.17, "volume": 5312366.0}, {"date": "2024-04-30", "close": 5.17, "volume": 18726050.0}, {"date": "2024-05-01", "close": 5.38, "volume": 7546485.0}, {"date": "2024-05-02", "close": 5.21, "volume": 4370223.0}, {"date": "2024-05-03", "close": 5.24, "volume": 4176723.0}, {"date": "2024-05-06", "close": 5.16, "volume": 2523948.0}, {"date": "2024-05-07", "close": 5.06, "volume": 2867302.0}, {"date": "2024-05-08", "close": 4.96, "volume": 3521359.0}, {"date": "2024-05-09", "close": 4.93, "volume": 3246442.0}, {"date": "2024-05-10", "close": 4.68, "volume": 3345777.0}, {"date": "2024-05-13", "close": 4.57, "volume": 4859449.0}, {"date": "2024-05-14", "close": 4.68, "volume": 4275653.0}, {"date": "2024-05-15", "close": 4.61, "volume": 4450453.0}, {"date": "2024-05-16", "close": 4.6, "volume": 2933307.0}, {"date": "2024-05-17", "close": 4.38, "volume": 4114555.0}, {"date": "2024-05-20", "close": 4.07, "volume": 4834947.0}, {"date": "2024-05-21", "close": 4.1, "volume": 7357155.0}, {"date": "2024-05-22", "close": 3.94, "volume": 2529447.0}, {"date": "2024-05-23", "close": 3.77, "volume": 3924428.0}, {"date": "2024-05-24", "close": 3.69, "volume": 2343504.0}, {"date": "2024-05-28", "close": 3.63, "volume": 2597351.0}, {"date": "2024-05-29", "close": 3.67, "volume": 3988923.0}, {"date": "2024-05-30", "close": 3.77, "volume": 4510152.0}, {"date": "2024-05-31", "close": 3.83, "volume": 4279796.0}, {"date": "2024-06-03", "close": 3.66, "volume": 3549120.0}, {"date": "2024-06-04", "close": 3.62, "volume": 3698894.0}, {"date": "2024-06-05", "close": 3.68, "volume": 3338054.0}, {"date": "2024-06-06", "close": 3.75, "volume": 2198668.0}, {"date": "2024-06-07", "close": 3.7, "volume": 2218072.0}, {"date": "2024-06-10", "close": 3.67, "volume": 2342419.0}, {"date": "2024-06-11", "close": 3.6, "volume": 2311660.0}, {"date": "2024-06-12", "close": 3.43, "volume": 4065239.0}, {"date": "2024-06-13", "close": 3.04, "volume": 7388457.0}, {"date": "2024-06-14", "close": 2.79, "volume": 6455867.0}, {"date": "2024-06-17", "close": 2.61, "volume": 5723492.0}, {"date": "2024-06-18", "close": 2.7, "volume": 20178310.0}, {"date": "2024-06-20", "close": 2.82, "volume": 6594767.0}, {"date": "2024-06-21", "close": 2.85, "volume": 4257221.0}, {"date": "2024-06-24", "close": 3.03, "volume": 5770412.0}, {"date": "2024-06-25", "close": 2.98, "volume": 3429300.0}, {"date": "2024-06-26", "close": 2.91, "volume": 2656948.0}, {"date": "2024-06-27", "close": 2.96, "volume": 3579211.0}, {"date": "2024-06-28", "close": 3.16, "volume": 7359784.0}, {"date": "2024-07-01", "close": 2.99, "volume": 3323900.0}, {"date": "2024-07-02", "close": 2.89, "volume": 2603244.0}, {"date": "2024-07-03", "close": 2.88, "volume": 1217063.0}, {"date": "2024-07-05", "close": 2.77, "volume": 3168582.0}, {"date": "2024-07-08", "close": 2.91, "volume": 3161390.0}, {"date": "2024-07-09", "close": 2.8, "volume": 3514227.0}, {"date": "2024-07-10", "close": 2.69, "volume": 2434446.0}, {"date": "2024-07-11", "close": 2.93, "volume": 4088806.0}, {"date": "2024-07-12", "close": 2.98, "volume": 2722436.0}, {"date": "2024-07-15", "close": 3.17, "volume": 4742079.0}, {"date": "2024-07-16", "close": 3.72, "volume": 7607518.0}, {"date": "2024-07-17", "close": 3.54, "volume": 6543876.0}, {"date": "2024-07-18", "close": 3.27, "volume": 3564274.0}, {"date": "2024-07-19", "close": 3.27, "volume": 2827278.0}, {"date": "2024-07-22", "close": 3.25, "volume": 6500090.0}, {"date": "2024-07-23", "close": 3.34, "volume": 2936628.0}, {"date": "2024-07-24", "close": 3.3, "volume": 2137398.0}, {"date": "2024-07-25", "close": 3.52, "volume": 2540231.0}, {"date": "2024-07-26", "close": 3.51, "volume": 4688061.0}, {"date": "2024-07-29", "close": 3.44, "volume": 2536666.0}, {"date": "2024-07-30", "close": 3.4, "volume": 2807214.0}, {"date": "2024-07-31", "close": 3.41, "volume": 2553817.0}, {"date": "2024-08-01", "close": 3.18, "volume": 3441452.0}, {"date": "2024-08-02", "close": 3.0, "volume": 3530676.0}, {"date": "2024-08-05", "close": 2.93, "volume": 4712413.0}, {"date": "2024-08-06", "close": 2.28, "volume": 12835130.0}, {"date": "2024-08-07", "close": 2.21, "volume": 4899601.0}, {"date": "2024-08-08", "close": 2.26, "volume": 3780848.0}, {"date": "2024-08-09", "close": 2.1, "volume": 4148940.0}, {"date": "2024-08-12", "close": 2.05, "volume": 6932355.0}, {"date": "2024-08-13", "close": 2.1, "volume": 3215907.0}, {"date": "2024-08-14", "close": 1.98, "volume": 3708360.0}, {"date": "2024-08-15", "close": 1.97, "volume": 3609486.0}, {"date": "2024-08-16", "close": 2.05, "volume": 3642281.0}, {"date": "2024-08-19", "close": 2.29, "volume": 4678665.0}, {"date": "2024-08-20", "close": 2.11, "volume": 4917786.0}, {"date": "2024-08-21", "close": 2.29, "volume": 3507396.0}, {"date": "2024-08-22", "close": 2.14, "volume": 2676506.0}, {"date": "2024-08-23", "close": 2.22, "volume": 2412865.0}, {"date": "2024-08-26", "close": 2.28, "volume": 2357997.0}, {"date": "2024-08-27", "close": 2.28, "volume": 1845613.0}, {"date": "2024-08-28", "close": 2.15, "volume": 2997984.0}, {"date": "2024-08-29", "close": 2.19, "volume": 1888813.0}, {"date": "2024-08-30", "close": 2.16, "volume": 5569762.0}, {"date": "2024-09-03", "close": 2.11, "volume": 3326036.0}, {"date": "2024-09-04", "close": 2.08, "volume": 3468853.0}, {"date": "2024-09-05", "close": 2.07, "volume": 2582109.0}, {"date": "2024-09-06", "close": 1.9, "volume": 4161413.0}, {"date": "2024-09-09", "close": 1.8, "volume": 3856557.0}, {"date": "2024-09-10", "close": 1.89, "volume": 2942412.0}, {"date": "2024-09-11", "close": 1.92, "volume": 3270856.0}, {"date": "2024-09-12", "close": 1.85, "volume": 3577425.0}, {"date": "2024-09-13", "close": 1.84, "volume": 3675798.0}, {"date": "2024-09-16", "close": 1.81, "volume": 2441045.0}, {"date": "2024-09-17", "close": 1.81, "volume": 2912328.0}, {"date": "2024-09-18", "close": 1.75, "volume": 6599493.0}, {"date": "2024-09-19", "close": 1.84, "volume": 3549811.0}, {"date": "2024-09-20", "close": 1.74, "volume": 6199526.0}, {"date": "2024-09-23", "close": 1.64, "volume": 5593454.0}, {"date": "2024-09-24", "close": 1.72, "volume": 3412654.0}, {"date": "2024-09-25", "close": 1.63, "volume": 2779976.0}, {"date": "2024-09-26", "close": 1.63, "volume": 2610290.0}, {"date": "2024-09-27", "close": 1.77, "volume": 4390634.0}, {"date": "2024-09-30", "close": 1.77, "volume": 2682904.0}, {"date": "2024-10-01", "close": 1.82, "volume": 3860603.0}, {"date": "2024-10-02", "close": 1.68, "volume": 3758301.0}, {"date": "2024-10-03", "close": 1.63, "volume": 3316277.0}, {"date": "2024-10-04", "close": 1.68, "volume": 2876580.0}, {"date": "2024-10-07", "close": 1.66, "volume": 4232628.0}, {"date": "2024-10-08", "close": 1.61, "volume": 3703595.0}, {"date": "2024-10-09", "close": 1.54, "volume": 4680282.0}, {"date": "2024-10-10", "close": 1.53, "volume": 3244054.0}, {"date": "2024-10-11", "close": 1.54, "volume": 4731457.0}, {"date": "2024-10-14", "close": 1.5, "volume": 3847653.0}, {"date": "2024-10-15", "close": 1.63, "volume": 5090739.0}, {"date": "2024-10-16", "close": 1.56, "volume": 4708216.0}, {"date": "2024-10-17", "close": 1.53, "volume": 3455871.0}, {"date": "2024-10-18", "close": 1.61, "volume": 3583597.0}, {"date": "2024-10-21", "close": 1.52, "volume": 3592106.0}, {"date": "2024-10-22", "close": 1.71, "volume": 5643416.0}, {"date": "2024-10-23", "close": 1.64, "volume": 3137107.0}, {"date": "2024-10-24", "close": 1.62, "volume": 2603137.0}, {"date": "2024-10-25", "close": 1.6, "volume": 2763217.0}, {"date": "2024-10-28", "close": 1.71, "volume": 3732879.0}, {"date": "2024-10-29", "close": 1.8, "volume": 4317537.0}, {"date": "2024-10-30", "close": 1.66, "volume": 5636721.0}, {"date": "2024-10-31", "close": 1.6, "volume": 3256819.0}, {"date": "2024-11-01", "close": 1.63, "volume": 3121113.0}, {"date": "2024-11-04", "close": 1.67, "volume": 3256456.0}, {"date": "2024-11-05", "close": 1.79, "volume": 2724021.0}, {"date": "2024-11-06", "close": 1.76, "volume": 3864825.0}, {"date": "2024-11-07", "close": 1.72, "volume": 2482907.0}, {"date": "2024-11-08", "close": 1.72, "volume": 1879641.0}, {"date": "2024-11-11", "close": 1.86, "volume": 3618061.0}, {"date": "2024-11-12", "close": 1.77, "volume": 5829555.0}, {"date": "2024-11-13", "close": 1.58, "volume": 12487160.0}, {"date": "2024-11-14", "close": 1.71, "volume": 5164322.0}, {"date": "2024-11-15", "close": 1.72, "volume": 4183618.0}, {"date": "2024-11-18", "close": 1.73, "volume": 3262167.0}, {"date": "2024-11-19", "close": 1.68, "volume": 2763336.0}, {"date": "2024-11-20", "close": 1.73, "volume": 2888682.0}, {"date": "2024-11-21", "close": 1.8, "volume": 2917776.0}, {"date": "2024-11-22", "close": 2.01, "volume": 4560582.0}, {"date": "2024-11-25", "close": 2.26, "volume": 9896294.0}, {"date": "2024-11-26", "close": 2.24, "volume": 4254932.0}, {"date": "2024-11-27", "close": 2.3, "volume": 3990823.0}, {"date": "2024-11-29", "close": 2.11, "volume": 3513559.0}, {"date": "2024-12-02", "close": 2.37, "volume": 7254325.0}, {"date": "2024-12-03", "close": 2.45, "volume": 5800758.0}, {"date": "2024-12-04", "close": 2.56, "volume": 6765670.0}, {"date": "2024-12-05", "close": 2.45, "volume": 3197844.0}, {"date": "2024-12-06", "close": 2.4, "volume": 2684488.0}, {"date": "2024-12-09", "close": 2.65, "volume": 4482379.0}, {"date": "2024-12-10", "close": 2.46, "volume": 4263638.0}, {"date": "2024-12-11", "close": 2.3, "volume": 4369251.0}, {"date": "2024-12-12", "close": 2.24, "volume": 3302126.0}, {"date": "2024-12-13", "close": 2.19, "volume": 4374970.0}, {"date": "2024-12-16", "close": 2.32, "volume": 3839307.0}, {"date": "2024-12-17", "close": 2.19, "volume": 2974187.0}, {"date": "2024-12-18", "close": 1.97, "volume": 2833349.0}, {"date": "2024-12-19", "close": 1.85, "volume": 3346918.0}, {"date": "2024-12-20", "close": 1.77, "volume": 4001559.0}, {"date": "2024-12-23", "close": 1.65, "volume": 3213568.0}, {"date": "2024-12-24", "close": 1.61, "volume": 1131861.0}, {"date": "2024-12-26", "close": 1.64, "volume": 3454591.0}, {"date": "2024-12-27", "close": 1.58, "volume": 2568178.0}, {"date": "2024-12-30", "close": 1.53, "volume": 3748443.0}, {"date": "2024-12-31", "close": 1.61, "volume": 3799057.0}, {"date": "2025-01-02", "close": 1.68, "volume": 3121759.0}, {"date": "2025-01-03", "close": 1.65, "volume": 2629169.0}, {"date": "2025-01-06", "close": 1.77, "volume": 2763416.0}, {"date": "2025-01-07", "close": 1.81, "volume": 2461672.0}, {"date": "2025-01-08", "close": 1.65, "volume": 2102937.0}, {"date": "2025-01-10", "close": 1.79, "volume": 2480271.0}, {"date": "2025-01-13", "close": 1.62, "volume": 1751972.0}, {"date": "2025-01-14", "close": 1.5, "volume": 6874234.0}, {"date": "2025-01-15", "close": 1.54, "volume": 2247052.0}, {"date": "2025-01-16", "close": 1.54, "volume": 1462773.0}, {"date": "2025-01-17", "close": 1.48, "volume": 3126472.0}, {"date": "2025-01-21", "close": 1.51, "volume": 2753028.0}, {"date": "2025-01-22", "close": 1.49, "volume": 2064356.0}, {"date": "2025-01-23", "close": 1.47, "volume": 2340049.0}, {"date": "2025-01-24", "close": 1.47, "volume": 1452259.0}, {"date": "2025-01-27", "close": 1.52, "volume": 2235635.0}, {"date": "2025-01-28", "close": 1.61, "volume": 2651684.0}, {"date": "2025-01-29", "close": 1.73, "volume": 2797633.0}, {"date": "2025-01-30", "close": 1.53, "volume": 4710951.0}, {"date": "2025-01-31", "close": 1.54, "volume": 2093681.0}, {"date": "2025-02-03", "close": 1.44, "volume": 2150220.0}, {"date": "2025-02-04", "close": 1.49, "volume": 1889625.0}, {"date": "2025-02-05", "close": 1.49, "volume": 6792349.0}, {"date": "2025-02-06", "close": 1.41, "volume": 3162852.0}, {"date": "2025-02-07", "close": 1.42, "volume": 1918954.0}, {"date": "2025-02-10", "close": 1.4, "volume": 1701631.0}, {"date": "2025-02-11", "close": 1.38, "volume": 1377812.0}, {"date": "2025-02-12", "close": 1.45, "volume": 2222088.0}, {"date": "2025-02-13", "close": 1.39, "volume": 1676762.0}, {"date": "2025-02-14", "close": 1.46, "volume": 1973773.0}, {"date": "2025-02-18", "close": 1.51, "volume": 1755838.0}, {"date": "2025-02-19", "close": 1.5, "volume": 1632467.0}, {"date": "2025-02-20", "close": 1.47, "volume": 1618248.0}, {"date": "2025-02-21", "close": 1.43, "volume": 1799486.0}, {"date": "2025-02-24", "close": 1.56, "volume": 9764179.0}, {"date": "2025-02-25", "close": 1.07, "volume": 16601970.0}, {"date": "2025-02-26", "close": 1.03, "volume": 5702477.0}, {"date": "2025-02-27", "close": 0.9663, "volume": 6978274.0}, {"date": "2025-02-28", "close": 1.09, "volume": 4042745.0}, {"date": "2025-03-03", "close": 1.04, "volume": 6157054.0}, {"date": "2025-03-04", "close": 0.9878, "volume": 4244298.0}, {"date": "2025-03-05", "close": 0.95, "volume": 3555399.0}, {"date": "2025-03-06", "close": 0.8577, "volume": 4267210.0}, {"date": "2025-03-07", "close": 0.8727, "volume": 7580188.0}, {"date": "2025-03-10", "close": 0.8, "volume": 4073323.0}, {"date": "2025-03-11", "close": 0.7719, "volume": 4045009.0}, {"date": "2025-03-12", "close": 0.8577, "volume": 3117470.0}, {"date": "2025-03-13", "close": 0.7801, "volume": 1809796.0}, {"date": "2025-03-14", "close": 0.7901, "volume": 1326650.0}, {"date": "2025-03-17", "close": 0.77, "volume": 2464140.0}, {"date": "2025-03-18", "close": 0.7467, "volume": 1725381.0}, {"date": "2025-03-19", "close": 0.7438, "volume": 1680584.0}, {"date": "2025-03-20", "close": 0.7391, "volume": 2035355.0}, {"date": "2025-03-21", "close": 0.7164, "volume": 4496303.0}, {"date": "2025-03-24", "close": 0.7186, "volume": 2101569.0}, {"date": "2025-03-25", "close": 0.6203, "volume": 5776713.0}, {"date": "2025-03-26", "close": 0.649, "volume": 2480085.0}, {"date": "2025-03-27", "close": 0.7336, "volume": 3755608.0}, {"date": "2025-03-28", "close": 0.6629, "volume": 1504862.0}, {"date": "2025-03-31", "close": 0.6392, "volume": 1834650.0}, {"date": "2025-04-01", "close": 0.6174, "volume": 2111176.0}, {"date": "2025-04-02", "close": 0.62, "volume": 1912789.0}, {"date": "2025-04-03", "close": 0.5662, "volume": 2135201.0}, {"date": "2025-04-04", "close": 0.511, "volume": 6041531.0}, {"date": "2025-04-07", "close": 0.5164, "volume": 4183871.0}, {"date": "2025-04-08", "close": 0.4919, "volume": 2100825.0}, {"date": "2025-04-09", "close": 0.5037, "volume": 5005886.0}, {"date": "2025-04-10", "close": 0.4622, "volume": 3315060.0}, {"date": "2025-04-11", "close": 0.4802, "volume": 2884285.0}, {"date": "2025-04-14", "close": 0.4903, "volume": 1681525.0}, {"date": "2025-04-15", "close": 0.4866, "volume": 1085518.0}, {"date": "2025-04-16", "close": 0.5028, "volume": 1055135.0}, {"date": "2025-04-17", "close": 0.51, "volume": 1454730.0}, {"date": "2025-04-21", "close": 0.5434, "volume": 1301578.0}, {"date": "2025-04-22", "close": 0.5692, "volume": 1455437.0}, {"date": "2025-04-23", "close": 0.6089, "volume": 1596164.0}, {"date": "2025-04-24", "close": 0.6236, "volume": 1323113.0}, {"date": "2025-04-25", "close": 0.6425, "volume": 987590.0}, {"date": "2025-04-28", "close": 0.6532, "volume": 1459765.0}, {"date": "2025-04-29", "close": 0.6753, "volume": 1917077.0}, {"date": "2025-04-30", "close": 0.7272, "volume": 2075311.0}, {"date": "2025-05-01", "close": 0.7283, "volume": 1647340.0}, {"date": "2025-05-02", "close": 0.7559, "volume": 1468298.0}, {"date": "2025-05-05", "close": 0.7325, "volume": 834845.0}, {"date": "2025-05-06", "close": 0.7247, "volume": 918902.0}, {"date": "2025-05-07", "close": 0.7137, "volume": 2051838.0}, {"date": "2025-05-08", "close": 0.7237, "volume": 1220698.0}, {"date": "2025-05-09", "close": 0.69, "volume": 6567070.0}, {"date": "2025-05-12", "close": 0.7418, "volume": 6540755.0}, {"date": "2025-05-13", "close": 0.8021, "volume": 2700910.0}, {"date": "2025-05-14", "close": 0.8328, "volume": 3433377.0}, {"date": "2025-05-15", "close": 0.8184, "volume": 4307054.0}, {"date": "2025-05-16", "close": 0.8965, "volume": 2383201.0}, {"date": "2025-05-19", "close": 0.9, "volume": 4221794.0}, {"date": "2025-05-20", "close": 1.0, "volume": 3476917.0}, {"date": "2025-05-21", "close": 0.9801, "volume": 4809141.0}, {"date": "2025-05-22", "close": 0.9911, "volume": 1980547.0}, {"date": "2025-05-23", "close": 0.9801, "volume": 2908507.0}, {"date": "2025-05-27", "close": 0.9521, "volume": 2612572.0}, {"date": "2025-05-28", "close": 0.8635, "volume": 3094086.0}, {"date": "2025-05-29", "close": 0.9175, "volume": 2370972.0}, {"date": "2025-05-30", "close": 1.02, "volume": 3974990.0}, {"date": "2025-06-02", "close": 1.2, "volume": 5752656.0}, {"date": "2025-06-03", "close": 1.21, "volume": 3149032.0}, {"date": "2025-06-04", "close": 1.25, "volume": 2600780.0}, {"date": "2025-06-05", "close": 1.21, "volume": 2485686.0}, {"date": "2025-06-06", "close": 1.63, "volume": 26658390.0}, {"date": "2025-06-09", "close": 1.75, "volume": 9041876.0}, {"date": "2025-06-10", "close": 1.56, "volume": 5881806.0}, {"date": "2025-06-11", "close": 1.57, "volume": 4162619.0}, {"date": "2025-06-12", "close": 1.47, "volume": 4082111.0}, {"date": "2025-06-13", "close": 1.35, "volume": 4144078.0}, {"date": "2025-06-16", "close": 1.48, "volume": 3375028.0}, {"date": "2025-06-17", "close": 1.46, "volume": 2968409.0}, {"date": "2025-06-18", "close": 1.44, "volume": 2327841.0}, {"date": "2025-06-20", "close": 1.37, "volume": 4850332.0}, {"date": "2025-06-23", "close": 1.4, "volume": 3815856.0}, {"date": "2025-06-24", "close": 1.35, "volume": 1707317.0}, {"date": "2025-06-25", "close": 1.28, "volume": 2905603.0}, {"date": "2025-06-26", "close": 1.26, "volume": 2991352.0}, {"date": "2025-06-27", "close": 1.3, "volume": 18081170.0}, {"date": "2025-06-30", "close": 1.21, "volume": 5429345.0}, {"date": "2025-07-01", "close": 1.38, "volume": 3557676.0}, {"date": "2025-07-02", "close": 1.4, "volume": 3755435.0}, {"date": "2025-07-03", "close": 1.44, "volume": 2076644.0}, {"date": "2025-07-07", "close": 1.34, "volume": 3449849.0}, {"date": "2025-07-08", "close": 1.37, "volume": 1633026.0}, {"date": "2025-07-09", "close": 1.33, "volume": 1877031.0}, {"date": "2025-07-10", "close": 1.31, "volume": 1284455.0}, {"date": "2025-07-11", "close": 1.28, "volume": 2025639.0}, {"date": "2025-07-14", "close": 1.35, "volume": 2150843.0}, {"date": "2025-07-15", "close": 1.34, "volume": 2100997.0}, {"date": "2025-07-16", "close": 1.42, "volume": 2254954.0}, {"date": "2025-07-17", "close": 1.44, "volume": 1737822.0}, {"date": "2025-07-18", "close": 1.4, "volume": 1839021.0}, {"date": "2025-07-21", "close": 1.37, "volume": 1989913.0}, {"date": "2025-07-22", "close": 1.7, "volume": 9311450.0}, {"date": "2025-07-23", "close": 1.59, "volume": 3033644.0}, {"date": "2025-07-24", "close": 1.49, "volume": 2583272.0}, {"date": "2025-07-25", "close": 1.58, "volume": 4564489.0}, {"date": "2025-07-28", "close": 1.49, "volume": 1759717.0}, {"date": "2025-07-29", "close": 1.36, "volume": 2231319.0}, {"date": "2025-07-30", "close": 1.35, "volume": 1209394.0}, {"date": "2025-07-31", "close": 1.31, "volume": 2207278.0}, {"date": "2025-08-01", "close": 1.26, "volume": 2011410.0}, {"date": "2025-08-04", "close": 1.39, "volume": 2070599.0}, {"date": "2025-08-05", "close": 1.29, "volume": 3962778.0}, {"date": "2025-08-06", "close": 1.11, "volume": 7885550.0}, {"date": "2025-08-07", "close": 1.12, "volume": 1872640.0}, {"date": "2025-08-08", "close": 1.14, "volume": 2250007.0}, {"date": "2025-08-11", "close": 1.1, "volume": 2746441.0}, {"date": "2025-08-12", "close": 1.11, "volume": 1705377.0}, {"date": "2025-08-13", "close": 1.28, "volume": 3453750.0}, {"date": "2025-08-14", "close": 1.26, "volume": 1158992.0}, {"date": "2025-08-15", "close": 1.23, "volume": 2105382.0}, {"date": "2025-08-18", "close": 1.23, "volume": 1519139.0}, {"date": "2025-08-19", "close": 1.15, "volume": 2601202.0}, {"date": "2025-08-20", "close": 1.12, "volume": 1178140.0}, {"date": "2025-08-21", "close": 1.13, "volume": 1232745.0}, {"date": "2025-08-22", "close": 1.2, "volume": 2095453.0}, {"date": "2025-08-25", "close": 1.28, "volume": 2879122.0}, {"date": "2025-08-26", "close": 1.37, "volume": 2992416.0}, {"date": "2025-08-27", "close": 1.32, "volume": 3132622.0}, {"date": "2025-08-28", "close": 1.41, "volume": 2198666.0}, {"date": "2025-08-29", "close": 1.47, "volume": 2081291.0}, {"date": "2025-09-02", "close": 1.36, "volume": 7110469.0}, {"date": "2025-09-03", "close": 1.6, "volume": 5439733.0}, {"date": "2025-09-04", "close": 1.67, "volume": 3119495.0}, {"date": "2025-09-05", "close": 1.71, "volume": 4004738.0}, {"date": "2025-09-08", "close": 1.56, "volume": 6126480.0}, {"date": "2025-09-09", "close": 1.55, "volume": 4591897.0}, {"date": "2025-09-10", "close": 1.65, "volume": 1898929.0}, {"date": "2025-09-11", "close": 1.6, "volume": 4672090.0}, {"date": "2025-09-12", "close": 1.54, "volume": 6746684.0}, {"date": "2025-09-15", "close": 1.41, "volume": 10867760.0}, {"date": "2025-09-16", "close": 1.5, "volume": 6220183.0}, {"date": "2025-09-17", "close": 1.41, "volume": 7909659.0}, {"date": "2025-09-18", "close": 1.68, "volume": 4489323.0}, {"date": "2025-09-19", "close": 1.65, "volume": 5140746.0}, {"date": "2025-09-22", "close": 1.84, "volume": 4732051.0}, {"date": "2025-09-23", "close": 1.65, "volume": 6772373.0}, {"date": "2025-09-24", "close": 1.57, "volume": 6526613.0}, {"date": "2025-09-25", "close": 1.45, "volume": 4992497.0}, {"date": "2025-09-26", "close": 1.5, "volume": 3766737.0}, {"date": "2025-09-29", "close": 1.52, "volume": 2805849.0}, {"date": "2025-09-30", "close": 1.51, "volume": 2501740.0}, {"date": "2025-10-01", "close": 1.56, "volume": 2234912.0}, {"date": "2025-10-02", "close": 1.62, "volume": 1759044.0}, {"date": "2025-10-03", "close": 1.58, "volume": 2747996.0}, {"date": "2025-10-06", "close": 1.47, "volume": 5906361.0}, {"date": "2025-10-07", "close": 1.41, "volume": 2928696.0}, {"date": "2025-10-08", "close": 1.42, "volume": 1532927.0}, {"date": "2025-10-09", "close": 1.45, "volume": 5045939.0}, {"date": "2025-10-10", "close": 1.28, "volume": 4107668.0}, {"date": "2025-10-13", "close": 1.21, "volume": 4269867.0}, {"date": "2025-10-14", "close": 1.29, "volume": 1783764.0}, {"date": "2025-10-15", "close": 1.28, "volume": 2962066.0}, {"date": "2025-10-16", "close": 1.26, "volume": 2415185.0}, {"date": "2025-10-17", "close": 1.27, "volume": 3021542.0}, {"date": "2025-10-20", "close": 1.35, "volume": 1653204.0}, {"date": "2025-10-21", "close": 1.4, "volume": 1588243.0}, {"date": "2025-10-22", "close": 1.37, "volume": 2997951.0}, {"date": "2025-10-23", "close": 1.38, "volume": 849913.0}, {"date": "2025-10-24", "close": 1.39, "volume": 828418.0}, {"date": "2025-10-27", "close": 1.44, "volume": 3222630.0}, {"date": "2025-10-28", "close": 1.25, "volume": 7454781.0}, {"date": "2025-10-29", "close": 1.05, "volume": 8431799.0}, {"date": "2025-10-30", "close": 0.9528, "volume": 5738029.0}, {"date": "2025-10-31", "close": 1.06, "volume": 3285795.0}, {"date": "2025-11-03", "close": 0.9415, "volume": 9820179.0}, {"date": "2025-11-04", "close": 0.9372, "volume": 1314398.0}, {"date": "2025-11-05", "close": 0.92, "volume": 2183829.0}, {"date": "2025-11-06", "close": 1.01, "volume": 4439012.0}, {"date": "2025-11-07", "close": 0.8909, "volume": 3189096.0}, {"date": "2025-11-10", "close": 0.8901, "volume": 2298570.0}, {"date": "2025-11-11", "close": 1.14, "volume": 6642493.0}, {"date": "2025-11-12", "close": 1.21, "volume": 3608828.0}, {"date": "2025-11-13", "close": 1.13, "volume": 4067372.0}, {"date": "2025-11-14", "close": 1.09, "volume": 1681719.0}, {"date": "2025-11-17", "close": 1.02, "volume": 1613080.0}, {"date": "2025-11-18", "close": 1.05, "volume": 986321.0}, {"date": "2025-11-19", "close": 0.99, "volume": 2872741.0}, {"date": "2025-11-20", "close": 0.9125, "volume": 2321556.0}, {"date": "2025-11-21", "close": 0.9501, "volume": 1148460.0}, {"date": "2025-11-24", "close": 0.9458, "volume": 2193332.0}, {"date": "2025-11-25", "close": 0.9008, "volume": 1616687.0}, {"date": "2025-11-26", "close": 0.9658, "volume": 2422174.0}, {"date": "2025-11-28", "close": 0.9671, "volume": 1694932.0}, {"date": "2025-12-01", "close": 0.8747, "volume": 2825197.0}, {"date": "2025-12-02", "close": 0.9445, "volume": 2084381.0}, {"date": "2025-12-03", "close": 0.9076, "volume": 1008150.0}, {"date": "2025-12-04", "close": 0.8985, "volume": 842728.0}, {"date": "2025-12-05", "close": 0.89, "volume": 1894394.0}, {"date": "2025-12-08", "close": 0.9003, "volume": 3017157.0}, {"date": "2025-12-09", "close": 0.8858, "volume": 1082664.0}, {"date": "2025-12-10", "close": 0.937, "volume": 1479025.0}, {"date": "2025-12-11", "close": 0.9692, "volume": 1113393.0}, {"date": "2025-12-12", "close": 0.92, "volume": 1550672.0}, {"date": "2025-12-15", "close": 0.8808, "volume": 1191836.0}, {"date": "2025-12-16", "close": 0.92, "volume": 919559.0}, {"date": "2025-12-17", "close": 0.8928, "volume": 870499.0}, {"date": "2025-12-18", "close": 0.9063, "volume": 1179236.0}, {"date": "2025-12-19", "close": 0.9497, "volume": 2129357.0}, {"date": "2025-12-22", "close": 0.8883, "volume": 870536.0}, {"date": "2025-12-23", "close": 0.889, "volume": 1000538.0}, {"date": "2025-12-24", "close": 0.908, "volume": 1410810.0}, {"date": "2025-12-26", "close": 0.9922, "volume": 1897623.0}, {"date": "2025-12-29", "close": 0.9595, "volume": 878833.0}, {"date": "2025-12-30", "close": 0.9212, "volume": 1053651.0}, {"date": "2025-12-31", "close": 0.93, "volume": 1516146.0}, {"date": "2026-01-02", "close": 0.9804, "volume": 874993.0}, {"date": "2026-01-05", "close": 0.945, "volume": 944576.0}, {"date": "2026-01-06", "close": 0.9509, "volume": 874836.0}, {"date": "2026-01-07", "close": 0.9275, "volume": 719293.0}, {"date": "2026-01-08", "close": 0.9548, "volume": 880071.0}, {"date": "2026-01-09", "close": 0.9471, "volume": 1004281.0}, {"date": "2026-01-12", "close": 0.92, "volume": 1036379.0}, {"date": "2026-01-13", "close": 0.8643, "volume": 1824440.0}, {"date": "2026-01-14", "close": 0.882, "volume": 814981.0}, {"date": "2026-01-15", "close": 0.88, "volume": 628393.0}, {"date": "2026-01-16", "close": 0.855, "volume": 819767.0}, {"date": "2026-01-20", "close": 0.78, "volume": 2558641.0}, {"date": "2026-01-21", "close": 0.7629, "volume": 1690110.0}, {"date": "2026-01-22", "close": 0.7898, "volume": 841351.0}, {"date": "2026-01-23", "close": 0.7754, "volume": 558615.0}, {"date": "2026-01-26", "close": 0.75, "volume": 1113501.0}, {"date": "2026-01-27", "close": 0.8046, "volume": 1177556.0}, {"date": "2026-01-28", "close": 0.7996, "volume": 1036333.0}, {"date": "2026-01-29", "close": 0.792, "volume": 1276715.0}, {"date": "2026-01-30", "close": 0.769, "volume": 2025276.0}, {"date": "2026-02-02", "close": 0.7334, "volume": 1086161.0}, {"date": "2026-02-03", "close": 0.72, "volume": 1677558.0}, {"date": "2026-02-04", "close": 0.72, "volume": 1946258.0}, {"date": "2026-02-05", "close": 0.6896, "volume": 1421609.0}, {"date": "2026-02-06", "close": 0.7904, "volume": 1735800.0}, {"date": "2026-02-09", "close": 0.75, "volume": 2500487.0}, {"date": "2026-02-10", "close": 0.673, "volume": 2966546.0}, {"date": "2026-02-11", "close": 0.6006, "volume": 2449675.0}, {"date": "2026-02-12", "close": 0.5542, "volume": 1859925.0}, {"date": "2026-02-13", "close": 0.5637, "volume": 1517005.0}, {"date": "2026-02-17", "close": 0.541, "volume": 1173107.0}, {"date": "2026-02-18", "close": 0.577, "volume": 2158215.0}, {"date": "2026-02-19", "close": 0.586, "volume": 662886.0}, {"date": "2026-02-20", "close": 0.6415, "volume": 2159058.0}, {"date": "2026-02-23", "close": 0.6251, "volume": 1448872.0}, {"date": "2026-02-24", "close": 0.6444, "volume": 858877.0}, {"date": "2026-02-25", "close": 0.66, "volume": 1102855.0}, {"date": "2026-02-26", "close": 0.6678, "volume": 651707.0}, {"date": "2026-02-27", "close": 0.6573, "volume": 543268.0}, {"date": "2026-03-02", "close": 0.64, "volume": 398953.0}, {"date": "2026-03-03", "close": 0.6407, "volume": 714846.0}, {"date": "2026-03-04", "close": 0.66, "volume": 878747.0}, {"date": "2026-03-05", "close": 0.6318, "volume": 656159.0}, {"date": "2026-03-06", "close": 0.625, "volume": 911300.0}, {"date": "2026-03-09", "close": 0.6226, "volume": 414295.0}, {"date": "2026-03-10", "close": 0.6041, "volume": 548545.0}, {"date": "2026-03-11", "close": 0.59, "volume": 910299.0}, {"date": "2026-03-12", "close": 0.5704, "volume": 457123.0}, {"date": "2026-03-13", "close": 0.5691, "volume": 445842.0}, {"date": "2026-03-16", "close": 0.5906, "volume": 816054.0}, {"date": "2026-03-17", "close": 0.581, "volume": 333878.0}, {"date": "2026-03-18", "close": 0.5672, "volume": 358184.0}, {"date": "2026-03-19", "close": 0.5665, "volume": 488562.0}, {"date": "2026-03-20", "close": 0.45, "volume": 2120106.0}, {"date": "2026-03-23", "close": 0.5735, "volume": 2307296.0}, {"date": "2026-03-24", "close": 0.5385, "volume": 778479.0}, {"date": "2026-03-25", "close": 0.59, "volume": 1043794.0}, {"date": "2026-03-26", "close": 0.617, "volume": 1251331.0}, {"date": "2026-03-27", "close": 0.6846, "volume": 1893370.0}, {"date": "2026-03-30", "close": 0.6719, "volume": 1015383.0}, {"date": "2026-03-31", "close": 0.7413, "volume": 1243598.0}, {"date": "2026-04-01", "close": 0.715, "volume": 1164063.0}, {"date": "2026-04-02", "close": 0.75, "volume": 810394.0}, {"date": "2026-04-06", "close": 0.7511, "volume": 476997.0}, {"date": "2026-04-07", "close": 0.73, "volume": 411220.0}, {"date": "2026-04-08", "close": 0.8912, "volume": 3590497.0}, {"date": "2026-04-09", "close": 0.86, "volume": 1800465.0}, {"date": "2026-04-10", "close": 0.8, "volume": 1286484.0}, {"date": "2026-04-13", "close": 0.9289, "volume": 2022083.0}, {"date": "2026-04-14", "close": 0.9672, "volume": 2056376.0}, {"date": "2026-04-15", "close": 1.09, "volume": 1968601.0}, {"date": "2026-04-16", "close": 1.13, "volume": 1987226.0}, {"date": "2026-04-17", "close": 1.05, "volume": 2126237.0}, {"date": "2026-04-20", "close": 1.02, "volume": 1948322.0}, {"date": "2026-04-21", "close": 0.9931, "volume": 1460046.0}, {"date": "2026-04-22", "close": 1.03, "volume": 923448.0}, {"date": "2026-04-23", "close": 0.9737, "volume": 2075110.0}, {"date": "2026-04-24", "close": 1.03, "volume": 1181479.0}, {"date": "2026-04-27", "close": 1.05, "volume": 2122700.0}, {"date": "2026-04-28", "close": 1.07, "volume": 581183.0}, {"date": "2026-04-29", "close": 1.14, "volume": 2447191.0}, {"date": "2026-04-30", "close": 1.09, "volume": 1077990.0}, {"date": "2026-05-01", "close": 1.12, "volume": 510285.0}, {"date": "2026-05-04", "close": 1.15, "volume": 1873979.0}, {"date": "2026-05-05", "close": 1.24, "volume": 2657529.0}, {"date": "2026-05-06", "close": 1.16, "volume": 2473338.0}, {"date": "2026-05-07", "close": 1.28, "volume": 6412275.0}, {"date": "2026-05-08", "close": 1.16, "volume": 4233678.0}, {"date": "2026-05-11", "close": 1.0, "volume": 3516947.0}, {"date": "2026-05-12", "close": 0.9277, "volume": 3031880.0}, {"date": "2026-05-13", "close": 1.14, "volume": 11806460.0}, {"date": "2026-05-14", "close": 1.05, "volume": 2816814.0}, {"date": "2026-05-15", "close": 1.02, "volume": 1093914.0}, {"date": "2026-05-18", "close": 1.03, "volume": 902593.0}, {"date": "2026-05-19", "close": 1.05, "volume": 1371699.0}, {"date": "2026-05-20", "close": 1.22, "volume": 2854405.0}, {"date": "2026-05-21", "close": 1.43, "volume": 3609739.0}, {"date": "2026-05-22", "close": 1.55, "volume": 4034035.0}, {"date": "2026-05-26", "close": 1.42, "volume": 2538538.0}, {"date": "2026-05-27", "close": 1.43, "volume": 1462276.0}, {"date": "2026-05-28", "close": 1.5, "volume": 1266838.0}, {"date": "2026-05-29", "close": 1.31, "volume": 4438404.0}, {"date": "2026-06-01", "close": 1.34, "volume": 1497796.0}, {"date": "2026-06-02", "close": 1.34, "volume": 1305428.0}, {"date": "2026-06-03", "close": 1.23, "volume": 1659638.0}, {"date": "2026-06-04", "close": 1.26, "volume": 1230314.0}, {"date": "2026-06-05", "close": 1.17, "volume": 1820993.0}, {"date": "2026-06-08", "close": 1.12, "volume": 1519412.0}, {"date": "2026-06-09", "close": 1.11, "volume": 1384432.0}, {"date": "2026-06-10", "close": 1.1, "volume": 783066.0}, {"date": "2026-06-11", "close": 1.15, "volume": 765978.0}, {"date": "2026-06-12", "close": 1.11, "volume": 688711.0}, {"date": "2026-06-15", "close": 1.1, "volume": 766814.0}, {"date": "2026-06-16", "close": 1.16, "volume": 1597098.0}, {"date": "2026-06-17", "close": 1.03, "volume": 1593697.0}, {"date": "2026-06-18", "close": 1.05, "volume": 2866814.0}, {"date": "2026-06-22", "close": 1.05, "volume": 1636576.0}, {"date": "2026-06-23", "close": 1.08, "volume": 987708.0}, {"date": "2026-06-24", "close": 1.06, "volume": 1007877.0}, {"date": "2026-06-25", "close": 1.05, "volume": 1570667.0}, {"date": "2026-06-26", "close": 1.13, "volume": 1272940.0}, {"date": "2026-06-29", "close": 1.11, "volume": 1051863.0}, {"date": "2026-06-30", "close": 1.01, "volume": 2067068.0}, {"date": "2026-07-01", "close": 1.1, "volume": 1752956.0}, {"date": "2026-07-02", "close": 1.01, "volume": 1182507.0}, {"date": "2026-07-06", "close": 0.9847, "volume": 1575814.0}, {"date": "2026-07-07", "close": 0.9388, "volume": 901492.0}, {"date": "2026-07-08", "close": 0.9, "volume": 721108.0}, {"date": "2026-07-09", "close": 0.8939, "volume": 883287.0}, {"date": "2026-07-10", "close": 0.8535, "volume": 542351.0}, {"date": "2026-07-13", "close": 0.8451, "volume": 745543.0}, {"date": "2026-07-14", "close": 0.8229, "volume": 964825.0}, {"date": "2026-07-15", "close": 0.8367, "volume": 1003189.0}, {"date": "2026-07-16", "close": 0.7795, "volume": 1550018.0}, {"date": "2026-07-17", "close": 0.8161, "volume": 1317201.0}, {"date": "2026-07-20", "close": 0.873, "volume": 2235117.0}, {"date": "2026-07-21", "close": 0.925, "volume": 996475.0}, {"date": "2026-07-22", "close": 0.8926, "volume": 527775.0}, {"date": "2026-07-23", "close": 0.973, "volume": 1298202.0}, {"date": "2026-07-24", "close": 0.9619, "volume": 1556585.0}], "refreshing": true}