{"ticker": "COUR", "overview": {"cik": "1651562", "ticker": "COUR", "name": "Coursera, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-09-29", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002677", "price_sensitive": false}, {"form": "3", "date": "2026-09-29", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002676", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-29", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-002675", "price_sensitive": false}, {"form": "3", "date": "2026-09-24", "title": "Initial insider holdings", "accession": "0002156402-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-24", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000805", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001140361-26-037189", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355862", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355861", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355858", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006061", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000899140-26-000891", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001651562-26-000063", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0001088875-26-000055", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001651562-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001651562-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001651562-26-000051", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-06-23", "title": "Form 8-K/A", "accession": "0001651562-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271336", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271323", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271283", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271279", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271276", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271273", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271271", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271269", "price_sensitive": false}]}, "description": "Coursera, Inc. trades as COUR on the NYSE and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 471 insider filings for the company, from April 2021 to September 2026. Across those, 20 insiders disclosed 4 open-market purchases totalling $41.06M against 257 sales totalling $197.69M. The most recent filing on record is dated 29 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 4, "buy_sum": 41055072.2138, "sell_n": 257, "sell_sum": 197685492.0035, "net": -156630419.78970003, "insiders": 20, "first_date": "2021-04-05", "last_date": "2026-09-29"}, "metrics": {"ticker": "COUR", "has_prices": true, "as_of": "2026-09-28", "last": 4.64, "prev_close": 5.05, "change": -0.41000000000000014, "change_pct": -0.08118811881188122, "session_volume": 10052210.0, "vwap_5": 4.975647115558093, "vwap_20": 5.3234412271860565, "vwap_60": 5.593971716902867, "vwap_250": 6.251878531972393, "high_52w": 8.51, "low_52w": 4.64, "avg_volume_20": 5669780.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000921895-26-002677", "src": "INSIDERS", "ticker": "COUR", "cik": "1651562", "company": "Coursera, Inc.", "company_raw": "Coursera, Inc.", "who": "Pale Fire Capital SE", "who_key": "Pale Fire Capital SE", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 11355072.2138, "score": 61.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "10% owner buys $11.4M more of COUR", "source_url": "https://www.sec.gov/Archives/edgar/data/2055254/000092189526002677/0000921895-26-002677-index.htm", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49843}, {"id": "13DG-0001072613-26-000805", "src": "13DG", "ticker": "COUR", "cik": "1651562", "company": "Coursera, Inc.", "company_raw": "Coursera, Inc.", "who": "Coursera, Inc.", "who_key": "Coursera, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Coursera, Inc. moves to a 4.9% passive stake in COUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/0001072613-26-000805-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57043}, {"id": "0001193125-26-355858", "src": "INSIDERS", "ticker": "COUR", "cik": "1651562", "company": "Coursera, Inc.", "company_raw": "Coursera, Inc.", "who": "Alan B. Cardenas", "who_key": "Cardenas Alan B", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 52183.69, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Someone inside COUR is selling \u2014 $52K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1978193/000119312526355858/0001193125-26-355858-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0001193125-26-355861", "src": "INSIDERS", "ticker": "COUR", "cik": "1651562", "company": "Coursera, Inc.", "company_raw": "Coursera, Inc.", "who": "Gregory M. Hart", "who_key": "Hart Gregory M.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 266278.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on COUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847374/000119312526355861/0001193125-26-355861-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114643}, {"id": "0001193125-26-355862", "src": "INSIDERS", "ticker": "COUR", "cik": "1651562", "company": "Coursera, Inc.", "company_raw": "Coursera, Inc.", "who": "Marcelo Modica", "who_key": "Modica Marcelo", "role": "SVP, Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 70383.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on COUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2033698/000119312526355862/0001193125-26-355862-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114643}, {"id": "13DG-0000899140-26-000891", "src": "13DG", "ticker": "COUR", "cik": "1651562", "company": "Coursera, Inc.", "company_raw": "Coursera, Inc.", "who": "Coursera, Inc.", "who_key": "Coursera, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Coursera, Inc. moves to a 3.4% passive stake in COUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/0000899140-26-000891-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001088875-26-000055", "src": "13DG", "ticker": "COUR", "cik": "1651562", "company": "Coursera, Inc.", "company_raw": "Coursera, Inc.", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "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": "Services-Prepackaged Software", "country": "United States", "headline": "BAILLIE GIFFORD & CO moves to a 5.4% passive stake in COUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000055-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001193125-26-271269", "src": "INSIDERS", "ticker": "COUR", "cik": "1651562", "company": "Coursera, Inc.", "company_raw": "Coursera, Inc.", "who": "Sohaib Abbasi", "who_key": "ABBASI SOHAIB", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on COUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000119312526271269/0001193125-26-271269-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208243}, {"id": "0001193125-26-271271", "src": "INSIDERS", "ticker": "COUR", "cik": "1651562", "company": "Coursera, Inc.", "company_raw": "Coursera, Inc.", "who": "Marylou Maco", "who_key": "Maco Marylou", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on COUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000119312526271271/0001193125-26-271271-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208243}, {"id": "0001193125-26-271273", "src": "INSIDERS", "ticker": "COUR", "cik": "1651562", "company": "Coursera, Inc.", "company_raw": "Coursera, Inc.", "who": "Lydia Paterson", "who_key": "Paterson Lydia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on COUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000119312526271273/0001193125-26-271273-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208243}, {"id": "0001193125-26-271276", "src": "INSIDERS", "ticker": "COUR", "cik": "1651562", "company": "Coursera, Inc.", "company_raw": "Coursera, Inc.", "who": "Andrew Y. Ng", "who_key": "Ng Andrew Y.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on COUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000119312526271276/0001193125-26-271276-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208243}, {"id": "0001193125-26-271279", "src": "INSIDERS", "ticker": "COUR", "cik": "1651562", "company": "Coursera, Inc.", "company_raw": "Coursera, Inc.", "who": "Christopher D. McCarthy", "who_key": "McCarthy Christopher D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on COUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000119312526271279/0001193125-26-271279-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208243}, {"id": "0001193125-26-271283", "src": "INSIDERS", "ticker": "COUR", "cik": "1651562", "company": "Coursera, Inc.", "company_raw": "Coursera, Inc.", "who": "Theodore Mitchell", "who_key": "MITCHELL THEODORE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on COUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000119312526271283/0001193125-26-271283-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208243}, {"id": "0001193125-26-271323", "src": "INSIDERS", "ticker": "COUR", "cik": "1651562", "company": "Coursera, Inc.", "company_raw": "Coursera, Inc.", "who": "Carmen Chang", "who_key": "Chang Carmen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on COUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000119312526271323/0001193125-26-271323-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208243}, {"id": "0001193125-26-271336", "src": "INSIDERS", "ticker": "COUR", "cik": "1651562", "company": "Coursera, Inc.", "company_raw": "Coursera, Inc.", "who": "Scott D. Sandell", "who_key": "SANDELL SCOTT D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on COUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000119312526271336/0001193125-26-271336-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208243}, {"id": "0000899140-26-000617", "src": "INSIDERS", "ticker": "COUR", "cik": "1651562", "company": "Coursera, Inc.", "company_raw": "Coursera, Inc.", "who": "Insight Holdings Group, LLC", "who_key": "Insight Holdings Group, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 10151214.9052, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whale sells $10.2M of COUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000089914026000617/0000899140-26-000617-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239923}, {"id": "0001193125-26-231071", "src": "INSIDERS", "ticker": "COUR", "cik": "1651562", "company": "Coursera, Inc.", "company_raw": "Coursera, Inc.", "who": "Alan B. Cardenas", "who_key": "Cardenas Alan B", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 50447.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider trims $50K of COUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000119312526231071/0001193125-26-231071-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242803}, {"id": "0000899140-26-000592", "src": "INSIDERS", "ticker": "COUR", "cik": "1651562", "company": "Coursera, Inc.", "company_raw": "Coursera, Inc.", "who": "Insight Holdings Group, LLC", "who_key": "Insight Holdings Group, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 447306.82920000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big holder trims $447K of COUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000089914026000592/0000899140-26-000592-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242803}, {"id": "0001193125-26-231069", "src": "INSIDERS", "ticker": "COUR", "cik": "1651562", "company": "Coursera, Inc.", "company_raw": "Coursera, Inc.", "who": "Marcelo Modica", "who_key": "Modica Marcelo", "role": "SVP, Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 64289.280000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on COUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000119312526231069/0001193125-26-231069-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "0001193125-26-231073", "src": "INSIDERS", "ticker": "COUR", "cik": "1651562", "company": "Coursera, Inc.", "company_raw": "Coursera, Inc.", "who": "Gregory M. Hart", "who_key": "Hart Gregory M.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 243244.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on COUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000119312526231073/0001193125-26-231073-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000899140-26-000588", "src": "13DG", "ticker": "COUR", "cik": "1651562", "company": "Coursera, Inc.", "company_raw": "Coursera, Inc.", "who": "Coursera, Inc.", "who_key": "Coursera, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Coursera, Inc. takes a 10.6% passive stake in COUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/0000899140-26-000588-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "0001193125-26-134888", "src": "INSIDERS", "ticker": "COUR", "cik": "1651562", "company": "Coursera, Inc.", "company_raw": "Coursera, Inc.", "who": "Marcelo Modica", "who_key": "Modica Marcelo", "role": "SVP, Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on COUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000119312526134888/0001193125-26-134888-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320563}, {"id": "0001193125-26-134896", "src": "INSIDERS", "ticker": "COUR", "cik": "1651562", "company": "Coursera, Inc.", "company_raw": "Coursera, Inc.", "who": "Alan B. Cardenas", "who_key": "Cardenas Alan B", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on COUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000119312526134896/0001193125-26-134896-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320563}, {"id": "0001193125-26-110944", "src": "INSIDERS", "ticker": "COUR", "cik": "1651562", "company": "Coursera, Inc.", "company_raw": "Coursera, Inc.", "who": "Michael D. Foley", "who_key": "Foley Michael D.", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on COUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000119312526110944/0001193125-26-110944-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333523}, {"id": "0001193125-26-072076", "src": "INSIDERS", "ticker": "COUR", "cik": "1651562", "company": "Coursera, Inc.", "company_raw": "Coursera, Inc.", "who": "Marcelo Modica", "who_key": "Modica Marcelo", "role": "SVP, Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 22483.41, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on COUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000119312526072076/0001193125-26-072076-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363763}, {"id": "0001193125-26-072099", "src": "INSIDERS", "ticker": "COUR", "cik": "1651562", "company": "Coursera, Inc.", "company_raw": "Coursera, Inc.", "who": "Alan B. Cardenas", "who_key": "Cardenas Alan B", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 22507.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on COUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000119312526072099/0001193125-26-072099-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363763}, {"id": "0001193125-26-057411", "src": "INSIDERS", "ticker": "COUR", "cik": "1651562", "company": "Coursera, Inc.", "company_raw": "Coursera, Inc.", "who": "Alan B. Cardenas", "who_key": "Cardenas Alan B", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 57483.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Someone inside COUR is selling \u2014 $57K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000119312526057411/0001193125-26-057411-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372403}, {"id": "0001193125-26-057427", "src": "INSIDERS", "ticker": "COUR", "cik": "1651562", "company": "Coursera, Inc.", "company_raw": "Coursera, Inc.", "who": "Marcelo Modica", "who_key": "Modica Marcelo", "role": "SVP, Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 63089.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on COUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000119312526057427/0001193125-26-057427-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375283}, {"id": "0001193125-26-057440", "src": "INSIDERS", "ticker": "COUR", "cik": "1651562", "company": "Coursera, Inc.", "company_raw": "Coursera, Inc.", "who": "Gregory M. Hart", "who_key": "Hart Gregory M.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 272728.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on COUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000119312526057440/0001193125-26-057440-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375283}, {"id": "0001193125-26-037974", "src": "INSIDERS", "ticker": "COUR", "cik": "1651562", "company": "Coursera, Inc.", "company_raw": "Coursera, Inc.", "who": "Gregory M. Hart", "who_key": "Hart Gregory M.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1087926.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on COUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000119312526037974/0001193125-26-037974-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392563}], "recent_buys": [{"id": "0000921895-26-002677", "src": "INSIDERS", "ticker": "COUR", "cik": "1651562", "company": "Coursera, Inc.", "company_raw": "Coursera, Inc.", "who": "Pale Fire Capital SE", "who_key": "Pale Fire Capital SE", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 11355072.2138, "score": 61.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "10% owner buys $11.4M more of COUR", "source_url": "https://www.sec.gov/Archives/edgar/data/2055254/000092189526002677/0000921895-26-002677-index.htm", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49843}, {"id": "0000899243-21-015315", "src": "INSIDERS", "ticker": "COUR", "cik": "1651562", "company": "Coursera, Inc.", "company_raw": "Coursera, Inc.", "who": "G Squared Equity Management LP", "who_key": "G Squared Equity Management LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9900000.0, "score": 60.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "10% owner buys $9.9M more of COUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000089924321015315/0000899243-21-015315-index.htm", "trade_date": "2021-04-05", "timestamp": "2021-04-05", "mins": 2934163}, {"id": "0000899243-21-015314", "src": "INSIDERS", "ticker": "COUR", "cik": "1651562", "company": "Coursera, Inc.", "company_raw": "Coursera, Inc.", "who": "G Squared Equity Management LP", "who_key": "G Squared Equity Management LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9900000.0, "score": 60.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "10% owner buys $9.9M more of COUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000089924321015314/0000899243-21-015314-index.htm", "trade_date": "2021-04-05", "timestamp": "2021-04-05", "mins": 2934163}, {"id": "0000899243-21-015307", "src": "INSIDERS", "ticker": "COUR", "cik": "1651562", "company": "Coursera, Inc.", "company_raw": "Coursera, Inc.", "who": "G Squared Equity Management LP", "who_key": "G Squared Equity Management LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9900000.0, "score": 60.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "10% owner buys $9.9M more of COUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000089924321015307/0000899243-21-015307-index.htm", "trade_date": "2021-04-05", "timestamp": "2021-04-05", "mins": 2934163}], "institutional": [{"id": "13DG-0001072613-26-000805", "src": "13DG", "ticker": "COUR", "cik": "1651562", "company": "Coursera, Inc.", "company_raw": "Coursera, Inc.", "who": "Coursera, Inc.", "who_key": "Coursera, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Coursera, Inc. moves to a 4.9% passive stake in COUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/0001072613-26-000805-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57043}, {"id": "13DG-0000899140-26-000891", "src": "13DG", "ticker": "COUR", "cik": "1651562", "company": "Coursera, Inc.", "company_raw": "Coursera, Inc.", "who": "Coursera, Inc.", "who_key": "Coursera, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Coursera, Inc. moves to a 3.4% passive stake in COUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/0000899140-26-000891-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001088875-26-000055", "src": "13DG", "ticker": "COUR", "cik": "1651562", "company": "Coursera, Inc.", "company_raw": "Coursera, Inc.", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "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": "Services-Prepackaged Software", "country": "United States", "headline": "BAILLIE GIFFORD & CO moves to a 5.4% passive stake in COUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000055-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000899140-26-000588", "src": "13DG", "ticker": "COUR", "cik": "1651562", "company": "Coursera, Inc.", "company_raw": "Coursera, Inc.", "who": "Coursera, Inc.", "who_key": "Coursera, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Coursera, Inc. takes a 10.6% passive stake in COUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/0000899140-26-000588-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}], "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": "Coursera, Inc. Common Stock", "new_value": "Coursera, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001651562", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001651562", "applied": 1, "detected_at": "2026-09-11T07:45:38.842683"}]}, "key_people": [{"who": "Jeffrey Nacey Maggioncalda", "who_key": "Maggioncalda Jeffrey Nacey", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 50069702.0291, "net": -50069702.0291, "trades": 42, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 480009.99999999994, "date": "2024-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000095017024053629/0000950170-24-053629-index.htm"}, {"action": "SELL", "amount": 595505.0, "date": "2024-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000095017024046528/0000950170-24-046528-index.htm"}, {"action": "SELL", "amount": 656760.0, "date": "2024-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000095017024044499/0000950170-24-044499-index.htm"}, {"action": "SELL", "amount": 703205.0, "date": "2024-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000095017024039512/0000950170-24-039512-index.htm"}, {"action": "SELL", "amount": 722555.0, "date": "2024-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000095017024032895/0000950170-24-032895-index.htm"}, {"action": "SELL", "amount": 797180.0, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000095017024024994/0000950170-24-024994-index.htm"}, {"action": "SELL", "amount": 842329.9999999999, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000095017024017371/0000950170-24-017371-index.htm"}, {"action": "SELL", "amount": 1463477.5, "date": "2024-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919124002829/0001209191-24-002829-index.htm"}, {"action": "SELL", "amount": 1002895.0, "date": "2024-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919124002507/0001209191-24-002507-index.htm"}, {"action": "SELL", "amount": 971390.0000000001, "date": "2024-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919124002011/0001209191-24-002011-index.htm"}, {"action": "SELL", "amount": 954320.0, "date": "2024-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919124001164/0001209191-24-001164-index.htm"}, {"action": "SELL", "amount": 1490455.9527999999, "date": "2023-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123059708/0001209191-23-059708-index.htm"}, {"action": "SELL", "amount": 1544505.0, "date": "2023-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123058078/0001209191-23-058078-index.htm"}, {"action": "SELL", "amount": 3136252.0154000004, "date": "2023-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123057658/0001209191-23-057658-index.htm"}, {"action": "SELL", "amount": 3246794.8544, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123057102/0001209191-23-057102-index.htm"}, {"action": "SELL", "amount": 1149856.8986, "date": "2023-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123056844/0001209191-23-056844-index.htm"}, {"action": "SELL", "amount": 200026.0006, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123055895/0001209191-23-055895-index.htm"}, {"action": "SELL", "amount": 932305.0, "date": "2023-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123055039/0001209191-23-055039-index.htm"}, {"action": "SELL", "amount": 854445.0, "date": "2023-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123053888/0001209191-23-053888-index.htm"}, {"action": "SELL", "amount": 945643.84, "date": "2023-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123052883/0001209191-23-052883-index.htm"}, {"action": "SELL", "amount": 917610.0, "date": "2023-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123051153/0001209191-23-051153-index.htm"}, {"action": "SELL", "amount": 909420.0000000001, "date": "2023-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123049789/0001209191-23-049789-index.htm"}, {"action": "SELL", "amount": 870355.0, "date": "2023-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123048229/0001209191-23-048229-index.htm"}, {"action": "SELL", "amount": 777145.0, "date": "2023-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123046776/0001209191-23-046776-index.htm"}, {"action": "SELL", "amount": 796685.0, "date": "2023-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123044843/0001209191-23-044843-index.htm"}], "latest": {"action": "SELL", "amount": 480009.99999999994, "date": "2024-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000095017024053629/0000950170-24-053629-index.htm"}}, {"who": "G Squared Equity Management LP", "who_key": "G Squared Equity Management LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 29700000.0, "sold": 0, "net": 29700000.0, "trades": 3, "top_score": 60.7, "lean": "buying", "history": [{"action": "BUY", "amount": 9900000.0, "date": "2021-04-05", "score": 60.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000089924321015307/0000899243-21-015307-index.htm"}, {"action": "BUY", "amount": 9900000.0, "date": "2021-04-05", "score": 60.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000089924321015314/0000899243-21-015314-index.htm"}, {"action": "BUY", "amount": 9900000.0, "date": "2021-04-05", "score": 60.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000089924321015315/0000899243-21-015315-index.htm"}], "latest": {"action": "BUY", "amount": 9900000.0, "date": "2021-04-05", "score": 60.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000089924321015307/0000899243-21-015307-index.htm"}}, {"who": "Andrew Y. Ng", "who_key": "Ng Andrew Y.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 29570869.8547, "net": -29570869.8547, "trades": 33, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 207519.27500000002, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000095017025023552/0000950170-25-023552-index.htm"}, {"action": "SELL", "amount": 216660.0, "date": "2025-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000095017025006789/0000950170-25-006789-index.htm"}, {"action": "SELL", "amount": 227435.7, "date": "2024-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000095017024138564/0000950170-24-138564-index.htm"}, {"action": "SELL", "amount": 49963.9615, "date": "2024-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000095017024108564/0000950170-24-108564-index.htm"}, {"action": "SELL", "amount": 210067.49999999997, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000095017024100285/0000950170-24-100285-index.htm"}, {"action": "SELL", "amount": 186985.93829999998, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000095017024064067/0000950170-24-064067-index.htm"}, {"action": "SELL", "amount": 903330.0, "date": "2024-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000095017024045669/0000950170-24-045669-index.htm"}, {"action": "SELL", "amount": 1070270.0, "date": "2024-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000095017024034911/0000950170-24-034911-index.htm"}, {"action": "SELL", "amount": 1229782.5, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000095017024018928/0000950170-24-018928-index.htm"}, {"action": "SELL", "amount": 1461920.0, "date": "2024-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919124001866/0001209191-24-001866-index.htm"}, {"action": "SELL", "amount": 1777359.5545, "date": "2023-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123059470/0001209191-23-059470-index.htm"}, {"action": "SELL", "amount": 1476308.3575, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123055600/0001209191-23-055600-index.htm"}, {"action": "SELL", "amount": 1393265.0, "date": "2023-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123053183/0001209191-23-053183-index.htm"}, {"action": "SELL", "amount": 1369667.5, "date": "2023-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123050310/0001209191-23-050310-index.htm"}, {"action": "SELL", "amount": 1164570.0, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123046345/0001209191-23-046345-index.htm"}, {"action": "SELL", "amount": 1038945.0, "date": "2023-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123042932/0001209191-23-042932-index.htm"}, {"action": "SELL", "amount": 976247.5, "date": "2023-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123039144/0001209191-23-039144-index.htm"}, {"action": "SELL", "amount": 869587.5, "date": "2023-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123030799/0001209191-23-030799-index.htm"}, {"action": "SELL", "amount": 786785.0, "date": "2023-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123025024/0001209191-23-025024-index.htm"}, {"action": "SELL", "amount": 815732.5, "date": "2023-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123021680/0001209191-23-021680-index.htm"}, {"action": "SELL", "amount": 518104.0, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919122055634/0001209191-22-055634-index.htm"}, {"action": "SELL", "amount": 469495.99999999994, "date": "2022-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919122053011/0001209191-22-053011-index.htm"}, {"action": "SELL", "amount": 484612.0, "date": "2022-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919122050034/0001209191-22-050034-index.htm"}, {"action": "SELL", "amount": 539172.0, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919122046478/0001209191-22-046478-index.htm"}, {"action": "SELL", "amount": 661024.0, "date": "2022-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000089924322026462/0000899243-22-026462-index.htm"}], "latest": {"action": "SELL", "amount": 207519.27500000002, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000095017025023552/0000950170-25-023552-index.htm"}}, {"who": "Chun Yu Wong", "who_key": "Wong Chun Yu", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 27758833.585899998, "net": -27758833.585899998, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6172365.984199999, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000089924321044636/0000899243-21-044636-index.htm"}, {"action": "SELL", "amount": 3734165.9052, "date": "2021-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000089924321035495/0000899243-21-035495-index.htm"}, {"action": "SELL", "amount": 2052578.3828000003, "date": "2021-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000089924321034174/0000899243-21-034174-index.htm"}, {"action": "SELL", "amount": 3993322.183, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000089924321032607/0000899243-21-032607-index.htm"}, {"action": "SELL", "amount": 7026517.1476, "date": "2021-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000089924321031974/0000899243-21-031974-index.htm"}, {"action": "SELL", "amount": 1943912.8482, "date": "2021-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000089924321030482/0000899243-21-030482-index.htm"}, {"action": "SELL", "amount": 2835971.1349, "date": "2021-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000089924321027855/0000899243-21-027855-index.htm"}], "latest": {"action": "SELL", "amount": 6172365.984199999, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000089924321044636/0000899243-21-044636-index.htm"}}, {"who": "Shravan Goli", "who_key": "Goli Shravan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 20711160.2505, "net": -20711160.2505, "trades": 37, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 584293.99, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000095017024017386/0000950170-24-017386-index.htm"}, {"action": "SELL", "amount": 157178.875, "date": "2024-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919124002187/0001209191-24-002187-index.htm"}, {"action": "SELL", "amount": 837826.197, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919124000796/0001209191-24-000796-index.htm"}, {"action": "SELL", "amount": 348910.43659999996, "date": "2023-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123059797/0001209191-23-059797-index.htm"}, {"action": "SELL", "amount": 878065.8311, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123059208/0001209191-23-059208-index.htm"}, {"action": "SELL", "amount": 499857.05000000005, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123057263/0001209191-23-057263-index.htm"}, {"action": "SELL", "amount": 1882690.2192000002, "date": "2023-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123056929/0001209191-23-056929-index.htm"}, {"action": "SELL", "amount": 748874.328, "date": "2023-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123055909/0001209191-23-055909-index.htm"}, {"action": "SELL", "amount": 45375.0, "date": "2023-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123053081/0001209191-23-053081-index.htm"}, {"action": "SELL", "amount": 45088.5, "date": "2023-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123050014/0001209191-23-050014-index.htm"}, {"action": "SELL", "amount": 563267.448, "date": "2023-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123046772/0001209191-23-046772-index.htm"}, {"action": "SELL", "amount": 38922.75, "date": "2023-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123046327/0001209191-23-046327-index.htm"}, {"action": "SELL", "amount": 639378.5913, "date": "2023-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123044013/0001209191-23-044013-index.htm"}, {"action": "SELL", "amount": 177179.3415, "date": "2023-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123043117/0001209191-23-043117-index.htm"}, {"action": "SELL", "amount": 92081.31760000001, "date": "2023-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123042785/0001209191-23-042785-index.htm"}, {"action": "SELL", "amount": 382625.60000000003, "date": "2023-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123042471/0001209191-23-042471-index.htm"}, {"action": "SELL", "amount": 30654.0, "date": "2023-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123038565/0001209191-23-038565-index.htm"}, {"action": "SELL", "amount": 371498.39999999997, "date": "2023-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123037402/0001209191-23-037402-index.htm"}, {"action": "SELL", "amount": 583440.9532, "date": "2023-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123034825/0001209191-23-034825-index.htm"}, {"action": "SELL", "amount": 537001.8977999999, "date": "2023-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123031270/0001209191-23-031270-index.htm"}, {"action": "SELL", "amount": 336232.4, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123030429/0001209191-23-030429-index.htm"}, {"action": "SELL", "amount": 20298.1275, "date": "2023-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123029564/0001209191-23-029564-index.htm"}, {"action": "SELL", "amount": 488204.0, "date": "2023-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123026695/0001209191-23-026695-index.htm"}, {"action": "SELL", "amount": 315697.2, "date": "2023-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123024508/0001209191-23-024508-index.htm"}, {"action": "SELL", "amount": 1303072.7604999999, "date": "2023-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123020094/0001209191-23-020094-index.htm"}], "latest": {"action": "SELL", "amount": 584293.99, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000095017024017386/0000950170-24-017386-index.htm"}}, {"who": "Kenneth R. Hahn", "who_key": "HAHN KENNETH R", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 16381745.9253, "net": -16381745.9253, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 588114.3600000001, "date": "2025-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120294325000007/0001202943-25-000007-index.htm"}, {"action": "SELL", "amount": 1188250.0, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120294325000005/0001202943-25-000005-index.htm"}, {"action": "SELL", "amount": 425244.99999999994, "date": "2024-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000095017024016570/0000950170-24-016570-index.htm"}, {"action": "SELL", "amount": 91945.0, "date": "2024-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919124002243/0001209191-24-002243-index.htm"}, {"action": "SELL", "amount": 191951.0104, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123058989/0001209191-23-058989-index.htm"}, {"action": "SELL", "amount": 502776.616, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123058527/0001209191-23-058527-index.htm"}, {"action": "SELL", "amount": 627166.8248000001, "date": "2023-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123057678/0001209191-23-057678-index.htm"}, {"action": "SELL", "amount": 489775.0, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123055595/0001209191-23-055595-index.htm"}, {"action": "SELL", "amount": 86996.0, "date": "2023-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123053787/0001209191-23-053787-index.htm"}, {"action": "SELL", "amount": 90953.5, "date": "2023-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123050759/0001209191-23-050759-index.htm"}, {"action": "SELL", "amount": 331498.0, "date": "2023-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123047535/0001209191-23-047535-index.htm"}, {"action": "SELL", "amount": 314464.0, "date": "2023-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123046040/0001209191-23-046040-index.htm"}, {"action": "SELL", "amount": 696585.7919999999, "date": "2023-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123044020/0001209191-23-044020-index.htm"}, {"action": "SELL", "amount": 120000.0, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123030432/0001209191-23-030432-index.htm"}, {"action": "SELL", "amount": 120098.0, "date": "2023-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123026699/0001209191-23-026699-index.htm"}, {"action": "SELL", "amount": 538088.6699999999, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000089924321045115/0000899243-21-045115-index.htm"}, {"action": "SELL", "amount": 356854.0, "date": "2021-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000089924321040535/0000899243-21-040535-index.htm"}, {"action": "SELL", "amount": 560028.12, "date": "2021-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000089924321036185/0000899243-21-036185-index.htm"}, {"action": "SELL", "amount": 6480.0, "date": "2021-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000089924321035343/0000899243-21-035343-index.htm"}, {"action": "SELL", "amount": 2787009.9238, "date": "2021-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000089924321034310/0000899243-21-034310-index.htm"}, {"action": "SELL", "amount": 2233452.0, "date": "2021-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000089924321033321/0000899243-21-033321-index.htm"}, {"action": "SELL", "amount": 1000000.0, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000089924321032611/0000899243-21-032611-index.htm"}, {"action": "SELL", "amount": 3034014.1083, "date": "2021-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000089924321027694/0000899243-21-027694-index.htm"}], "latest": {"action": "SELL", "amount": 588114.3600000001, "date": "2025-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120294325000007/0001202943-25-000007-index.htm"}}, {"who": "Leah F. Belsky", "who_key": "Belsky Leah F.", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 13774760.5472, "net": -13774760.5472, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 144589.0, "date": "2024-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000095017024036054/0000950170-24-036054-index.htm"}, {"action": "SELL", "amount": 696589.3032000001, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000095017024023243/0000950170-24-023243-index.htm"}, {"action": "SELL", "amount": 735644.2029, "date": "2023-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123055902/0001209191-23-055902-index.htm"}, {"action": "SELL", "amount": 592270.4260999999, "date": "2023-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123046767/0001209191-23-046767-index.htm"}, {"action": "SELL", "amount": 240852.6688, "date": "2023-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123044011/0001209191-23-044011-index.htm"}, {"action": "SELL", "amount": 176526.55920000002, "date": "2023-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123043114/0001209191-23-043114-index.htm"}, {"action": "SELL", "amount": 193318.6671, "date": "2023-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123042782/0001209191-23-042782-index.htm"}, {"action": "SELL", "amount": 218638.3358, "date": "2023-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123038850/0001209191-23-038850-index.htm"}, {"action": "SELL", "amount": 871370.6230000001, "date": "2023-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123034823/0001209191-23-034823-index.htm"}, {"action": "SELL", "amount": 599243.2606, "date": "2023-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123031268/0001209191-23-031268-index.htm"}, {"action": "SELL", "amount": 193464.8922, "date": "2023-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123030425/0001209191-23-030425-index.htm"}, {"action": "SELL", "amount": 280863.9876, "date": "2023-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123026685/0001209191-23-026685-index.htm"}, {"action": "SELL", "amount": 181716.0364, "date": "2023-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123024903/0001209191-23-024903-index.htm"}, {"action": "SELL", "amount": 586846.0864, "date": "2023-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000120919123020092/0001209191-23-020092-index.htm"}, {"action": "SELL", "amount": 3125480.0, "date": "2022-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000089924322024083/0000899243-22-024083-index.htm"}, {"action": "SELL", "amount": 342607.5063, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000089924321044042/0000899243-21-044042-index.htm"}, {"action": "SELL", "amount": 432559.41319999995, "date": "2021-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000089924321035493/0000899243-21-035493-index.htm"}, {"action": "SELL", "amount": 1001479.1, "date": "2021-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000089924321032419/0000899243-21-032419-index.htm"}, {"action": "SELL", "amount": 1822567.0098, "date": "2021-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000089924321027856/0000899243-21-027856-index.htm"}, {"action": "SELL", "amount": 1338133.4686, "date": "2021-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000089924321027057/0000899243-21-027057-index.htm"}], "latest": {"action": "SELL", "amount": 144589.0, "date": "2024-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651562/000095017024036054/0000950170-24-036054-index.htm"}}, {"who": "Pale Fire Capital SE", "who_key": "Pale Fire Capital SE", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 11355072.2138, "sold": 0, "net": 11355072.2138, "trades": 1, "top_score": 61.9, "lean": "buying", "history": [{"action": "BUY", "amount": 11355072.2138, "date": "2026-09-29", "score": 61.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2055254/000092189526002677/0000921895-26-002677-index.htm"}], "latest": {"action": "BUY", "amount": 11355072.2138, "date": "2026-09-29", "score": 61.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2055254/000092189526002677/0000921895-26-002677-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -52183.69}, {"date": "2026-09-29", "net": 11355072.2138}], "announcements": [{"form": "4", "date": "2026-09-29", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002677", "price_sensitive": false}, {"form": "3", "date": "2026-09-29", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002676", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-29", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-002675", "price_sensitive": false}, {"form": "3", "date": "2026-09-24", "title": "Initial insider holdings", "accession": "0002156402-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-24", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000805", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001140361-26-037189", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355862", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355861", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355858", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006061", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000899140-26-000891", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001651562-26-000063", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0001088875-26-000055", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001651562-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001651562-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001651562-26-000051", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-06-23", "title": "Form 8-K/A", "accession": "0001651562-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271336", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271323", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271283", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271279", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271276", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271273", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271271", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271269", "price_sensitive": false}], "performance": {"ticker": "COUR", "has_prices": true, "summary": {"n": 3, "avg": -0.9064704696633742, "win_rate": 0.0, "best": -0.9064704696633743, "worst": -0.9064704696633743, "as_of": "2026-09-28"}, "buys": [{"who": "Pale Fire Capital SE", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11355072.2138, "date": "2026-09-29", "score": 61.9, "ref_price": null, "return": null}, {"who": "G Squared Equity Management LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9900000.0, "date": "2021-04-05", "score": 60.7, "ref_price": 49.61, "return": -0.9064704696633743}, {"who": "G Squared Equity Management LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9900000.0, "date": "2021-04-05", "score": 60.7, "ref_price": 49.61, "return": -0.9064704696633743}, {"who": "G Squared Equity Management LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9900000.0, "date": "2021-04-05", "score": 60.7, "ref_price": 49.61, "return": -0.9064704696633743}]}, "price_series": [{"date": "2021-03-31", "close": 45.0, "volume": 10361290.0}, {"date": "2021-04-01", "close": 45.78, "volume": 5906318.0}, {"date": "2021-04-05", "close": 49.61, "volume": 1989296.0}, {"date": "2021-04-06", "close": 56.23, "volume": 1603658.0}, {"date": "2021-04-07", "close": 58.0, "volume": 3251164.0}, {"date": "2021-04-08", "close": 56.0, "volume": 1136386.0}, {"date": "2021-04-09", "close": 53.65, "volume": 1379950.0}, {"date": "2021-04-12", "close": 51.38, "volume": 770919.0}, {"date": "2021-04-13", "close": 51.35, "volume": 734040.0}, {"date": "2021-04-14", "close": 48.58, "volume": 520275.0}, {"date": "2021-04-15", "close": 47.45, "volume": 507092.0}, {"date": "2021-04-16", "close": 45.98, "volume": 580796.0}, {"date": "2021-04-19", "close": 42.08, "volume": 1299266.0}, {"date": "2021-04-20", "close": 41.0, "volume": 890590.0}, {"date": "2021-04-21", "close": 41.86, "volume": 682466.0}, {"date": "2021-04-22", "close": 44.16, "volume": 936671.0}, {"date": "2021-04-23", "close": 46.37, "volume": 694920.0}, {"date": "2021-04-26", "close": 47.75, "volume": 733514.0}, {"date": "2021-04-27", "close": 46.64, "volume": 576348.0}, {"date": "2021-04-28", "close": 45.4, "volume": 632867.0}, {"date": "2021-04-29", "close": 45.15, "volume": 489829.0}, {"date": "2021-04-30", "close": 44.7, "volume": 206437.0}, {"date": "2021-05-03", "close": 46.11, "volume": 636044.0}, {"date": "2021-05-04", "close": 45.65, "volume": 1206820.0}, {"date": "2021-05-05", "close": 42.01, "volume": 1228477.0}, {"date": "2021-05-06", "close": 38.98, "volume": 1661056.0}, {"date": "2021-05-07", "close": 36.14, "volume": 1934037.0}, {"date": "2021-05-10", "close": 34.8, "volume": 1705529.0}, {"date": "2021-05-11", "close": 40.46, "volume": 2480478.0}, {"date": "2021-05-12", "close": 35.22, "volume": 1863503.0}, {"date": "2021-05-13", "close": 34.3, "volume": 1567776.0}, {"date": "2021-05-14", "close": 38.12, "volume": 1922731.0}, {"date": "2021-05-17", "close": 37.91, "volume": 975211.0}, {"date": "2021-05-18", "close": 38.5, "volume": 832857.0}, {"date": "2021-05-19", "close": 38.37, "volume": 862127.0}, {"date": "2021-05-20", "close": 37.02, "volume": 2220354.0}, {"date": "2021-05-21", "close": 37.53, "volume": 1075642.0}, {"date": "2021-05-24", "close": 37.5, "volume": 1154278.0}, {"date": "2021-05-25", "close": 37.08, "volume": 1020933.0}, {"date": "2021-05-26", "close": 37.98, "volume": 1431835.0}, {"date": "2021-05-27", "close": 38.0, "volume": 989287.0}, {"date": "2021-05-28", "close": 38.0, "volume": 1486578.0}, {"date": "2021-06-01", "close": 38.53, "volume": 1070048.0}, {"date": "2021-06-02", "close": 39.96, "volume": 1470652.0}, {"date": "2021-06-03", "close": 39.6, "volume": 748009.0}, {"date": "2021-06-04", "close": 39.65, "volume": 1757475.0}, {"date": "2021-06-07", "close": 41.67, "volume": 1701686.0}, {"date": "2021-06-08", "close": 43.36, "volume": 1029868.0}, {"date": "2021-06-09", "close": 43.41, "volume": 790342.0}, {"date": "2021-06-10", "close": 44.15, "volume": 813538.0}, {"date": "2021-06-11", "close": 46.95, "volume": 1169193.0}, {"date": "2021-06-14", "close": 42.98, "volume": 1234053.0}, {"date": "2021-06-15", "close": 42.92, "volume": 693951.0}, {"date": "2021-06-16", "close": 43.41, "volume": 1697630.0}, {"date": "2021-06-17", "close": 43.15, "volume": 1682829.0}, {"date": "2021-06-18", "close": 44.14, "volume": 3049298.0}, {"date": "2021-06-21", "close": 42.87, "volume": 1636887.0}, {"date": "2021-06-22", "close": 42.43, "volume": 1257339.0}, {"date": "2021-06-23", "close": 43.08, "volume": 510344.0}, {"date": "2021-06-24", "close": 43.96, "volume": 431404.0}, {"date": "2021-06-25", "close": 42.56, "volume": 2990306.0}, {"date": "2021-06-28", "close": 41.97, "volume": 597773.0}, {"date": "2021-06-29", "close": 40.74, "volume": 841744.0}, {"date": "2021-06-30", "close": 39.56, "volume": 848571.0}, {"date": "2021-07-01", "close": 39.05, "volume": 930747.0}, {"date": "2021-07-02", "close": 40.07, "volume": 699027.0}, {"date": "2021-07-06", "close": 40.63, "volume": 1526076.0}, {"date": "2021-07-07", "close": 39.25, "volume": 837012.0}, {"date": "2021-07-08", "close": 39.3, "volume": 662536.0}, {"date": "2021-07-09", "close": 40.03, "volume": 383844.0}, {"date": "2021-07-12", "close": 39.54, "volume": 703457.0}, {"date": "2021-07-13", "close": 38.88, "volume": 377006.0}, {"date": "2021-07-14", "close": 37.84, "volume": 681076.0}, {"date": "2021-07-15", "close": 38.81, "volume": 416712.0}, {"date": "2021-07-16", "close": 38.14, "volume": 360159.0}, {"date": "2021-07-19", "close": 38.14, "volume": 438314.0}, {"date": "2021-07-20", "close": 39.41, "volume": 617463.0}, {"date": "2021-07-21", "close": 39.22, "volume": 457160.0}, {"date": "2021-07-22", "close": 40.26, "volume": 289632.0}, {"date": "2021-07-23", "close": 39.09, "volume": 396375.0}, {"date": "2021-07-26", "close": 39.08, "volume": 441879.0}, {"date": "2021-07-27", "close": 38.01, "volume": 759403.0}, {"date": "2021-07-28", "close": 37.79, "volume": 326622.0}, {"date": "2021-07-29", "close": 36.22, "volume": 673492.0}, {"date": "2021-07-30", "close": 35.59, "volume": 564646.0}, {"date": "2021-08-02", "close": 36.12, "volume": 549432.0}, {"date": "2021-08-03", "close": 35.68, "volume": 1014942.0}, {"date": "2021-08-04", "close": 43.31, "volume": 4517682.0}, {"date": "2021-08-05", "close": 40.86, "volume": 1622594.0}, {"date": "2021-08-06", "close": 40.05, "volume": 3648654.0}, {"date": "2021-08-09", "close": 39.9, "volume": 1857035.0}, {"date": "2021-08-10", "close": 37.28, "volume": 2088205.0}, {"date": "2021-08-11", "close": 37.71, "volume": 1228167.0}, {"date": "2021-08-12", "close": 38.8, "volume": 2847469.0}, {"date": "2021-08-13", "close": 38.49, "volume": 1182391.0}, {"date": "2021-08-16", "close": 37.89, "volume": 1141073.0}, {"date": "2021-08-17", "close": 37.01, "volume": 1365108.0}, {"date": "2021-08-18", "close": 36.42, "volume": 927929.0}, {"date": "2021-08-19", "close": 35.45, "volume": 1560008.0}, {"date": "2021-08-20", "close": 36.53, "volume": 1118694.0}, {"date": "2021-08-23", "close": 36.14, "volume": 1011279.0}, {"date": "2021-08-24", "close": 37.65, "volume": 1421346.0}, {"date": "2021-08-25", "close": 37.79, "volume": 2050797.0}, {"date": "2021-08-26", "close": 37.38, "volume": 1036705.0}, {"date": "2021-08-27", "close": 37.68, "volume": 1399553.0}, {"date": "2021-08-30", "close": 38.21, "volume": 1829755.0}, {"date": "2021-08-31", "close": 38.47, "volume": 1779538.0}, {"date": "2021-09-01", "close": 39.04, "volume": 1736840.0}, {"date": "2021-09-02", "close": 39.3, "volume": 2237664.0}, {"date": "2021-09-03", "close": 39.73, "volume": 1928406.0}, {"date": "2021-09-07", "close": 35.86, "volume": 2010999.0}, {"date": "2021-09-08", "close": 35.89, "volume": 1282715.0}, {"date": "2021-09-09", "close": 37.47, "volume": 1402173.0}, {"date": "2021-09-10", "close": 37.59, "volume": 1396271.0}, {"date": "2021-09-13", "close": 37.44, "volume": 1313363.0}, {"date": "2021-09-14", "close": 37.7, "volume": 1594830.0}, {"date": "2021-09-15", "close": 38.01, "volume": 2116332.0}, {"date": "2021-09-16", "close": 37.89, "volume": 2921337.0}, {"date": "2021-09-17", "close": 37.34, "volume": 12195690.0}, {"date": "2021-09-20", "close": 37.11, "volume": 2573399.0}, {"date": "2021-09-21", "close": 37.43, "volume": 2371196.0}, {"date": "2021-09-22", "close": 35.21, "volume": 9227674.0}, {"date": "2021-09-23", "close": 35.28, "volume": 2644240.0}, {"date": "2021-09-24", "close": 34.4, "volume": 1960733.0}, {"date": "2021-09-27", "close": 33.57, "volume": 2373049.0}, {"date": "2021-09-28", "close": 31.37, "volume": 3392850.0}, {"date": "2021-09-29", "close": 30.92, "volume": 1701485.0}, {"date": "2021-09-30", "close": 31.65, "volume": 1526678.0}, {"date": "2021-10-01", "close": 31.95, "volume": 1397613.0}, {"date": "2021-10-04", "close": 30.81, "volume": 1645274.0}, {"date": "2021-10-05", "close": 31.2, "volume": 839877.0}, {"date": "2021-10-06", "close": 31.03, "volume": 737373.0}, {"date": "2021-10-07", "close": 31.99, "volume": 1042576.0}, {"date": "2021-10-08", "close": 31.56, "volume": 531836.0}, {"date": "2021-10-11", "close": 30.49, "volume": 988599.0}, {"date": "2021-10-12", "close": 31.09, "volume": 524720.0}, {"date": "2021-10-13", "close": 31.77, "volume": 1648176.0}, {"date": "2021-10-14", "close": 32.56, "volume": 1024341.0}, {"date": "2021-10-15", "close": 33.03, "volume": 964342.0}, {"date": "2021-10-18", "close": 32.97, "volume": 795670.0}, {"date": "2021-10-19", "close": 33.15, "volume": 836034.0}, {"date": "2021-10-20", "close": 33.15, "volume": 560879.0}, {"date": "2021-10-21", "close": 33.36, "volume": 824688.0}, {"date": "2021-10-22", "close": 33.63, "volume": 1151278.0}, {"date": "2021-10-25", "close": 33.9, "volume": 1097303.0}, {"date": "2021-10-26", "close": 33.55, "volume": 757686.0}, {"date": "2021-10-27", "close": 33.9, "volume": 1022815.0}, {"date": "2021-10-28", "close": 35.19, "volume": 1555026.0}, {"date": "2021-10-29", "close": 34.91, "volume": 1010280.0}, {"date": "2021-11-01", "close": 37.0, "volume": 3311568.0}, {"date": "2021-11-02", "close": 36.03, "volume": 4573732.0}, {"date": "2021-11-03", "close": 32.19, "volume": 2757889.0}, {"date": "2021-11-04", "close": 32.14, "volume": 1699834.0}, {"date": "2021-11-05", "close": 33.42, "volume": 1491465.0}, {"date": "2021-11-08", "close": 33.67, "volume": 1114260.0}, {"date": "2021-11-09", "close": 34.8, "volume": 1255984.0}, {"date": "2021-11-10", "close": 34.41, "volume": 1025553.0}, {"date": "2021-11-11", "close": 34.85, "volume": 821156.0}, {"date": "2021-11-12", "close": 35.23, "volume": 1443506.0}, {"date": "2021-11-15", "close": 35.74, "volume": 1076668.0}, {"date": "2021-11-16", "close": 36.54, "volume": 1947351.0}, {"date": "2021-11-17", "close": 35.54, "volume": 1204684.0}, {"date": "2021-11-18", "close": 32.94, "volume": 1135264.0}, {"date": "2021-11-19", "close": 32.53, "volume": 977526.0}, {"date": "2021-11-22", "close": 30.83, "volume": 1198655.0}, {"date": "2021-11-23", "close": 29.74, "volume": 1793198.0}, {"date": "2021-11-24", "close": 29.82, "volume": 1192880.0}, {"date": "2021-11-26", "close": 28.96, "volume": 925579.0}, {"date": "2021-11-29", "close": 30.26, "volume": 1318305.0}, {"date": "2021-11-30", "close": 29.99, "volume": 1846051.0}, {"date": "2021-12-01", "close": 28.59, "volume": 1405953.0}, {"date": "2021-12-02", "close": 28.72, "volume": 1276643.0}, {"date": "2021-12-03", "close": 26.36, "volume": 1596995.0}, {"date": "2021-12-06", "close": 27.35, "volume": 1613541.0}, {"date": "2021-12-07", "close": 28.13, "volume": 1114378.0}, {"date": "2021-12-08", "close": 28.55, "volume": 1061348.0}, {"date": "2021-12-09", "close": 26.4, "volume": 1524571.0}, {"date": "2021-12-10", "close": 25.81, "volume": 1774709.0}, {"date": "2021-12-13", "close": 25.71, "volume": 1174566.0}, {"date": "2021-12-14", "close": 25.41, "volume": 1522286.0}, {"date": "2021-12-15", "close": 25.45, "volume": 1706130.0}, {"date": "2021-12-16", "close": 24.05, "volume": 1562660.0}, {"date": "2021-12-17", "close": 24.21, "volume": 4137888.0}, {"date": "2021-12-20", "close": 23.19, "volume": 1644582.0}, {"date": "2021-12-21", "close": 24.21, "volume": 1395361.0}, {"date": "2021-12-22", "close": 24.14, "volume": 1438778.0}, {"date": "2021-12-23", "close": 25.09, "volume": 1346332.0}, {"date": "2021-12-27", "close": 25.14, "volume": 634284.0}, {"date": "2021-12-28", "close": 24.85, "volume": 769475.0}, {"date": "2021-12-29", "close": 24.17, "volume": 812626.0}, {"date": "2021-12-30", "close": 24.5, "volume": 712961.0}, {"date": "2021-12-31", "close": 24.44, "volume": 742680.0}, {"date": "2022-01-03", "close": 25.54, "volume": 1215781.0}, {"date": "2022-01-04", "close": 25.0, "volume": 1277644.0}, {"date": "2022-01-05", "close": 24.01, "volume": 1679065.0}, {"date": "2022-01-06", "close": 23.41, "volume": 617814.0}, {"date": "2022-01-07", "close": 23.22, "volume": 647949.0}, {"date": "2022-01-10", "close": 23.21, "volume": 788240.0}, {"date": "2022-01-11", "close": 24.17, "volume": 933190.0}, {"date": "2022-01-12", "close": 23.34, "volume": 802878.0}, {"date": "2022-01-13", "close": 22.57, "volume": 598774.0}, {"date": "2022-01-14", "close": 22.11, "volume": 2018999.0}, {"date": "2022-01-18", "close": 20.71, "volume": 949745.0}, {"date": "2022-01-19", "close": 20.49, "volume": 854718.0}, {"date": "2022-01-20", "close": 20.0, "volume": 764728.0}, {"date": "2022-01-21", "close": 19.35, "volume": 1315275.0}, {"date": "2022-01-24", "close": 19.85, "volume": 1236033.0}, {"date": "2022-01-25", "close": 18.58, "volume": 1059754.0}, {"date": "2022-01-26", "close": 18.42, "volume": 826235.0}, {"date": "2022-01-27", "close": 17.95, "volume": 623982.0}, {"date": "2022-01-28", "close": 18.8, "volume": 1013824.0}, {"date": "2022-01-31", "close": 20.31, "volume": 1355005.0}, {"date": "2022-02-01", "close": 20.82, "volume": 1436210.0}, {"date": "2022-02-02", "close": 20.38, "volume": 1480454.0}, {"date": "2022-02-03", "close": 19.97, "volume": 955968.0}, {"date": "2022-02-04", "close": 20.53, "volume": 758760.0}, {"date": "2022-02-07", "close": 20.63, "volume": 673447.0}, {"date": "2022-02-08", "close": 21.34, "volume": 918247.0}, {"date": "2022-02-09", "close": 22.21, "volume": 696752.0}, {"date": "2022-02-10", "close": 21.03, "volume": 2248906.0}, {"date": "2022-02-11", "close": 19.7, "volume": 2809591.0}, {"date": "2022-02-14", "close": 20.49, "volume": 1488698.0}, {"date": "2022-02-15", "close": 20.85, "volume": 1136516.0}, {"date": "2022-02-16", "close": 21.16, "volume": 1027994.0}, {"date": "2022-02-17", "close": 20.13, "volume": 639451.0}, {"date": "2022-02-18", "close": 19.9, "volume": 881991.0}, {"date": "2022-02-22", "close": 19.47, "volume": 752737.0}, {"date": "2022-02-23", "close": 18.6, "volume": 821096.0}, {"date": "2022-02-24", "close": 19.95, "volume": 968047.0}, {"date": "2022-02-25", "close": 19.99, "volume": 726287.0}, {"date": "2022-02-28", "close": 20.33, "volume": 1402451.0}, {"date": "2022-03-01", "close": 20.94, "volume": 1163323.0}, {"date": "2022-03-02", "close": 20.82, "volume": 597967.0}, {"date": "2022-03-03", "close": 19.85, "volume": 702554.0}, {"date": "2022-03-04", "close": 17.58, "volume": 1910682.0}, {"date": "2022-03-07", "close": 16.75, "volume": 1477751.0}, {"date": "2022-03-08", "close": 17.28, "volume": 1004183.0}, {"date": "2022-03-09", "close": 18.23, "volume": 850532.0}, {"date": "2022-03-10", "close": 17.83, "volume": 524784.0}, {"date": "2022-03-11", "close": 17.59, "volume": 701786.0}, {"date": "2022-03-14", "close": 16.72, "volume": 820828.0}, {"date": "2022-03-15", "close": 17.03, "volume": 959098.0}, {"date": "2022-03-16", "close": 18.81, "volume": 1415896.0}, {"date": "2022-03-17", "close": 19.81, "volume": 1215401.0}, {"date": "2022-03-18", "close": 20.06, "volume": 995314.0}, {"date": "2022-03-21", "close": 19.5, "volume": 866485.0}, {"date": "2022-03-22", "close": 20.52, "volume": 693431.0}, {"date": "2022-03-23", "close": 20.57, "volume": 680256.0}, {"date": "2022-03-24", "close": 21.27, "volume": 623518.0}, {"date": "2022-03-25", "close": 21.12, "volume": 988341.0}, {"date": "2022-03-28", "close": 21.73, "volume": 999919.0}, {"date": "2022-03-29", "close": 22.17, "volume": 1209647.0}, {"date": "2022-03-30", "close": 22.71, "volume": 1143211.0}, {"date": "2022-03-31", "close": 23.04, "volume": 876280.0}, {"date": "2022-04-01", "close": 23.26, "volume": 723798.0}, {"date": "2022-04-04", "close": 23.62, "volume": 873703.0}, {"date": "2022-04-05", "close": 22.92, "volume": 928338.0}, {"date": "2022-04-06", "close": 22.18, "volume": 855329.0}, {"date": "2022-04-07", "close": 21.84, "volume": 642233.0}, {"date": "2022-04-08", "close": 21.2, "volume": 897405.0}, {"date": "2022-04-11", "close": 21.17, "volume": 835265.0}, {"date": "2022-04-12", "close": 22.06, "volume": 904753.0}, {"date": "2022-04-13", "close": 22.92, "volume": 688908.0}, {"date": "2022-04-14", "close": 22.3, "volume": 541485.0}, {"date": "2022-04-18", "close": 21.84, "volume": 733334.0}, {"date": "2022-04-19", "close": 22.36, "volume": 697633.0}, {"date": "2022-04-20", "close": 22.01, "volume": 763502.0}, {"date": "2022-04-21", "close": 22.0, "volume": 1335067.0}, {"date": "2022-04-22", "close": 21.05, "volume": 1570925.0}, {"date": "2022-04-25", "close": 21.95, "volume": 954920.0}, {"date": "2022-04-26", "close": 20.17, "volume": 1937191.0}, {"date": "2022-04-27", "close": 20.34, "volume": 1403920.0}, {"date": "2022-04-28", "close": 19.67, "volume": 1612063.0}, {"date": "2022-04-29", "close": 18.81, "volume": 1208768.0}, {"date": "2022-05-02", "close": 19.16, "volume": 1229869.0}, {"date": "2022-05-03", "close": 18.55, "volume": 1200591.0}, {"date": "2022-05-04", "close": 18.67, "volume": 980524.0}, {"date": "2022-05-05", "close": 17.82, "volume": 893430.0}, {"date": "2022-05-06", "close": 17.0, "volume": 963272.0}, {"date": "2022-05-09", "close": 15.27, "volume": 1614033.0}, {"date": "2022-05-10", "close": 15.28, "volume": 1920031.0}, {"date": "2022-05-11", "close": 14.12, "volume": 1125552.0}, {"date": "2022-05-12", "close": 14.07, "volume": 1544442.0}, {"date": "2022-05-13", "close": 15.39, "volume": 1983509.0}, {"date": "2022-05-16", "close": 15.17, "volume": 1206554.0}, {"date": "2022-05-17", "close": 15.45, "volume": 802606.0}, {"date": "2022-05-18", "close": 14.79, "volume": 772903.0}, {"date": "2022-05-19", "close": 15.51, "volume": 900151.0}, {"date": "2022-05-20", "close": 15.57, "volume": 722037.0}, {"date": "2022-05-23", "close": 15.73, "volume": 982513.0}, {"date": "2022-05-24", "close": 15.23, "volume": 897159.0}, {"date": "2022-05-25", "close": 15.82, "volume": 920828.0}, {"date": "2022-05-26", "close": 16.44, "volume": 816360.0}, {"date": "2022-05-27", "close": 16.88, "volume": 956900.0}, {"date": "2022-05-31", "close": 16.91, "volume": 1080276.0}, {"date": "2022-06-01", "close": 16.23, "volume": 623401.0}, {"date": "2022-06-02", "close": 17.38, "volume": 600217.0}, {"date": "2022-06-03", "close": 16.93, "volume": 596457.0}, {"date": "2022-06-06", "close": 16.8, "volume": 627055.0}, {"date": "2022-06-07", "close": 17.07, "volume": 642433.0}, {"date": "2022-06-08", "close": 17.63, "volume": 1094547.0}, {"date": "2022-06-09", "close": 16.56, "volume": 754210.0}, {"date": "2022-06-10", "close": 15.66, "volume": 2091539.0}, {"date": "2022-06-13", "close": 14.67, "volume": 1273635.0}, {"date": "2022-06-14", "close": 14.75, "volume": 832843.0}, {"date": "2022-06-15", "close": 15.66, "volume": 759138.0}, {"date": "2022-06-16", "close": 15.1, "volume": 1007258.0}, {"date": "2022-06-17", "close": 16.34, "volume": 1296774.0}, {"date": "2022-06-21", "close": 15.93, "volume": 1539810.0}, {"date": "2022-06-22", "close": 15.58, "volume": 1751956.0}, {"date": "2022-06-23", "close": 16.04, "volume": 1411486.0}, {"date": "2022-06-24", "close": 15.72, "volume": 6955861.0}, {"date": "2022-06-27", "close": 15.24, "volume": 1521712.0}, {"date": "2022-06-28", "close": 14.8, "volume": 1053019.0}, {"date": "2022-06-29", "close": 14.79, "volume": 879298.0}, {"date": "2022-06-30", "close": 14.18, "volume": 664529.0}, {"date": "2022-07-01", "close": 14.58, "volume": 617372.0}, {"date": "2022-07-05", "close": 15.25, "volume": 628998.0}, {"date": "2022-07-06", "close": 15.61, "volume": 749102.0}, {"date": "2022-07-07", "close": 15.89, "volume": 998672.0}, {"date": "2022-07-08", "close": 15.98, "volume": 711952.0}, {"date": "2022-07-11", "close": 15.44, "volume": 482516.0}, {"date": "2022-07-12", "close": 15.46, "volume": 538051.0}, {"date": "2022-07-13", "close": 15.2, "volume": 387936.0}, {"date": "2022-07-14", "close": 15.26, "volume": 654396.0}, {"date": "2022-07-15", "close": 15.73, "volume": 1022244.0}, {"date": "2022-07-18", "close": 16.03, "volume": 621567.0}, {"date": "2022-07-19", "close": 16.59, "volume": 575710.0}, {"date": "2022-07-20", "close": 17.27, "volume": 861458.0}, {"date": "2022-07-21", "close": 17.46, "volume": 387687.0}, {"date": "2022-07-22", "close": 16.78, "volume": 541393.0}, {"date": "2022-07-25", "close": 16.6, "volume": 568300.0}, {"date": "2022-07-26", "close": 15.43, "volume": 612047.0}, {"date": "2022-07-27", "close": 16.26, "volume": 775584.0}, {"date": "2022-07-28", "close": 13.55, "volume": 7715668.0}, {"date": "2022-07-29", "close": 13.89, "volume": 1622144.0}, {"date": "2022-08-01", "close": 14.07, "volume": 1066969.0}, {"date": "2022-08-02", "close": 13.63, "volume": 1161215.0}, {"date": "2022-08-03", "close": 13.65, "volume": 1383465.0}, {"date": "2022-08-04", "close": 13.85, "volume": 1077934.0}, {"date": "2022-08-05", "close": 13.37, "volume": 975748.0}, {"date": "2022-08-08", "close": 13.5, "volume": 997484.0}, {"date": "2022-08-09", "close": 13.0, "volume": 1022552.0}, {"date": "2022-08-10", "close": 13.74, "volume": 1319703.0}, {"date": "2022-08-11", "close": 13.65, "volume": 683800.0}, {"date": "2022-08-12", "close": 13.99, "volume": 968399.0}, {"date": "2022-08-15", "close": 13.95, "volume": 964056.0}, {"date": "2022-08-16", "close": 13.43, "volume": 943689.0}, {"date": "2022-08-17", "close": 12.88, "volume": 836260.0}, {"date": "2022-08-18", "close": 12.82, "volume": 1007515.0}, {"date": "2022-08-19", "close": 12.19, "volume": 543015.0}, {"date": "2022-08-22", "close": 11.92, "volume": 540460.0}, {"date": "2022-08-23", "close": 11.81, "volume": 516565.0}, {"date": "2022-08-24", "close": 12.17, "volume": 558924.0}, {"date": "2022-08-25", "close": 12.29, "volume": 749636.0}, {"date": "2022-08-26", "close": 11.87, "volume": 565517.0}, {"date": "2022-08-29", "close": 11.63, "volume": 873534.0}, {"date": "2022-08-30", "close": 11.61, "volume": 649685.0}, {"date": "2022-08-31", "close": 11.5, "volume": 732088.0}, {"date": "2022-09-01", "close": 11.58, "volume": 617861.0}, {"date": "2022-09-02", "close": 11.27, "volume": 527636.0}, {"date": "2022-09-06", "close": 11.28, "volume": 757599.0}, {"date": "2022-09-07", "close": 11.62, "volume": 607750.0}, {"date": "2022-09-08", "close": 12.21, "volume": 754990.0}, {"date": "2022-09-09", "close": 12.5, "volume": 710335.0}, {"date": "2022-09-12", "close": 12.77, "volume": 486614.0}, {"date": "2022-09-13", "close": 12.01, "volume": 795522.0}, {"date": "2022-09-14", "close": 11.99, "volume": 482088.0}, {"date": "2022-09-15", "close": 11.89, "volume": 467009.0}, {"date": "2022-09-16", "close": 11.56, "volume": 1524501.0}, {"date": "2022-09-19", "close": 11.06, "volume": 699620.0}, {"date": "2022-09-20", "close": 10.77, "volume": 491936.0}, {"date": "2022-09-21", "close": 10.57, "volume": 539936.0}, {"date": "2022-09-22", "close": 10.1, "volume": 492334.0}, {"date": "2022-09-23", "close": 10.25, "volume": 679055.0}, {"date": "2022-09-26", "close": 10.33, "volume": 478019.0}, {"date": "2022-09-27", "close": 10.61, "volume": 706435.0}, {"date": "2022-09-28", "close": 11.25, "volume": 721216.0}, {"date": "2022-09-29", "close": 10.97, "volume": 634277.0}, {"date": "2022-09-30", "close": 10.78, "volume": 731370.0}, {"date": "2022-10-03", "close": 11.3, "volume": 1036357.0}, {"date": "2022-10-04", "close": 11.9, "volume": 1085472.0}, {"date": "2022-10-05", "close": 11.79, "volume": 752690.0}, {"date": "2022-10-06", "close": 12.02, "volume": 425739.0}, {"date": "2022-10-07", "close": 11.33, "volume": 933546.0}, {"date": "2022-10-10", "close": 11.36, "volume": 510332.0}, {"date": "2022-10-11", "close": 11.51, "volume": 709257.0}, {"date": "2022-10-12", "close": 11.73, "volume": 1391039.0}, {"date": "2022-10-13", "close": 11.73, "volume": 738631.0}, {"date": "2022-10-14", "close": 11.5, "volume": 894071.0}, {"date": "2022-10-17", "close": 12.48, "volume": 658200.0}, {"date": "2022-10-18", "close": 11.96, "volume": 1094223.0}, {"date": "2022-10-19", "close": 11.64, "volume": 673619.0}, {"date": "2022-10-20", "close": 11.71, "volume": 789934.0}, {"date": "2022-10-21", "close": 11.57, "volume": 692684.0}, {"date": "2022-10-24", "close": 11.63, "volume": 586161.0}, {"date": "2022-10-25", "close": 12.35, "volume": 733013.0}, {"date": "2022-10-26", "close": 12.33, "volume": 773106.0}, {"date": "2022-10-27", "close": 12.9, "volume": 1723560.0}, {"date": "2022-10-28", "close": 13.23, "volume": 1216937.0}, {"date": "2022-10-31", "close": 12.89, "volume": 608293.0}, {"date": "2022-11-01", "close": 12.73, "volume": 1704638.0}, {"date": "2022-11-02", "close": 12.53, "volume": 830922.0}, {"date": "2022-11-03", "close": 12.63, "volume": 661395.0}, {"date": "2022-11-04", "close": 12.7, "volume": 691393.0}, {"date": "2022-11-07", "close": 12.82, "volume": 459596.0}, {"date": "2022-11-08", "close": 12.93, "volume": 657136.0}, {"date": "2022-11-09", "close": 12.65, "volume": 469239.0}, {"date": "2022-11-10", "close": 13.58, "volume": 1077665.0}, {"date": "2022-11-11", "close": 13.85, "volume": 935850.0}, {"date": "2022-11-14", "close": 13.23, "volume": 1009767.0}, {"date": "2022-11-15", "close": 14.01, "volume": 908007.0}, {"date": "2022-11-16", "close": 14.16, "volume": 779123.0}, {"date": "2022-11-17", "close": 13.88, "volume": 745701.0}, {"date": "2022-11-18", "close": 14.04, "volume": 580586.0}, {"date": "2022-11-21", "close": 13.79, "volume": 568880.0}, {"date": "2022-11-22", "close": 13.24, "volume": 654041.0}, {"date": "2022-11-23", "close": 13.57, "volume": 445248.0}, {"date": "2022-11-25", "close": 13.76, "volume": 284187.0}, {"date": "2022-11-28", "close": 13.43, "volume": 427361.0}, {"date": "2022-11-29", "close": 13.25, "volume": 374317.0}, {"date": "2022-11-30", "close": 13.94, "volume": 494140.0}, {"date": "2022-12-01", "close": 13.77, "volume": 504108.0}, {"date": "2022-12-02", "close": 13.9, "volume": 358961.0}, {"date": "2022-12-05", "close": 13.23, "volume": 519502.0}, {"date": "2022-12-06", "close": 12.49, "volume": 551914.0}, {"date": "2022-12-07", "close": 12.55, "volume": 321781.0}, {"date": "2022-12-08", "close": 12.73, "volume": 333483.0}, {"date": "2022-12-09", "close": 12.49, "volume": 458716.0}, {"date": "2022-12-12", "close": 12.81, "volume": 379655.0}, {"date": "2022-12-13", "close": 13.05, "volume": 661730.0}, {"date": "2022-12-14", "close": 13.24, "volume": 499577.0}, {"date": "2022-12-15", "close": 12.33, "volume": 848634.0}, {"date": "2022-12-16", "close": 12.7, "volume": 794120.0}, {"date": "2022-12-19", "close": 12.13, "volume": 443287.0}, {"date": "2022-12-20", "close": 12.44, "volume": 498247.0}, {"date": "2022-12-21", "close": 12.48, "volume": 403839.0}, {"date": "2022-12-22", "close": 12.23, "volume": 314642.0}, {"date": "2022-12-23", "close": 12.05, "volume": 314072.0}, {"date": "2022-12-27", "close": 11.39, "volume": 466514.0}, {"date": "2022-12-28", "close": 11.22, "volume": 387361.0}, {"date": "2022-12-29", "close": 11.76, "volume": 526677.0}, {"date": "2022-12-30", "close": 11.83, "volume": 678944.0}, {"date": "2023-01-03", "close": 12.35, "volume": 677445.0}, {"date": "2023-01-04", "close": 12.6, "volume": 512344.0}, {"date": "2023-01-05", "close": 12.59, "volume": 467592.0}, {"date": "2023-01-06", "close": 12.58, "volume": 407593.0}, {"date": "2023-01-09", "close": 13.04, "volume": 561010.0}, {"date": "2023-01-10", "close": 12.96, "volume": 840766.0}, {"date": "2023-01-11", "close": 13.1, "volume": 595626.0}, {"date": "2023-01-12", "close": 13.07, "volume": 429231.0}, {"date": "2023-01-13", "close": 13.3, "volume": 804568.0}, {"date": "2023-01-17", "close": 13.37, "volume": 342948.0}, {"date": "2023-01-18", "close": 13.23, "volume": 564575.0}, {"date": "2023-01-19", "close": 13.27, "volume": 315199.0}, {"date": "2023-01-20", "close": 13.51, "volume": 370363.0}, {"date": "2023-01-23", "close": 13.81, "volume": 360655.0}, {"date": "2023-01-24", "close": 14.14, "volume": 444620.0}, {"date": "2023-01-25", "close": 14.28, "volume": 472778.0}, {"date": "2023-01-26", "close": 14.67, "volume": 582191.0}, {"date": "2023-01-27", "close": 15.59, "volume": 798419.0}, {"date": "2023-01-30", "close": 15.47, "volume": 983125.0}, {"date": "2023-01-31", "close": 15.95, "volume": 781221.0}, {"date": "2023-02-01", "close": 16.24, "volume": 888447.0}, {"date": "2023-02-02", "close": 16.28, "volume": 1149105.0}, {"date": "2023-02-03", "close": 16.17, "volume": 800323.0}, {"date": "2023-02-06", "close": 15.93, "volume": 510976.0}, {"date": "2023-02-07", "close": 15.85, "volume": 762697.0}, {"date": "2023-02-08", "close": 15.73, "volume": 649509.0}, {"date": "2023-02-09", "close": 14.75, "volume": 1063339.0}, {"date": "2023-02-10", "close": 13.41, "volume": 2039387.0}, {"date": "2023-02-13", "close": 14.82, "volume": 1352727.0}, {"date": "2023-02-14", "close": 14.98, "volume": 1458220.0}, {"date": "2023-02-15", "close": 15.65, "volume": 997527.0}, {"date": "2023-02-16", "close": 13.2, "volume": 2506857.0}, {"date": "2023-02-17", "close": 13.11, "volume": 1372636.0}, {"date": "2023-02-21", "close": 12.97, "volume": 817576.0}, {"date": "2023-02-22", "close": 12.7, "volume": 894875.0}, {"date": "2023-02-23", "close": 12.72, "volume": 876819.0}, {"date": "2023-02-24", "close": 12.14, "volume": 733006.0}, {"date": "2023-02-27", "close": 11.31, "volume": 1411597.0}, {"date": "2023-02-28", "close": 11.27, "volume": 1210241.0}, {"date": "2023-03-01", "close": 11.03, "volume": 1170056.0}, {"date": "2023-03-02", "close": 11.05, "volume": 1006943.0}, {"date": "2023-03-03", "close": 11.61, "volume": 953868.0}, {"date": "2023-03-06", "close": 11.89, "volume": 1162864.0}, {"date": "2023-03-07", "close": 12.32, "volume": 1504485.0}, {"date": "2023-03-08", "close": 11.97, "volume": 1268731.0}, {"date": "2023-03-09", "close": 11.73, "volume": 1652464.0}, {"date": "2023-03-10", "close": 11.33, "volume": 1469455.0}, {"date": "2023-03-13", "close": 11.52, "volume": 1311802.0}, {"date": "2023-03-14", "close": 11.87, "volume": 1111409.0}, {"date": "2023-03-15", "close": 11.88, "volume": 1071591.0}, {"date": "2023-03-16", "close": 11.82, "volume": 1244883.0}, {"date": "2023-03-17", "close": 11.2, "volume": 1576948.0}, {"date": "2023-03-20", "close": 10.93, "volume": 1019185.0}, {"date": "2023-03-21", "close": 11.13, "volume": 975378.0}, {"date": "2023-03-22", "close": 10.7, "volume": 603169.0}, {"date": "2023-03-23", "close": 10.6, "volume": 817751.0}, {"date": "2023-03-24", "close": 10.87, "volume": 693102.0}, {"date": "2023-03-27", "close": 10.86, "volume": 463966.0}, {"date": "2023-03-28", "close": 10.83, "volume": 657710.0}, {"date": "2023-03-29", "close": 10.91, "volume": 647462.0}, {"date": "2023-03-30", "close": 10.78, "volume": 543020.0}, {"date": "2023-03-31", "close": 11.52, "volume": 1238029.0}, {"date": "2023-04-03", "close": 11.72, "volume": 779837.0}, {"date": "2023-04-04", "close": 11.62, "volume": 793869.0}, {"date": "2023-04-05", "close": 11.26, "volume": 491073.0}, {"date": "2023-04-06", "close": 11.15, "volume": 455246.0}, {"date": "2023-04-10", "close": 11.11, "volume": 828931.0}, {"date": "2023-04-11", "close": 11.42, "volume": 712937.0}, {"date": "2023-04-12", "close": 11.03, "volume": 587756.0}, {"date": "2023-04-13", "close": 11.25, "volume": 477508.0}, {"date": "2023-04-14", "close": 11.17, "volume": 470445.0}, {"date": "2023-04-17", "close": 10.87, "volume": 926985.0}, {"date": "2023-04-18", "close": 10.51, "volume": 845872.0}, {"date": "2023-04-19", "close": 10.35, "volume": 642619.0}, {"date": "2023-04-20", "close": 10.39, "volume": 570209.0}, {"date": "2023-04-21", "close": 10.49, "volume": 829599.0}, {"date": "2023-04-24", "close": 10.41, "volume": 676472.0}, {"date": "2023-04-25", "close": 9.94, "volume": 854726.0}, {"date": "2023-04-26", "close": 10.21, "volume": 922944.0}, {"date": "2023-04-27", "close": 10.48, "volume": 910328.0}, {"date": "2023-04-28", "close": 12.44, "volume": 3148386.0}, {"date": "2023-05-01", "close": 11.82, "volume": 1766069.0}, {"date": "2023-05-02", "close": 11.29, "volume": 2436148.0}, {"date": "2023-05-03", "close": 11.15, "volume": 1781045.0}, {"date": "2023-05-04", "close": 11.1, "volume": 1220734.0}, {"date": "2023-05-05", "close": 10.96, "volume": 1365707.0}, {"date": "2023-05-08", "close": 11.31, "volume": 1478938.0}, {"date": "2023-05-09", "close": 11.42, "volume": 1669789.0}, {"date": "2023-05-10", "close": 11.8, "volume": 1328601.0}, {"date": "2023-05-11", "close": 11.18, "volume": 1539054.0}, {"date": "2023-05-12", "close": 11.59, "volume": 1728114.0}, {"date": "2023-05-15", "close": 12.07, "volume": 1473626.0}, {"date": "2023-05-16", "close": 11.53, "volume": 1884116.0}, {"date": "2023-05-17", "close": 11.61, "volume": 1930580.0}, {"date": "2023-05-18", "close": 12.25, "volume": 1555805.0}, {"date": "2023-05-19", "close": 12.0, "volume": 1215335.0}, {"date": "2023-05-22", "close": 12.36, "volume": 1182463.0}, {"date": "2023-05-23", "close": 12.5, "volume": 1593038.0}, {"date": "2023-05-24", "close": 12.54, "volume": 976237.0}, {"date": "2023-05-25", "close": 12.43, "volume": 1148971.0}, {"date": "2023-05-26", "close": 12.44, "volume": 926459.0}, {"date": "2023-05-30", "close": 12.5, "volume": 1163554.0}, {"date": "2023-05-31", "close": 12.66, "volume": 2184329.0}, {"date": "2023-06-01", "close": 12.85, "volume": 917947.0}, {"date": "2023-06-02", "close": 13.18, "volume": 1030444.0}, {"date": "2023-06-05", "close": 13.38, "volume": 766787.0}, {"date": "2023-06-06", "close": 13.48, "volume": 835280.0}, {"date": "2023-06-07", "close": 12.9, "volume": 1262003.0}, {"date": "2023-06-08", "close": 12.94, "volume": 1035288.0}, {"date": "2023-06-09", "close": 12.97, "volume": 663612.0}, {"date": "2023-06-12", "close": 13.05, "volume": 682626.0}, {"date": "2023-06-13", "close": 13.2, "volume": 946540.0}, {"date": "2023-06-14", "close": 13.12, "volume": 840631.0}, {"date": "2023-06-15", "close": 13.33, "volume": 729617.0}, {"date": "2023-06-16", "close": 13.06, "volume": 1211673.0}, {"date": "2023-06-20", "close": 13.17, "volume": 1155659.0}, {"date": "2023-06-21", "close": 13.1, "volume": 800352.0}, {"date": "2023-06-22", "close": 12.96, "volume": 929348.0}, {"date": "2023-06-23", "close": 12.66, "volume": 3423043.0}, {"date": "2023-06-26", "close": 12.83, "volume": 1135542.0}, {"date": "2023-06-27", "close": 12.65, "volume": 674857.0}, {"date": "2023-06-28", "close": 13.06, "volume": 911239.0}, {"date": "2023-06-29", "close": 12.89, "volume": 682283.0}, {"date": "2023-06-30", "close": 13.02, "volume": 707678.0}, {"date": "2023-07-03", "close": 13.03, "volume": 274862.0}, {"date": "2023-07-05", "close": 12.87, "volume": 738815.0}, {"date": "2023-07-06", "close": 12.22, "volume": 1043554.0}, {"date": "2023-07-07", "close": 12.91, "volume": 825800.0}, {"date": "2023-07-10", "close": 13.1, "volume": 1107123.0}, {"date": "2023-07-11", "close": 13.23, "volume": 668266.0}, {"date": "2023-07-12", "close": 13.67, "volume": 736491.0}, {"date": "2023-07-13", "close": 13.59, "volume": 823965.0}, {"date": "2023-07-14", "close": 13.33, "volume": 612201.0}, {"date": "2023-07-17", "close": 13.93, "volume": 833990.0}, {"date": "2023-07-18", "close": 13.93, "volume": 609825.0}, {"date": "2023-07-19", "close": 13.75, "volume": 740894.0}, {"date": "2023-07-20", "close": 13.39, "volume": 587780.0}, {"date": "2023-07-21", "close": 13.27, "volume": 581913.0}, {"date": "2023-07-24", "close": 13.15, "volume": 863658.0}, {"date": "2023-07-25", "close": 13.05, "volume": 668596.0}, {"date": "2023-07-26", "close": 13.31, "volume": 843464.0}, {"date": "2023-07-27", "close": 13.01, "volume": 878243.0}, {"date": "2023-07-28", "close": 15.31, "volume": 4101972.0}, {"date": "2023-07-31", "close": 15.69, "volume": 2355966.0}, {"date": "2023-08-01", "close": 15.76, "volume": 2002145.0}, {"date": "2023-08-02", "close": 15.88, "volume": 1771915.0}, {"date": "2023-08-03", "close": 15.96, "volume": 3811634.0}, {"date": "2023-08-04", "close": 15.87, "volume": 1053479.0}, {"date": "2023-08-07", "close": 15.87, "volume": 963872.0}, {"date": "2023-08-08", "close": 15.8, "volume": 917942.0}, {"date": "2023-08-09", "close": 15.13, "volume": 1865416.0}, {"date": "2023-08-10", "close": 15.44, "volume": 1301744.0}, {"date": "2023-08-11", "close": 15.73, "volume": 1004209.0}, {"date": "2023-08-14", "close": 15.81, "volume": 862120.0}, {"date": "2023-08-15", "close": 15.61, "volume": 1269841.0}, {"date": "2023-08-16", "close": 15.53, "volume": 1699654.0}, {"date": "2023-08-17", "close": 15.53, "volume": 1333933.0}, {"date": "2023-08-18", "close": 15.81, "volume": 1203346.0}, {"date": "2023-08-21", "close": 16.2, "volume": 1039349.0}, {"date": "2023-08-22", "close": 16.4, "volume": 1247864.0}, {"date": "2023-08-23", "close": 16.75, "volume": 1343079.0}, {"date": "2023-08-24", "close": 16.48, "volume": 1479120.0}, {"date": "2023-08-25", "close": 16.89, "volume": 1399500.0}, {"date": "2023-08-28", "close": 16.61, "volume": 1485191.0}, {"date": "2023-08-29", "close": 17.0, "volume": 1408205.0}, {"date": "2023-08-30", "close": 17.17, "volume": 1445851.0}, {"date": "2023-08-31", "close": 17.39, "volume": 1342945.0}, {"date": "2023-09-01", "close": 17.42, "volume": 1051579.0}, {"date": "2023-09-05", "close": 17.91, "volume": 1452184.0}, {"date": "2023-09-06", "close": 18.23, "volume": 1813365.0}, {"date": "2023-09-07", "close": 18.39, "volume": 1359727.0}, {"date": "2023-09-08", "close": 18.11, "volume": 920739.0}, {"date": "2023-09-11", "close": 18.23, "volume": 915468.0}, {"date": "2023-09-12", "close": 18.39, "volume": 1283966.0}, {"date": "2023-09-13", "close": 18.24, "volume": 945727.0}, {"date": "2023-09-14", "close": 18.16, "volume": 1039749.0}, {"date": "2023-09-15", "close": 18.22, "volume": 4054597.0}, {"date": "2023-09-18", "close": 18.71, "volume": 1834198.0}, {"date": "2023-09-19", "close": 18.15, "volume": 1208583.0}, {"date": "2023-09-20", "close": 18.24, "volume": 801740.0}, {"date": "2023-09-21", "close": 17.57, "volume": 923044.0}, {"date": "2023-09-22", "close": 18.11, "volume": 843062.0}, {"date": "2023-09-25", "close": 18.4, "volume": 1015056.0}, {"date": "2023-09-26", "close": 18.06, "volume": 942052.0}, {"date": "2023-09-27", "close": 18.33, "volume": 753233.0}, {"date": "2023-09-28", "close": 18.47, "volume": 933479.0}, {"date": "2023-09-29", "close": 18.69, "volume": 1146012.0}, {"date": "2023-10-02", "close": 18.39, "volume": 884086.0}, {"date": "2023-10-03", "close": 18.12, "volume": 1297195.0}, {"date": "2023-10-04", "close": 18.16, "volume": 1164767.0}, {"date": "2023-10-05", "close": 18.03, "volume": 1923270.0}, {"date": "2023-10-06", "close": 18.21, "volume": 1417096.0}, {"date": "2023-10-09", "close": 18.77, "volume": 1223240.0}, {"date": "2023-10-10", "close": 18.77, "volume": 1022237.0}, {"date": "2023-10-11", "close": 19.0, "volume": 988685.0}, {"date": "2023-10-12", "close": 18.81, "volume": 1289340.0}, {"date": "2023-10-13", "close": 18.19, "volume": 958059.0}, {"date": "2023-10-16", "close": 18.3, "volume": 1173982.0}, {"date": "2023-10-17", "close": 18.62, "volume": 1377912.0}, {"date": "2023-10-18", "close": 18.25, "volume": 1177040.0}, {"date": "2023-10-19", "close": 18.02, "volume": 1318934.0}, {"date": "2023-10-20", "close": 17.84, "volume": 1091637.0}, {"date": "2023-10-23", "close": 17.89, "volume": 1173866.0}, {"date": "2023-10-24", "close": 17.87, "volume": 1013238.0}, {"date": "2023-10-25", "close": 17.3, "volume": 1342948.0}, {"date": "2023-10-26", "close": 17.18, "volume": 2330100.0}, {"date": "2023-10-27", "close": 17.2, "volume": 3411765.0}, {"date": "2023-10-30", "close": 17.71, "volume": 2043977.0}, {"date": "2023-10-31", "close": 17.34, "volume": 1464008.0}, {"date": "2023-11-01", "close": 17.83, "volume": 1813606.0}, {"date": "2023-11-02", "close": 18.01, "volume": 1262417.0}, {"date": "2023-11-03", "close": 18.05, "volume": 3390230.0}, {"date": "2023-11-06", "close": 17.69, "volume": 1628889.0}, {"date": "2023-11-07", "close": 18.76, "volume": 2289150.0}, {"date": "2023-11-08", "close": 18.69, "volume": 1945544.0}, {"date": "2023-11-09", "close": 18.46, "volume": 1014220.0}, {"date": "2023-11-10", "close": 18.66, "volume": 906763.0}, {"date": "2023-11-13", "close": 18.85, "volume": 1067587.0}, {"date": "2023-11-14", "close": 19.86, "volume": 1777051.0}, {"date": "2023-11-15", "close": 19.61, "volume": 2005560.0}, {"date": "2023-11-16", "close": 19.5, "volume": 1708738.0}, {"date": "2023-11-17", "close": 19.18, "volume": 2237179.0}, {"date": "2023-11-20", "close": 19.38, "volume": 968317.0}, {"date": "2023-11-21", "close": 19.14, "volume": 895067.0}, {"date": "2023-11-22", "close": 19.7, "volume": 1095481.0}, {"date": "2023-11-24", "close": 19.61, "volume": 402054.0}, {"date": "2023-11-27", "close": 19.8, "volume": 1184896.0}, {"date": "2023-11-28", "close": 19.85, "volume": 1174421.0}, {"date": "2023-11-29", "close": 19.93, "volume": 1441697.0}, {"date": "2023-11-30", "close": 19.75, "volume": 1488555.0}, {"date": "2023-12-01", "close": 20.21, "volume": 1292272.0}, {"date": "2023-12-04", "close": 20.46, "volume": 1222289.0}, {"date": "2023-12-05", "close": 20.93, "volume": 1052838.0}, {"date": "2023-12-06", "close": 20.77, "volume": 951861.0}, {"date": "2023-12-07", "close": 20.73, "volume": 1250444.0}, {"date": "2023-12-08", "close": 20.72, "volume": 1091516.0}, {"date": "2023-12-11", "close": 21.04, "volume": 1277205.0}, {"date": "2023-12-12", "close": 20.65, "volume": 1082512.0}, {"date": "2023-12-13", "close": 20.95, "volume": 1350330.0}, {"date": "2023-12-14", "close": 20.76, "volume": 1528892.0}, {"date": "2023-12-15", "close": 19.76, "volume": 2476968.0}, {"date": "2023-12-18", "close": 20.14, "volume": 1418545.0}, {"date": "2023-12-19", "close": 20.22, "volume": 1394767.0}, {"date": "2023-12-20", "close": 19.7, "volume": 1285509.0}, {"date": "2023-12-21", "close": 19.97, "volume": 1052869.0}, {"date": "2023-12-22", "close": 19.87, "volume": 884349.0}, {"date": "2023-12-26", "close": 20.0, "volume": 1071090.0}, {"date": "2023-12-27", "close": 19.76, "volume": 892183.0}, {"date": "2023-12-28", "close": 19.58, "volume": 1175032.0}, {"date": "2023-12-29", "close": 19.37, "volume": 1080505.0}, {"date": "2024-01-02", "close": 19.29, "volume": 1199924.0}, {"date": "2024-01-03", "close": 19.2, "volume": 1216495.0}, {"date": "2024-01-04", "close": 18.91, "volume": 1004660.0}, {"date": "2024-01-05", "close": 18.8, "volume": 861452.0}, {"date": "2024-01-08", "close": 19.25, "volume": 935299.0}, {"date": "2024-01-09", "close": 19.1, "volume": 1265018.0}, {"date": "2024-01-10", "close": 19.37, "volume": 1283339.0}, {"date": "2024-01-11", "close": 19.38, "volume": 1105526.0}, {"date": "2024-01-12", "close": 19.6, "volume": 917800.0}, {"date": "2024-01-16", "close": 19.61, "volume": 1005428.0}, {"date": "2024-01-17", "close": 19.45, "volume": 1088421.0}, {"date": "2024-01-18", "close": 19.58, "volume": 1230511.0}, {"date": "2024-01-19", "close": 17.56, "volume": 3759261.0}, {"date": "2024-01-22", "close": 17.95, "volume": 1812538.0}, {"date": "2024-01-23", "close": 18.49, "volume": 1393531.0}, {"date": "2024-01-24", "close": 18.41, "volume": 1502831.0}, {"date": "2024-01-25", "close": 18.96, "volume": 1554616.0}, {"date": "2024-01-26", "close": 19.86, "volume": 1727903.0}, {"date": "2024-01-29", "close": 20.66, "volume": 2387635.0}, {"date": "2024-01-30", "close": 19.87, "volume": 1347807.0}, {"date": "2024-01-31", "close": 19.14, "volume": 1540613.0}, {"date": "2024-02-01", "close": 19.14, "volume": 3953502.0}, {"date": "2024-02-02", "close": 18.21, "volume": 6545086.0}, {"date": "2024-02-05", "close": 17.62, "volume": 2886807.0}, {"date": "2024-02-06", "close": 17.75, "volume": 1970155.0}, {"date": "2024-02-07", "close": 17.48, "volume": 1165280.0}, {"date": "2024-02-08", "close": 17.62, "volume": 1963671.0}, {"date": "2024-02-09", "close": 17.87, "volume": 1799225.0}, {"date": "2024-02-12", "close": 17.6, "volume": 1732921.0}, {"date": "2024-02-13", "close": 17.02, "volume": 1740390.0}, {"date": "2024-02-14", "close": 17.03, "volume": 1470902.0}, {"date": "2024-02-15", "close": 17.04, "volume": 1998345.0}, {"date": "2024-02-16", "close": 16.86, "volume": 1893164.0}, {"date": "2024-02-20", "close": 16.52, "volume": 1538828.0}, {"date": "2024-02-21", "close": 16.22, "volume": 1540623.0}, {"date": "2024-02-22", "close": 16.39, "volume": 1478874.0}, {"date": "2024-02-23", "close": 16.48, "volume": 1042995.0}, {"date": "2024-02-26", "close": 16.19, "volume": 1218462.0}, {"date": "2024-02-27", "close": 16.36, "volume": 1309735.0}, {"date": "2024-02-28", "close": 15.77, "volume": 1386985.0}, {"date": "2024-02-29", "close": 16.07, "volume": 1727497.0}, {"date": "2024-03-01", "close": 15.93, "volume": 918396.0}, {"date": "2024-03-04", "close": 15.39, "volume": 1191879.0}, {"date": "2024-03-05", "close": 15.0, "volume": 1773490.0}, {"date": "2024-03-06", "close": 15.0, "volume": 1434259.0}, {"date": "2024-03-07", "close": 15.04, "volume": 1317601.0}, {"date": "2024-03-08", "close": 15.17, "volume": 1216908.0}, {"date": "2024-03-11", "close": 14.93, "volume": 896990.0}, {"date": "2024-03-12", "close": 14.62, "volume": 809425.0}, {"date": "2024-03-13", "close": 14.74, "volume": 1180294.0}, {"date": "2024-03-14", "close": 14.46, "volume": 1344060.0}, {"date": "2024-03-15", "close": 14.18, "volume": 2027023.0}, {"date": "2024-03-18", "close": 14.36, "volume": 1701236.0}, {"date": "2024-03-19", "close": 14.22, "volume": 1417774.0}, {"date": "2024-03-20", "close": 14.53, "volume": 898374.0}, {"date": "2024-03-21", "close": 14.4, "volume": 1234558.0}, {"date": "2024-03-22", "close": 13.95, "volume": 949690.0}, {"date": "2024-03-25", "close": 13.93, "volume": 1254873.0}, {"date": "2024-03-26", "close": 13.9, "volume": 1758251.0}, {"date": "2024-03-27", "close": 14.07, "volume": 1431311.0}, {"date": "2024-03-28", "close": 14.02, "volume": 1524465.0}, {"date": "2024-04-01", "close": 13.9, "volume": 1338315.0}, {"date": "2024-04-02", "close": 13.74, "volume": 1607350.0}, {"date": "2024-04-03", "close": 13.55, "volume": 2064055.0}, {"date": "2024-04-04", "close": 13.65, "volume": 1774406.0}, {"date": "2024-04-05", "close": 13.84, "volume": 1805777.0}, {"date": "2024-04-08", "close": 13.56, "volume": 1161356.0}, {"date": "2024-04-09", "close": 13.55, "volume": 871227.0}, {"date": "2024-04-10", "close": 13.2, "volume": 1900769.0}, {"date": "2024-04-11", "close": 13.11, "volume": 2042472.0}, {"date": "2024-04-12", "close": 13.1, "volume": 2672486.0}, {"date": "2024-04-15", "close": 12.4, "volume": 2241938.0}, {"date": "2024-04-16", "close": 11.98, "volume": 2537844.0}, {"date": "2024-04-17", "close": 11.83, "volume": 2097705.0}, {"date": "2024-04-18", "close": 11.9, "volume": 2257413.0}, {"date": "2024-04-19", "close": 11.95, "volume": 2525240.0}, {"date": "2024-04-22", "close": 12.23, "volume": 2065843.0}, {"date": "2024-04-23", "close": 12.12, "volume": 1548327.0}, {"date": "2024-04-24", "close": 11.92, "volume": 2040739.0}, {"date": "2024-04-25", "close": 11.75, "volume": 1681754.0}, {"date": "2024-04-26", "close": 11.97, "volume": 2101988.0}, {"date": "2024-04-29", "close": 11.89, "volume": 4395717.0}, {"date": "2024-04-30", "close": 10.22, "volume": 8186413.0}, {"date": "2024-05-01", "close": 9.77, "volume": 4697402.0}, {"date": "2024-05-02", "close": 9.53, "volume": 3484737.0}, {"date": "2024-05-03", "close": 9.61, "volume": 2764774.0}, {"date": "2024-05-06", "close": 9.58, "volume": 2437327.0}, {"date": "2024-05-07", "close": 9.68, "volume": 2191944.0}, {"date": "2024-05-08", "close": 9.3, "volume": 2107916.0}, {"date": "2024-05-09", "close": 9.14, "volume": 2134015.0}, {"date": "2024-05-10", "close": 8.83, "volume": 1586087.0}, {"date": "2024-05-13", "close": 8.69, "volume": 1800735.0}, {"date": "2024-05-14", "close": 8.83, "volume": 2379597.0}, {"date": "2024-05-15", "close": 8.96, "volume": 1895081.0}, {"date": "2024-05-16", "close": 8.71, "volume": 2609445.0}, {"date": "2024-05-17", "close": 8.49, "volume": 2115926.0}, {"date": "2024-05-20", "close": 8.62, "volume": 2924221.0}, {"date": "2024-05-21", "close": 8.24, "volume": 2006880.0}, {"date": "2024-05-22", "close": 7.99, "volume": 1922540.0}, {"date": "2024-05-23", "close": 7.85, "volume": 2064656.0}, {"date": "2024-05-24", "close": 7.69, "volume": 1963455.0}, {"date": "2024-05-28", "close": 7.85, "volume": 3594130.0}, {"date": "2024-05-29", "close": 7.68, "volume": 2164966.0}, {"date": "2024-05-30", "close": 7.61, "volume": 2907190.0}, {"date": "2024-05-31", "close": 7.6, "volume": 2530910.0}, {"date": "2024-06-03", "close": 7.4, "volume": 2555304.0}, {"date": "2024-06-04", "close": 7.25, "volume": 2417960.0}, {"date": "2024-06-05", "close": 7.2, "volume": 5990214.0}, {"date": "2024-06-06", "close": 7.55, "volume": 5639661.0}, {"date": "2024-06-07", "close": 7.14, "volume": 4104240.0}, {"date": "2024-06-10", "close": 7.21, "volume": 2328914.0}, {"date": "2024-06-11", "close": 7.13, "volume": 2673614.0}, {"date": "2024-06-12", "close": 6.96, "volume": 2515024.0}, {"date": "2024-06-13", "close": 6.7, "volume": 2999484.0}, {"date": "2024-06-14", "close": 6.65, "volume": 3289707.0}, {"date": "2024-06-17", "close": 6.61, "volume": 2229332.0}, {"date": "2024-06-18", "close": 6.44, "volume": 2944844.0}, {"date": "2024-06-20", "close": 6.74, "volume": 3396042.0}, {"date": "2024-06-21", "close": 6.6, "volume": 3355099.0}, {"date": "2024-06-24", "close": 6.65, "volume": 1975872.0}, {"date": "2024-06-25", "close": 6.48, "volume": 2806000.0}, {"date": "2024-06-26", "close": 6.5, "volume": 1759187.0}, {"date": "2024-06-27", "close": 6.88, "volume": 2469805.0}, {"date": "2024-06-28", "close": 7.16, "volume": 4763221.0}, {"date": "2024-07-01", "close": 7.07, "volume": 1891647.0}, {"date": "2024-07-02", "close": 7.15, "volume": 1955309.0}, {"date": "2024-07-03", "close": 7.05, "volume": 1053974.0}, {"date": "2024-07-05", "close": 7.19, "volume": 1848936.0}, {"date": "2024-07-08", "close": 7.2, "volume": 1486558.0}, {"date": "2024-07-09", "close": 7.11, "volume": 2222362.0}, {"date": "2024-07-10", "close": 7.01, "volume": 1696725.0}, {"date": "2024-07-11", "close": 7.28, "volume": 2992075.0}, {"date": "2024-07-12", "close": 7.11, "volume": 2870887.0}, {"date": "2024-07-15", "close": 7.24, "volume": 2169736.0}, {"date": "2024-07-16", "close": 7.54, "volume": 2236717.0}, {"date": "2024-07-17", "close": 7.6, "volume": 2201488.0}, {"date": "2024-07-18", "close": 7.12, "volume": 2190855.0}, {"date": "2024-07-19", "close": 7.18, "volume": 2632244.0}, {"date": "2024-07-22", "close": 7.27, "volume": 2215964.0}, {"date": "2024-07-23", "close": 7.5, "volume": 3219024.0}, {"date": "2024-07-24", "close": 7.22, "volume": 3018689.0}, {"date": "2024-07-25", "close": 7.41, "volume": 4163463.0}, {"date": "2024-07-26", "close": 10.72, "volume": 24935550.0}, {"date": "2024-07-29", "close": 9.34, "volume": 8876429.0}, {"date": "2024-07-30", "close": 9.54, "volume": 4717707.0}, {"date": "2024-07-31", "close": 9.3, "volume": 3485510.0}, {"date": "2024-08-01", "close": 8.76, "volume": 3060651.0}, {"date": "2024-08-02", "close": 8.69, "volume": 2205249.0}, {"date": "2024-08-05", "close": 8.15, "volume": 2962710.0}, {"date": "2024-08-06", "close": 7.91, "volume": 2234373.0}, {"date": "2024-08-07", "close": 7.95, "volume": 2267603.0}, {"date": "2024-08-08", "close": 7.9, "volume": 1489158.0}, {"date": "2024-08-09", "close": 7.91, "volume": 1834613.0}, {"date": "2024-08-12", "close": 7.96, "volume": 1806181.0}, {"date": "2024-08-13", "close": 8.03, "volume": 1748231.0}, {"date": "2024-08-14", "close": 7.77, "volume": 1584229.0}, {"date": "2024-08-15", "close": 8.38, "volume": 2500518.0}, {"date": "2024-08-16", "close": 8.25, "volume": 1718805.0}, {"date": "2024-08-19", "close": 8.3, "volume": 1830019.0}, {"date": "2024-08-20", "close": 8.15, "volume": 1151368.0}, {"date": "2024-08-21", "close": 8.37, "volume": 1279199.0}, {"date": "2024-08-22", "close": 8.01, "volume": 1094105.0}, {"date": "2024-08-23", "close": 8.36, "volume": 1234132.0}, {"date": "2024-08-26", "close": 8.35, "volume": 1343766.0}, {"date": "2024-08-27", "close": 8.15, "volume": 1143539.0}, {"date": "2024-08-28", "close": 8.01, "volume": 1163629.0}, {"date": "2024-08-29", "close": 8.08, "volume": 1234720.0}, {"date": "2024-08-30", "close": 8.1, "volume": 1439525.0}, {"date": "2024-09-03", "close": 7.87, "volume": 1261093.0}, {"date": "2024-09-04", "close": 7.86, "volume": 1252519.0}, {"date": "2024-09-05", "close": 7.73, "volume": 1562794.0}, {"date": "2024-09-06", "close": 7.3, "volume": 1522895.0}, {"date": "2024-09-09", "close": 7.56, "volume": 1961409.0}, {"date": "2024-09-10", "close": 7.53, "volume": 1215897.0}, {"date": "2024-09-11", "close": 7.71, "volume": 1749709.0}, {"date": "2024-09-12", "close": 7.77, "volume": 938168.0}, {"date": "2024-09-13", "close": 7.91, "volume": 1333567.0}, {"date": "2024-09-16", "close": 7.81, "volume": 1038910.0}, {"date": "2024-09-17", "close": 7.98, "volume": 1068244.0}, {"date": "2024-09-18", "close": 7.65, "volume": 1505412.0}, {"date": "2024-09-19", "close": 8.4, "volume": 2241109.0}, {"date": "2024-09-20", "close": 8.12, "volume": 2620098.0}, {"date": "2024-09-23", "close": 7.84, "volume": 1770371.0}, {"date": "2024-09-24", "close": 7.88, "volume": 1117721.0}, {"date": "2024-09-25", "close": 7.8, "volume": 1331796.0}, {"date": "2024-09-26", "close": 7.97, "volume": 1050991.0}, {"date": "2024-09-27", "close": 8.22, "volume": 1468833.0}, {"date": "2024-09-30", "close": 7.94, "volume": 1704361.0}, {"date": "2024-10-01", "close": 7.6, "volume": 1331178.0}, {"date": "2024-10-02", "close": 7.66, "volume": 1832344.0}, {"date": "2024-10-03", "close": 7.62, "volume": 1058245.0}, {"date": "2024-10-04", "close": 7.72, "volume": 1138665.0}, {"date": "2024-10-07", "close": 7.47, "volume": 1558185.0}, {"date": "2024-10-08", "close": 7.57, "volume": 1354836.0}, {"date": "2024-10-09", "close": 7.4, "volume": 1066718.0}, {"date": "2024-10-10", "close": 7.45, "volume": 1417342.0}, {"date": "2024-10-11", "close": 7.56, "volume": 1465291.0}, {"date": "2024-10-14", "close": 7.57, "volume": 1219219.0}, {"date": "2024-10-15", "close": 7.6, "volume": 2605693.0}, {"date": "2024-10-16", "close": 7.44, "volume": 1284344.0}, {"date": "2024-10-17", "close": 7.64, "volume": 1492533.0}, {"date": "2024-10-18", "close": 7.67, "volume": 2950230.0}, {"date": "2024-10-21", "close": 7.61, "volume": 2690370.0}, {"date": "2024-10-22", "close": 7.62, "volume": 2193743.0}, {"date": "2024-10-23", "close": 7.49, "volume": 2706669.0}, {"date": "2024-10-24", "close": 7.62, "volume": 6353563.0}, {"date": "2024-10-25", "close": 6.88, "volume": 9195282.0}, {"date": "2024-10-28", "close": 7.24, "volume": 2792513.0}, {"date": "2024-10-29", "close": 7.1, "volume": 2878263.0}, {"date": "2024-10-30", "close": 7.05, "volume": 1816731.0}, {"date": "2024-10-31", "close": 6.95, "volume": 2208098.0}, {"date": "2024-11-01", "close": 6.95, "volume": 3415908.0}, {"date": "2024-11-04", "close": 6.98, "volume": 2088480.0}, {"date": "2024-11-05", "close": 7.19, "volume": 2104019.0}, {"date": "2024-11-06", "close": 7.31, "volume": 2189356.0}, {"date": "2024-11-07", "close": 7.36, "volume": 2663739.0}, {"date": "2024-11-08", "close": 7.44, "volume": 2326898.0}, {"date": "2024-11-11", "close": 7.46, "volume": 3941332.0}, {"date": "2024-11-12", "close": 7.33, "volume": 2503714.0}, {"date": "2024-11-13", "close": 7.33, "volume": 3165918.0}, {"date": "2024-11-14", "close": 7.08, "volume": 1823098.0}, {"date": "2024-11-15", "close": 6.93, "volume": 1823477.0}, {"date": "2024-11-18", "close": 6.87, "volume": 1689525.0}, {"date": "2024-11-19", "close": 6.84, "volume": 1462178.0}, {"date": "2024-11-20", "close": 6.96, "volume": 961870.0}, {"date": "2024-11-21", "close": 6.98, "volume": 2314652.0}, {"date": "2024-11-22", "close": 7.11, "volume": 6789720.0}, {"date": "2024-11-25", "close": 7.9, "volume": 12947810.0}, {"date": "2024-11-26", "close": 7.77, "volume": 3442599.0}, {"date": "2024-11-27", "close": 8.2, "volume": 2645049.0}, {"date": "2024-11-29", "close": 7.95, "volume": 1542119.0}, {"date": "2024-12-02", "close": 8.28, "volume": 2939179.0}, {"date": "2024-12-03", "close": 8.3, "volume": 1844644.0}, {"date": "2024-12-04", "close": 8.38, "volume": 2278143.0}, {"date": "2024-12-05", "close": 8.37, "volume": 1384339.0}, {"date": "2024-12-06", "close": 8.25, "volume": 1400734.0}, {"date": "2024-12-09", "close": 8.56, "volume": 4305016.0}, {"date": "2024-12-10", "close": 8.5, "volume": 3983542.0}, {"date": "2024-12-11", "close": 8.45, "volume": 1900872.0}, {"date": "2024-12-12", "close": 8.26, "volume": 1723473.0}, {"date": "2024-12-13", "close": 8.26, "volume": 3169085.0}, {"date": "2024-12-16", "close": 8.72, "volume": 2362007.0}, {"date": "2024-12-17", "close": 8.85, "volume": 2659202.0}, {"date": "2024-12-18", "close": 8.49, "volume": 4291468.0}, {"date": "2024-12-19", "close": 8.4, "volume": 1255702.0}, {"date": "2024-12-20", "close": 8.31, "volume": 2095929.0}, {"date": "2024-12-23", "close": 8.41, "volume": 2121109.0}, {"date": "2024-12-24", "close": 8.38, "volume": 757961.0}, {"date": "2024-12-26", "close": 8.49, "volume": 1158397.0}, {"date": "2024-12-27", "close": 8.39, "volume": 1767412.0}, {"date": "2024-12-30", "close": 8.32, "volume": 2347686.0}, {"date": "2024-12-31", "close": 8.5, "volume": 1299817.0}, {"date": "2025-01-02", "close": 8.48, "volume": 1081032.0}, {"date": "2025-01-03", "close": 8.53, "volume": 794506.0}, {"date": "2025-01-06", "close": 8.71, "volume": 1633958.0}, {"date": "2025-01-07", "close": 8.59, "volume": 1216938.0}, {"date": "2025-01-08", "close": 8.56, "volume": 801140.0}, {"date": "2025-01-10", "close": 8.32, "volume": 1010196.0}, {"date": "2025-01-13", "close": 8.31, "volume": 979846.0}, {"date": "2025-01-14", "close": 8.47, "volume": 916722.0}, {"date": "2025-01-15", "close": 8.7, "volume": 965666.0}, {"date": "2025-01-16", "close": 8.63, "volume": 1115462.0}, {"date": "2025-01-17", "close": 8.51, "volume": 985016.0}, {"date": "2025-01-21", "close": 8.45, "volume": 1480705.0}, {"date": "2025-01-22", "close": 8.28, "volume": 2086831.0}, {"date": "2025-01-23", "close": 8.56, "volume": 1585911.0}, {"date": "2025-01-24", "close": 8.65, "volume": 1401816.0}, {"date": "2025-01-27", "close": 9.69, "volume": 3724408.0}, {"date": "2025-01-28", "close": 9.56, "volume": 2431941.0}, {"date": "2025-01-29", "close": 9.58, "volume": 2084401.0}, {"date": "2025-01-30", "close": 8.46, "volume": 4492446.0}, {"date": "2025-01-31", "close": 7.71, "volume": 3461324.0}, {"date": "2025-02-03", "close": 7.81, "volume": 4885147.0}, {"date": "2025-02-04", "close": 7.94, "volume": 2897791.0}, {"date": "2025-02-05", "close": 7.68, "volume": 1690881.0}, {"date": "2025-02-06", "close": 7.7, "volume": 1812058.0}, {"date": "2025-02-07", "close": 8.04, "volume": 2749536.0}, {"date": "2025-02-10", "close": 8.04, "volume": 2406741.0}, {"date": "2025-02-11", "close": 7.95, "volume": 1061446.0}, {"date": "2025-02-12", "close": 7.99, "volume": 1015154.0}, {"date": "2025-02-13", "close": 8.01, "volume": 984770.0}, {"date": "2025-02-14", "close": 8.85, "volume": 2406872.0}, {"date": "2025-02-18", "close": 8.43, "volume": 1969412.0}, {"date": "2025-02-19", "close": 8.25, "volume": 1223979.0}, {"date": "2025-02-20", "close": 8.23, "volume": 1071711.0}, {"date": "2025-02-21", "close": 8.03, "volume": 1020103.0}, {"date": "2025-02-24", "close": 8.08, "volume": 1900181.0}, {"date": "2025-02-25", "close": 8.12, "volume": 1792223.0}, {"date": "2025-02-26", "close": 8.1, "volume": 1386622.0}, {"date": "2025-02-27", "close": 7.98, "volume": 2099082.0}, {"date": "2025-02-28", "close": 7.92, "volume": 1740107.0}, {"date": "2025-03-03", "close": 7.67, "volume": 1437733.0}, {"date": "2025-03-04", "close": 7.73, "volume": 1335863.0}, {"date": "2025-03-05", "close": 7.7, "volume": 1283085.0}, {"date": "2025-03-06", "close": 7.43, "volume": 1119022.0}, {"date": "2025-03-07", "close": 7.14, "volume": 3061870.0}, {"date": "2025-03-10", "close": 7.0, "volume": 2152716.0}, {"date": "2025-03-11", "close": 7.03, "volume": 2843980.0}, {"date": "2025-03-12", "close": 7.0, "volume": 1588901.0}, {"date": "2025-03-13", "close": 6.78, "volume": 1627717.0}, {"date": "2025-03-14", "close": 6.97, "volume": 1201099.0}, {"date": "2025-03-17", "close": 7.02, "volume": 1823085.0}, {"date": "2025-03-18", "close": 7.12, "volume": 1540371.0}, {"date": "2025-03-19", "close": 7.21, "volume": 1430419.0}, {"date": "2025-03-20", "close": 7.12, "volume": 854872.0}, {"date": "2025-03-21", "close": 7.13, "volume": 2306277.0}, {"date": "2025-03-24", "close": 7.41, "volume": 1494655.0}, {"date": "2025-03-25", "close": 7.29, "volume": 1695965.0}, {"date": "2025-03-26", "close": 7.27, "volume": 919256.0}, {"date": "2025-03-27", "close": 6.93, "volume": 1131342.0}, {"date": "2025-03-28", "close": 6.8, "volume": 1371795.0}, {"date": "2025-03-31", "close": 6.66, "volume": 1312421.0}, {"date": "2025-04-01", "close": 6.76, "volume": 1286436.0}, {"date": "2025-04-02", "close": 6.75, "volume": 1702467.0}, {"date": "2025-04-03", "close": 6.34, "volume": 2765570.0}, {"date": "2025-04-04", "close": 6.26, "volume": 2326892.0}, {"date": "2025-04-07", "close": 6.2, "volume": 2517205.0}, {"date": "2025-04-08", "close": 6.17, "volume": 2616280.0}, {"date": "2025-04-09", "close": 6.97, "volume": 3271734.0}, {"date": "2025-04-10", "close": 6.61, "volume": 2030937.0}, {"date": "2025-04-11", "close": 6.79, "volume": 1305817.0}, {"date": "2025-04-14", "close": 6.85, "volume": 1946641.0}, {"date": "2025-04-15", "close": 6.97, "volume": 1250545.0}, {"date": "2025-04-16", "close": 7.02, "volume": 1790518.0}, {"date": "2025-04-17", "close": 7.31, "volume": 1518600.0}, {"date": "2025-04-21", "close": 7.14, "volume": 1858645.0}, {"date": "2025-04-22", "close": 7.36, "volume": 1774804.0}, {"date": "2025-04-23", "close": 7.6, "volume": 1598078.0}, {"date": "2025-04-24", "close": 7.7, "volume": 3474200.0}, {"date": "2025-04-25", "close": 8.75, "volume": 5768065.0}, {"date": "2025-04-28", "close": 8.34, "volume": 3508564.0}, {"date": "2025-04-29", "close": 8.43, "volume": 2596198.0}, {"date": "2025-04-30", "close": 8.42, "volume": 2368859.0}, {"date": "2025-05-01", "close": 8.41, "volume": 2592146.0}, {"date": "2025-05-02", "close": 8.51, "volume": 2023469.0}, {"date": "2025-05-05", "close": 8.6, "volume": 1783209.0}, {"date": "2025-05-06", "close": 8.68, "volume": 1545613.0}, {"date": "2025-05-07", "close": 8.77, "volume": 1792018.0}, {"date": "2025-05-08", "close": 8.91, "volume": 1723069.0}, {"date": "2025-05-09", "close": 8.96, "volume": 1511036.0}, {"date": "2025-05-12", "close": 8.95, "volume": 2233069.0}, {"date": "2025-05-13", "close": 9.09, "volume": 1969292.0}, {"date": "2025-05-14", "close": 8.94, "volume": 2204030.0}, {"date": "2025-05-15", "close": 8.94, "volume": 1534858.0}, {"date": "2025-05-16", "close": 9.0, "volume": 2053805.0}, {"date": "2025-05-19", "close": 8.76, "volume": 1499283.0}, {"date": "2025-05-20", "close": 8.69, "volume": 1905099.0}, {"date": "2025-05-21", "close": 8.52, "volume": 1993473.0}, {"date": "2025-05-22", "close": 8.55, "volume": 1696316.0}, {"date": "2025-05-23", "close": 8.47, "volume": 1384022.0}, {"date": "2025-05-27", "close": 8.57, "volume": 2111293.0}, {"date": "2025-05-28", "close": 8.84, "volume": 1319031.0}, {"date": "2025-05-29", "close": 8.99, "volume": 1674224.0}, {"date": "2025-05-30", "close": 8.85, "volume": 1534028.0}, {"date": "2025-06-02", "close": 9.17, "volume": 1831717.0}, {"date": "2025-06-03", "close": 9.08, "volume": 1391260.0}, {"date": "2025-06-04", "close": 9.38, "volume": 2411653.0}, {"date": "2025-06-05", "close": 8.86, "volume": 2201850.0}, {"date": "2025-06-06", "close": 8.93, "volume": 2098581.0}, {"date": "2025-06-09", "close": 8.85, "volume": 1306074.0}, {"date": "2025-06-10", "close": 8.65, "volume": 1235863.0}, {"date": "2025-06-11", "close": 8.59, "volume": 1364569.0}, {"date": "2025-06-12", "close": 8.5, "volume": 963923.0}, {"date": "2025-06-13", "close": 8.3, "volume": 1237167.0}, {"date": "2025-06-16", "close": 8.26, "volume": 1003921.0}, {"date": "2025-06-17", "close": 8.34, "volume": 1110665.0}, {"date": "2025-06-18", "close": 8.26, "volume": 896641.0}, {"date": "2025-06-20", "close": 8.29, "volume": 1962981.0}, {"date": "2025-06-23", "close": 8.43, "volume": 1169774.0}, {"date": "2025-06-24", "close": 8.58, "volume": 1242873.0}, {"date": "2025-06-25", "close": 8.51, "volume": 876645.0}, {"date": "2025-06-26", "close": 8.63, "volume": 1041464.0}, {"date": "2025-06-27", "close": 8.75, "volume": 2526490.0}, {"date": "2025-06-30", "close": 8.76, "volume": 1361352.0}, {"date": "2025-07-01", "close": 8.73, "volume": 1435371.0}, {"date": "2025-07-02", "close": 8.45, "volume": 1348186.0}, {"date": "2025-07-03", "close": 8.57, "volume": 847579.0}, {"date": "2025-07-07", "close": 8.53, "volume": 1625462.0}, {"date": "2025-07-08", "close": 8.61, "volume": 1640197.0}, {"date": "2025-07-09", "close": 8.83, "volume": 3670320.0}, {"date": "2025-07-10", "close": 8.35, "volume": 2636952.0}, {"date": "2025-07-11", "close": 8.09, "volume": 1828074.0}, {"date": "2025-07-14", "close": 8.33, "volume": 1583242.0}, {"date": "2025-07-15", "close": 8.43, "volume": 1849908.0}, {"date": "2025-07-16", "close": 8.63, "volume": 1891054.0}, {"date": "2025-07-17", "close": 8.64, "volume": 1551687.0}, {"date": "2025-07-18", "close": 8.74, "volume": 1949625.0}, {"date": "2025-07-21", "close": 8.93, "volume": 2113858.0}, {"date": "2025-07-22", "close": 8.92, "volume": 2841963.0}, {"date": "2025-07-23", "close": 8.96, "volume": 2026993.0}, {"date": "2025-07-24", "close": 9.08, "volume": 5015723.0}, {"date": "2025-07-25", "close": 12.37, "volume": 26712540.0}, {"date": "2025-07-28", "close": 12.51, "volume": 16002710.0}, {"date": "2025-07-29", "close": 12.01, "volume": 5145742.0}, {"date": "2025-07-30", "close": 11.96, "volume": 4673577.0}, {"date": "2025-07-31", "close": 12.64, "volume": 5612551.0}, {"date": "2025-08-01", "close": 12.17, "volume": 4471683.0}, {"date": "2025-08-04", "close": 12.37, "volume": 2695057.0}, {"date": "2025-08-05", "close": 12.18, "volume": 4453657.0}, {"date": "2025-08-06", "close": 12.7, "volume": 3373849.0}, {"date": "2025-08-07", "close": 12.09, "volume": 3658170.0}, {"date": "2025-08-08", "close": 12.13, "volume": 2483358.0}, {"date": "2025-08-11", "close": 11.65, "volume": 2740949.0}, {"date": "2025-08-12", "close": 11.77, "volume": 3455190.0}, {"date": "2025-08-13", "close": 12.2, "volume": 3382946.0}, {"date": "2025-08-14", "close": 11.89, "volume": 1638554.0}, {"date": "2025-08-15", "close": 11.91, "volume": 2658094.0}, {"date": "2025-08-18", "close": 11.92, "volume": 2122702.0}, {"date": "2025-08-19", "close": 11.48, "volume": 2282074.0}, {"date": "2025-08-20", "close": 11.36, "volume": 2207454.0}, {"date": "2025-08-21", "close": 11.28, "volume": 2471996.0}, {"date": "2025-08-22", "close": 11.38, "volume": 3007961.0}, {"date": "2025-08-25", "close": 11.14, "volume": 1620876.0}, {"date": "2025-08-26", "close": 11.12, "volume": 2115575.0}, {"date": "2025-08-27", "close": 11.3, "volume": 2239235.0}, {"date": "2025-08-28", "close": 11.61, "volume": 2573908.0}, {"date": "2025-08-29", "close": 11.5, "volume": 2226830.0}, {"date": "2025-09-02", "close": 11.05, "volume": 3062672.0}, {"date": "2025-09-03", "close": 11.16, "volume": 1763444.0}, {"date": "2025-09-04", "close": 11.22, "volume": 1311265.0}, {"date": "2025-09-05", "close": 11.26, "volume": 1784716.0}, {"date": "2025-09-08", "close": 11.6, "volume": 1894296.0}, {"date": "2025-09-09", "close": 11.95, "volume": 3916434.0}, {"date": "2025-09-10", "close": 10.49, "volume": 3659140.0}, {"date": "2025-09-11", "close": 10.86, "volume": 2547774.0}, {"date": "2025-09-12", "close": 10.97, "volume": 2302158.0}, {"date": "2025-09-15", "close": 10.9, "volume": 2365516.0}, {"date": "2025-09-16", "close": 11.06, "volume": 2502162.0}, {"date": "2025-09-17", "close": 11.32, "volume": 1690028.0}, {"date": "2025-09-18", "close": 11.59, "volume": 1772488.0}, {"date": "2025-09-19", "close": 11.65, "volume": 3740626.0}, {"date": "2025-09-22", "close": 11.9, "volume": 3164513.0}, {"date": "2025-09-23", "close": 11.77, "volume": 2292544.0}, {"date": "2025-09-24", "close": 11.8, "volume": 2360334.0}, {"date": "2025-09-25", "close": 11.62, "volume": 1346531.0}, {"date": "2025-09-26", "close": 11.72, "volume": 1310006.0}, {"date": "2025-09-29", "close": 12.07, "volume": 2188325.0}, {"date": "2025-09-30", "close": 11.71, "volume": 2002871.0}, {"date": "2025-10-01", "close": 11.19, "volume": 2218194.0}, {"date": "2025-10-02", "close": 11.21, "volume": 1550625.0}, {"date": "2025-10-03", "close": 10.25, "volume": 4088726.0}, {"date": "2025-10-06", "close": 10.29, "volume": 9314480.0}, {"date": "2025-10-07", "close": 9.89, "volume": 3743719.0}, {"date": "2025-10-08", "close": 10.12, "volume": 2008421.0}, {"date": "2025-10-09", "close": 10.19, "volume": 1816307.0}, {"date": "2025-10-10", "close": 9.96, "volume": 2467893.0}, {"date": "2025-10-13", "close": 10.1, "volume": 1812385.0}, {"date": "2025-10-14", "close": 10.21, "volume": 2080202.0}, {"date": "2025-10-15", "close": 10.25, "volume": 2474263.0}, {"date": "2025-10-16", "close": 10.09, "volume": 2522852.0}, {"date": "2025-10-17", "close": 10.03, "volume": 1910002.0}, {"date": "2025-10-20", "close": 10.62, "volume": 2285904.0}, {"date": "2025-10-21", "close": 10.73, "volume": 2408406.0}, {"date": "2025-10-22", "close": 10.45, "volume": 2490005.0}, {"date": "2025-10-23", "close": 10.56, "volume": 4597211.0}, {"date": "2025-10-24", "close": 9.2, "volume": 9332298.0}, {"date": "2025-10-27", "close": 9.16, "volume": 3035812.0}, {"date": "2025-10-28", "close": 9.09, "volume": 4469577.0}, {"date": "2025-10-29", "close": 8.45, "volume": 3671918.0}, {"date": "2025-10-30", "close": 8.28, "volume": 3144910.0}, {"date": "2025-10-31", "close": 8.42, "volume": 2519888.0}, {"date": "2025-11-03", "close": 8.26, "volume": 2459521.0}, {"date": "2025-11-04", "close": 8.07, "volume": 3073004.0}, {"date": "2025-11-05", "close": 8.11, "volume": 2448243.0}, {"date": "2025-11-06", "close": 7.99, "volume": 2726302.0}, {"date": "2025-11-07", "close": 8.25, "volume": 2305493.0}, {"date": "2025-11-10", "close": 8.34, "volume": 2423265.0}, {"date": "2025-11-11", "close": 8.42, "volume": 1652168.0}, {"date": "2025-11-12", "close": 8.51, "volume": 2156951.0}, {"date": "2025-11-13", "close": 8.43, "volume": 2299174.0}, {"date": "2025-11-14", "close": 8.48, "volume": 2344718.0}, {"date": "2025-11-17", "close": 8.12, "volume": 2996364.0}, {"date": "2025-11-18", "close": 8.19, "volume": 4162275.0}, {"date": "2025-11-19", "close": 8.1, "volume": 2640203.0}, {"date": "2025-11-20", "close": 7.9, "volume": 2764884.0}, {"date": "2025-11-21", "close": 8.11, "volume": 2458164.0}, {"date": "2025-11-24", "close": 7.83, "volume": 4731537.0}, {"date": "2025-11-25", "close": 7.9, "volume": 2971054.0}, {"date": "2025-11-26", "close": 7.94, "volume": 1767880.0}, {"date": "2025-11-28", "close": 7.95, "volume": 1246518.0}, {"date": "2025-12-01", "close": 8.09, "volume": 2005227.0}, {"date": "2025-12-02", "close": 8.2, "volume": 2443230.0}, {"date": "2025-12-03", "close": 8.36, "volume": 1888753.0}, {"date": "2025-12-04", "close": 8.37, "volume": 1961202.0}, {"date": "2025-12-05", "close": 8.44, "volume": 1705070.0}, {"date": "2025-12-08", "close": 8.25, "volume": 3598393.0}, {"date": "2025-12-09", "close": 8.22, "volume": 2318592.0}, {"date": "2025-12-10", "close": 8.16, "volume": 2128454.0}, {"date": "2025-12-11", "close": 8.21, "volume": 2369251.0}, {"date": "2025-12-12", "close": 8.08, "volume": 1611803.0}, {"date": "2025-12-15", "close": 7.85, "volume": 2524829.0}, {"date": "2025-12-16", "close": 7.94, "volume": 2394596.0}, {"date": "2025-12-17", "close": 7.84, "volume": 15587770.0}, {"date": "2025-12-18", "close": 8.13, "volume": 15257110.0}, {"date": "2025-12-19", "close": 7.57, "volume": 8658865.0}, {"date": "2025-12-22", "close": 7.6, "volume": 5529851.0}, {"date": "2025-12-23", "close": 7.37, "volume": 2927519.0}, {"date": "2025-12-24", "close": 7.48, "volume": 1631906.0}, {"date": "2025-12-26", "close": 7.43, "volume": 3316540.0}, {"date": "2025-12-29", "close": 7.44, "volume": 2275129.0}, {"date": "2025-12-30", "close": 7.33, "volume": 2790396.0}, {"date": "2025-12-31", "close": 7.36, "volume": 2219063.0}, {"date": "2026-01-02", "close": 7.08, "volume": 3044828.0}, {"date": "2026-01-05", "close": 7.08, "volume": 2887532.0}, {"date": "2026-01-06", "close": 7.27, "volume": 3251296.0}, {"date": "2026-01-07", "close": 7.39, "volume": 2742594.0}, {"date": "2026-01-08", "close": 7.32, "volume": 3260686.0}, {"date": "2026-01-09", "close": 7.29, "volume": 3107150.0}, {"date": "2026-01-12", "close": 7.33, "volume": 2689688.0}, {"date": "2026-01-13", "close": 6.55, "volume": 5055459.0}, {"date": "2026-01-14", "close": 6.61, "volume": 3831032.0}, {"date": "2026-01-15", "close": 6.48, "volume": 4450719.0}, {"date": "2026-01-16", "close": 6.29, "volume": 4472378.0}, {"date": "2026-01-20", "close": 6.35, "volume": 4447491.0}, {"date": "2026-01-21", "close": 6.35, "volume": 3098259.0}, {"date": "2026-01-22", "close": 6.48, "volume": 3373531.0}, {"date": "2026-01-23", "close": 6.5, "volume": 3059973.0}, {"date": "2026-01-26", "close": 6.34, "volume": 3707923.0}, {"date": "2026-01-27", "close": 6.18, "volume": 6107481.0}, {"date": "2026-01-28", "close": 6.18, "volume": 5156701.0}, {"date": "2026-01-29", "close": 6.13, "volume": 5320403.0}, {"date": "2026-01-30", "close": 6.06, "volume": 3210632.0}, {"date": "2026-02-02", "close": 6.26, "volume": 4827153.0}, {"date": "2026-02-03", "close": 5.86, "volume": 8114864.0}, {"date": "2026-02-04", "close": 6.07, "volume": 7178710.0}, {"date": "2026-02-05", "close": 5.98, "volume": 10264210.0}, {"date": "2026-02-06", "close": 5.91, "volume": 12652440.0}, {"date": "2026-02-09", "close": 5.95, "volume": 7899480.0}, {"date": "2026-02-10", "close": 5.9, "volume": 5013605.0}, {"date": "2026-02-11", "close": 5.74, "volume": 5606758.0}, {"date": "2026-02-12", "close": 5.79, "volume": 6890558.0}, {"date": "2026-02-13", "close": 5.92, "volume": 9144781.0}, {"date": "2026-02-17", "close": 6.13, "volume": 7398847.0}, {"date": "2026-02-18", "close": 5.93, "volume": 7060908.0}, {"date": "2026-02-19", "close": 6.08, "volume": 5605779.0}, {"date": "2026-02-20", "close": 6.03, "volume": 3091017.0}, {"date": "2026-02-23", "close": 6.01, "volume": 6919850.0}, {"date": "2026-02-24", "close": 6.3, "volume": 6891273.0}, {"date": "2026-02-25", "close": 6.58, "volume": 4992555.0}, {"date": "2026-02-26", "close": 6.68, "volume": 7640783.0}, {"date": "2026-02-27", "close": 6.41, "volume": 5854966.0}, {"date": "2026-03-02", "close": 6.4, "volume": 6908958.0}, {"date": "2026-03-03", "close": 6.21, "volume": 6089081.0}, {"date": "2026-03-04", "close": 6.53, "volume": 6043070.0}, {"date": "2026-03-05", "close": 6.17, "volume": 5030218.0}, {"date": "2026-03-06", "close": 6.16, "volume": 3784241.0}, {"date": "2026-03-09", "close": 6.15, "volume": 4071532.0}, {"date": "2026-03-10", "close": 6.04, "volume": 4634903.0}, {"date": "2026-03-11", "close": 6.08, "volume": 2865058.0}, {"date": "2026-03-12", "close": 5.95, "volume": 4293706.0}, {"date": "2026-03-13", "close": 6.04, "volume": 2619555.0}, {"date": "2026-03-16", "close": 6.06, "volume": 3090831.0}, {"date": "2026-03-17", "close": 6.07, "volume": 4930067.0}, {"date": "2026-03-18", "close": 5.86, "volume": 4046960.0}, {"date": "2026-03-19", "close": 6.04, "volume": 3669388.0}, {"date": "2026-03-20", "close": 5.84, "volume": 4575654.0}, {"date": "2026-03-23", "close": 5.98, "volume": 4658274.0}, {"date": "2026-03-24", "close": 5.69, "volume": 3762771.0}, {"date": "2026-03-25", "close": 5.87, "volume": 3132035.0}, {"date": "2026-03-26", "close": 5.84, "volume": 2664190.0}, {"date": "2026-03-27", "close": 5.51, "volume": 4091522.0}, {"date": "2026-03-30", "close": 5.73, "volume": 3522805.0}, {"date": "2026-03-31", "close": 5.82, "volume": 2672258.0}, {"date": "2026-04-01", "close": 5.85, "volume": 2541940.0}, {"date": "2026-04-02", "close": 5.91, "volume": 2212441.0}, {"date": "2026-04-06", "close": 6.01, "volume": 2394571.0}, {"date": "2026-04-07", "close": 6.04, "volume": 2636307.0}, {"date": "2026-04-08", "close": 5.53, "volume": 9583032.0}, {"date": "2026-04-09", "close": 5.6, "volume": 6992559.0}, {"date": "2026-04-10", "close": 5.36, "volume": 6176995.0}, {"date": "2026-04-13", "close": 5.75, "volume": 3914781.0}, {"date": "2026-04-14", "close": 5.94, "volume": 5907909.0}, {"date": "2026-04-15", "close": 6.15, "volume": 4145879.0}, {"date": "2026-04-16", "close": 6.43, "volume": 3779551.0}, {"date": "2026-04-17", "close": 6.36, "volume": 4366087.0}, {"date": "2026-04-20", "close": 6.55, "volume": 3830855.0}, {"date": "2026-04-21", "close": 6.35, "volume": 4833866.0}, {"date": "2026-04-22", "close": 6.18, "volume": 8022424.0}, {"date": "2026-04-23", "close": 5.97, "volume": 6986145.0}, {"date": "2026-04-24", "close": 5.28, "volume": 15978960.0}, {"date": "2026-04-27", "close": 5.81, "volume": 8179517.0}, {"date": "2026-04-28", "close": 6.49, "volume": 11183240.0}, {"date": "2026-04-29", "close": 6.11, "volume": 5864478.0}, {"date": "2026-04-30", "close": 5.95, "volume": 3421721.0}, {"date": "2026-05-01", "close": 6.15, "volume": 4702030.0}, {"date": "2026-05-04", "close": 5.83, "volume": 3280611.0}, {"date": "2026-05-05", "close": 5.93, "volume": 3113773.0}, {"date": "2026-05-06", "close": 6.03, "volume": 4852138.0}, {"date": "2026-05-07", "close": 6.27, "volume": 5348631.0}, {"date": "2026-05-08", "close": 5.78, "volume": 6623724.0}, {"date": "2026-05-11", "close": 5.66, "volume": 4735160.0}, {"date": "2026-05-12", "close": 5.74, "volume": 10989800.0}, {"date": "2026-05-13", "close": 5.31, "volume": 11214560.0}, {"date": "2026-05-14", "close": 5.09, "volume": 7877431.0}, {"date": "2026-05-15", "close": 5.28, "volume": 7466407.0}, {"date": "2026-05-18", "close": 5.73, "volume": 7483009.0}, {"date": "2026-05-19", "close": 5.4, "volume": 6760760.0}, {"date": "2026-05-20", "close": 5.25, "volume": 8413384.0}, {"date": "2026-05-21", "close": 5.24, "volume": 7678650.0}, {"date": "2026-05-22", "close": 5.32, "volume": 7265435.0}, {"date": "2026-05-26", "close": 5.29, "volume": 8298959.0}, {"date": "2026-05-27", "close": 5.32, "volume": 7521164.0}, {"date": "2026-05-28", "close": 5.31, "volume": 6140225.0}, {"date": "2026-05-29", "close": 5.39, "volume": 9534579.0}, {"date": "2026-06-01", "close": 5.8, "volume": 9726162.0}, {"date": "2026-06-02", "close": 5.54, "volume": 6987441.0}, {"date": "2026-06-03", "close": 5.33, "volume": 5360630.0}, {"date": "2026-06-04", "close": 5.57, "volume": 7203358.0}, {"date": "2026-06-05", "close": 5.47, "volume": 5789119.0}, {"date": "2026-06-08", "close": 5.29, "volume": 5921312.0}, {"date": "2026-06-09", "close": 5.34, "volume": 7022742.0}, {"date": "2026-06-10", "close": 5.34, "volume": 6495304.0}, {"date": "2026-06-11", "close": 5.33, "volume": 5700035.0}, {"date": "2026-06-12", "close": 5.34, "volume": 6260045.0}, {"date": "2026-06-15", "close": 5.3, "volume": 5789399.0}, {"date": "2026-06-16", "close": 5.33, "volume": 8655519.0}, {"date": "2026-06-17", "close": 5.3, "volume": 6437859.0}, {"date": "2026-06-18", "close": 5.35, "volume": 9822103.0}, {"date": "2026-06-22", "close": 5.31, "volume": 7569147.0}, {"date": "2026-06-23", "close": 5.41, "volume": 9804275.0}, {"date": "2026-06-24", "close": 6.09, "volume": 18370500.0}, {"date": "2026-06-25", "close": 5.76, "volume": 8381047.0}, {"date": "2026-06-26", "close": 5.74, "volume": 15076890.0}, {"date": "2026-06-29", "close": 5.68, "volume": 6970305.0}, {"date": "2026-06-30", "close": 5.64, "volume": 5603024.0}, {"date": "2026-07-01", "close": 5.98, "volume": 6896947.0}, {"date": "2026-07-02", "close": 5.9, "volume": 5713924.0}, {"date": "2026-07-06", "close": 5.93, "volume": 5237900.0}, {"date": "2026-07-07", "close": 5.8, "volume": 5635103.0}, {"date": "2026-07-08", "close": 5.74, "volume": 6014054.0}, {"date": "2026-07-09", "close": 5.67, "volume": 4942231.0}, {"date": "2026-07-10", "close": 5.71, "volume": 4551004.0}, {"date": "2026-07-13", "close": 5.67, "volume": 4259735.0}, {"date": "2026-07-14", "close": 5.71, "volume": 6416220.0}, {"date": "2026-07-15", "close": 5.56, "volume": 6066841.0}, {"date": "2026-07-16", "close": 5.64, "volume": 5722149.0}, {"date": "2026-07-17", "close": 5.56, "volume": 4461762.0}, {"date": "2026-07-20", "close": 5.46, "volume": 4804721.0}, {"date": "2026-07-21", "close": 5.36, "volume": 5770476.0}, {"date": "2026-07-22", "close": 5.34, "volume": 5184349.0}, {"date": "2026-07-23", "close": 5.38, "volume": 6020728.0}, {"date": "2026-07-24", "close": 5.37, "volume": 4120421.0}, {"date": "2026-07-27", "close": 5.63, "volume": 4918877.0}, {"date": "2026-07-28", "close": 5.85, "volume": 6164954.0}, {"date": "2026-07-29", "close": 6.18, "volume": 14211880.0}, {"date": "2026-07-30", "close": 5.27, "volume": 24714560.0}, {"date": "2026-07-31", "close": 5.31, "volume": 9377542.0}, {"date": "2026-08-03", "close": 5.9, "volume": 13832130.0}, {"date": "2026-08-04", "close": 6.1, "volume": 8222112.0}, {"date": "2026-08-05", "close": 5.81, "volume": 5211826.0}, {"date": "2026-08-06", "close": 5.56, "volume": 3911934.0}, {"date": "2026-08-07", "close": 5.81, "volume": 3912479.0}, {"date": "2026-08-10", "close": 5.76, "volume": 4123647.0}, {"date": "2026-08-11", "close": 5.69, "volume": 3843562.0}, {"date": "2026-08-12", "close": 5.58, "volume": 3959842.0}, {"date": "2026-08-13", "close": 5.8, "volume": 4465934.0}, {"date": "2026-08-14", "close": 5.78, "volume": 2517333.0}, {"date": "2026-08-17", "close": 5.54, "volume": 4928776.0}, {"date": "2026-08-18", "close": 5.69, "volume": 4764300.0}, {"date": "2026-08-19", "close": 5.85, "volume": 3397628.0}, {"date": "2026-08-20", "close": 5.85, "volume": 2780431.0}, {"date": "2026-08-21", "close": 6.0, "volume": 3736339.0}, {"date": "2026-08-24", "close": 6.02, "volume": 4457363.0}, {"date": "2026-08-25", "close": 6.19, "volume": 4286591.0}, {"date": "2026-08-26", "close": 6.06, "volume": 4922343.0}, {"date": "2026-08-27", "close": 6.39, "volume": 5294973.0}, {"date": "2026-08-28", "close": 6.47, "volume": 4834661.0}, {"date": "2026-08-31", "close": 6.52, "volume": 5447133.0}, {"date": "2026-09-01", "close": 6.18, "volume": 3747366.0}, {"date": "2026-09-02", "close": 6.11, "volume": 3939570.0}, {"date": "2026-09-03", "close": 6.01, "volume": 4464312.0}, {"date": "2026-09-04", "close": 5.8, "volume": 4649636.0}, {"date": "2026-09-08", "close": 5.57, "volume": 4200921.0}, {"date": "2026-09-09", "close": 5.3, "volume": 4169164.0}, {"date": "2026-09-10", "close": 5.23, "volume": 4739797.0}, {"date": "2026-09-11", "close": 5.22, "volume": 3920886.0}, {"date": "2026-09-14", "close": 5.42, "volume": 5493640.0}, {"date": "2026-09-15", "close": 5.28, "volume": 4342465.0}, {"date": "2026-09-16", "close": 5.24, "volume": 5170070.0}, {"date": "2026-09-17", "close": 5.15, "volume": 4683354.0}, {"date": "2026-09-18", "close": 5.04, "volume": 6675047.0}, {"date": "2026-09-21", "close": 5.16, "volume": 6536588.0}, {"date": "2026-09-22", "close": 5.14, "volume": 7602262.0}, {"date": "2026-09-23", "close": 5.12, "volume": 4648076.0}, {"date": "2026-09-24", "close": 5.06, "volume": 4733340.0}, {"date": "2026-09-25", "close": 5.05, "volume": 14179780.0}, {"date": "2026-09-28", "close": 4.64, "volume": 10052210.0}], "refreshing": true}