{"ticker": "BB", "overview": {"cik": "1070235", "ticker": "BB", "name": "BLACKBERRY Ltd", "industry": "Services-Prepackaged Software", "country": "Canada", "sic": "7372", "announcements": [{"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001950047-26-010365", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001070235-26-000139", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001950047-26-010346", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001070235-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001070235-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001070235-26-000135", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001070235-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001070235-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001070235-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001070235-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001070235-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001070235-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001070235-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001070235-26-000118", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009920", "price_sensitive": false}, {"form": "3", "date": "2026-09-24", "title": "FORM 3", "accession": "0002156609-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-24", "title": "Quarterly report", "accession": "0001070235-26-000115", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001070235-26-000112", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001070235-26-000110", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001070235-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001070235-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001070235-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001070235-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001070235-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001070235-26-000103", "price_sensitive": false}]}, "description": "BLACKBERRY Ltd trades as BB on the NYSE and is registered in Canada, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 315 insider filings for the company, from October 2021 to October 2026. Across those, 15 insiders disclosed 1 open-market purchase totalling $97.65K against 109 sales totalling $68.38M. The most recent filing on record is dated 22 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 97650.0, "sell_n": 109, "sell_sum": 68382073.33, "net": -68284423.33, "insiders": 15, "first_date": "2021-10-06", "last_date": "2026-10-22"}, "metrics": {"ticker": "BB", "has_prices": true, "as_of": "2026-08-07", "last": 8.98, "prev_close": 8.78, "change": 0.20000000000000107, "change_pct": 0.022779043280182355, "session_volume": 10403720.0, "vwap_5": 8.784720270489263, "vwap_20": 9.128327273523103, "vwap_60": 9.472542639887966, "vwap_250": 6.891683358970029, "high_52w": 12.81, "low_52w": 3.15, "avg_volume_20": 17203316.5, "sessions": 400, "market_cap": {"value": 5263181870.38, "shares": 586100431.0, "as_of": "2026-06-22", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001070235-26-000139", "src": "INSIDERS", "ticker": "BB", "cik": "1070235", "company": "BLACKBERRY Ltd", "company_raw": "BLACKBERRY Ltd", "who": "John Joseph Giamatteo", "who_key": "GIAMATTEO JOHN JOSEPH", "role": "CEO & President, Secure Comm., Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2284660.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Canada", "headline": "The corner office trims BB: $2.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1234080/000107023526000139/0001070235-26-000139-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16724}, {"id": "0001070235-26-000134", "src": "INSIDERS", "ticker": "BB", "cik": "1070235", "company": "BLACKBERRY Ltd", "company_raw": "BLACKBERRY Ltd", "who": "Philip S. Kurtz", "who_key": "Kurtz Philip S.", "role": "CLO & Corp. Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 52085.799999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Canada", "headline": "Insider trims $52K of BB", "source_url": "https://www.sec.gov/Archives/edgar/data/1939273/000107023526000134/0001070235-26-000134-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35444}, {"id": "0001070235-26-000135", "src": "INSIDERS", "ticker": "BB", "cik": "1070235", "company": "BLACKBERRY Ltd", "company_raw": "BLACKBERRY Ltd", "who": "John Joseph Giamatteo", "who_key": "GIAMATTEO JOHN JOSEPH", "role": "CEO & President, Secure Comm., Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 225753.43999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Canada", "headline": "The corner office trims BB: $226K", "source_url": "https://www.sec.gov/Archives/edgar/data/1234080/000107023526000135/0001070235-26-000135-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35444}, {"id": "0001070235-26-000136", "src": "INSIDERS", "ticker": "BB", "cik": "1070235", "company": "BLACKBERRY Ltd", "company_raw": "BLACKBERRY Ltd", "who": "Tim Foote", "who_key": "Foote Tim", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 70566.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Canada", "headline": "CFO trims $71K of BB", "source_url": "https://www.sec.gov/Archives/edgar/data/2031563/000107023526000136/0001070235-26-000136-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35444}, {"id": "0001070235-26-000137", "src": "INSIDERS", "ticker": "BB", "cik": "1070235", "company": "BLACKBERRY Ltd", "company_raw": "BLACKBERRY Ltd", "who": "Jennifer Armstrong-Owen", "who_key": "Armstrong-Owen Jennifer", "role": "Sr VP & Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 28248.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Canada", "headline": "C-suite trims BB: $28K", "source_url": "https://www.sec.gov/Archives/edgar/data/2009144/000107023526000137/0001070235-26-000137-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35444}, {"id": "0001070235-26-000102", "src": "INSIDERS", "ticker": "BB", "cik": "1070235", "company": "BLACKBERRY Ltd", "company_raw": "BLACKBERRY Ltd", "who": "Wayne Wouters", "who_key": "Wouters Wayne", "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": "Canada", "headline": "Director files routine paperwork on BB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1805288/000107023526000102/0001070235-26-000102-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91604}, {"id": "0001070235-26-000103", "src": "INSIDERS", "ticker": "BB", "cik": "1070235", "company": "BLACKBERRY Ltd", "company_raw": "BLACKBERRY Ltd", "who": "Lisa S. Disbrow", "who_key": "DISBROW LISA S", "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": "Canada", "headline": "Director files routine paperwork on BB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712360/000107023526000103/0001070235-26-000103-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91604}, {"id": "0001070235-26-000104", "src": "INSIDERS", "ticker": "BB", "cik": "1070235", "company": "BLACKBERRY Ltd", "company_raw": "BLACKBERRY Ltd", "who": "Lisa Bahash", "who_key": "Bahash Lisa", "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": "Canada", "headline": "Director files routine paperwork on BB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2039842/000107023526000104/0001070235-26-000104-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91604}, {"id": "0001070235-26-000105", "src": "INSIDERS", "ticker": "BB", "cik": "1070235", "company": "BLACKBERRY Ltd", "company_raw": "BLACKBERRY Ltd", "who": "Philip G. Brace", "who_key": "BRACE PHILIP G", "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": "Canada", "headline": "Director files routine paperwork on BB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1336507/000107023526000105/0001070235-26-000105-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91604}, {"id": "0001070235-26-000106", "src": "INSIDERS", "ticker": "BB", "cik": "1070235", "company": "BLACKBERRY Ltd", "company_raw": "BLACKBERRY Ltd", "who": "Richard J. Lynch", "who_key": "Lynch Richard J.", "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": "Canada", "headline": "Director files routine paperwork on BB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1407680/000107023526000106/0001070235-26-000106-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91604}, {"id": "0001070235-26-000107", "src": "INSIDERS", "ticker": "BB", "cik": "1070235", "company": "BLACKBERRY Ltd", "company_raw": "BLACKBERRY Ltd", "who": "Lori O'Neill", "who_key": "O'Neill Lori", "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": "Canada", "headline": "Director files routine paperwork on BB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2028197/000107023526000107/0001070235-26-000107-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91604}, {"id": "0001070235-26-000108", "src": "INSIDERS", "ticker": "BB", "cik": "1070235", "company": "BLACKBERRY Ltd", "company_raw": "BLACKBERRY Ltd", "who": "Barry Mainz", "who_key": "Mainz Barry", "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": "Canada", "headline": "Director files routine paperwork on BB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1388839/000107023526000108/0001070235-26-000108-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91604}, {"id": "13DG-0002012383-26-002141", "src": "13DG", "ticker": "BB", "cik": "1070235", "company": "BLACKBERRY Ltd", "company_raw": "BLACKBERRY Ltd", "who": "Blackberry Ltd", "who_key": "BLACKBERRY Ltd", "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": "Canada", "headline": "BLACKBERRY Ltd moves to a 4.4% passive stake in BB", "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/0002012383-26-002141-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "0001070235-26-000094", "src": "INSIDERS", "ticker": "BB", "cik": "1070235", "company": "BLACKBERRY Ltd", "company_raw": "BLACKBERRY Ltd", "who": "Philip S. Kurtz", "who_key": "Kurtz Philip S.", "role": "CLO & Corp. Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 339600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Canada", "headline": "Insider offloads $340K of BB", "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023526000094/0001070235-26-000094-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160724}, {"id": "0001070235-26-000089", "src": "INSIDERS", "ticker": "BB", "cik": "1070235", "company": "BLACKBERRY Ltd", "company_raw": "BLACKBERRY Ltd", "who": "Tim Foote", "who_key": "Foote Tim", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 89926.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Canada", "headline": "CFO trims $90K of BB", "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023526000089/0001070235-26-000089-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167924}, {"id": "0001070235-26-000090", "src": "INSIDERS", "ticker": "BB", "cik": "1070235", "company": "BLACKBERRY Ltd", "company_raw": "BLACKBERRY Ltd", "who": "Philip S. Kurtz", "who_key": "Kurtz Philip S.", "role": "CLO & Corp. Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 71002.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Canada", "headline": "Insider offloads $71K of BB", "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023526000090/0001070235-26-000090-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167924}, {"id": "0001070235-26-000091", "src": "INSIDERS", "ticker": "BB", "cik": "1070235", "company": "BLACKBERRY Ltd", "company_raw": "BLACKBERRY Ltd", "who": "Jennifer Armstrong-Owen", "who_key": "Armstrong-Owen Jennifer", "role": "Sr VP & Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 35992.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Canada", "headline": "Insider sells $36K of BB", "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023526000091/0001070235-26-000091-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167924}, {"id": "0001070235-26-000092", "src": "INSIDERS", "ticker": "BB", "cik": "1070235", "company": "BLACKBERRY Ltd", "company_raw": "BLACKBERRY Ltd", "who": "John Joseph Giamatteo", "who_key": "GIAMATTEO JOHN JOSEPH", "role": "CEO & President, Secure Comm., Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3100357.04, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Canada", "headline": "CEO sells $3.1M of BB", "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023526000092/0001070235-26-000092-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167924}, {"id": "0001070235-26-000081", "src": "INSIDERS", "ticker": "BB", "cik": "1070235", "company": "BLACKBERRY Ltd", "company_raw": "BLACKBERRY Ltd", "who": "Philip S. Kurtz", "who_key": "Kurtz Philip S.", "role": "CLO & Corp. Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 48494.200000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Canada", "headline": "Insider offloads $48K of BB", "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023526000081/0001070235-26-000081-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178004}, {"id": "0001070235-26-000082", "src": "INSIDERS", "ticker": "BB", "cik": "1070235", "company": "BLACKBERRY Ltd", "company_raw": "BLACKBERRY Ltd", "who": "Tim Foote", "who_key": "Foote Tim", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 320691.12000000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Canada", "headline": "CFO trims $321K of BB", "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023526000082/0001070235-26-000082-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178004}, {"id": "0001070235-26-000083", "src": "INSIDERS", "ticker": "BB", "cik": "1070235", "company": "BLACKBERRY Ltd", "company_raw": "BLACKBERRY Ltd", "who": "Jennifer Armstrong-Owen", "who_key": "Armstrong-Owen Jennifer", "role": "Sr VP & Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 28678.320000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Canada", "headline": "Insider sells $29K of BB", "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023526000083/0001070235-26-000083-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178004}, {"id": "0001070235-26-000084", "src": "INSIDERS", "ticker": "BB", "cik": "1070235", "company": "BLACKBERRY Ltd", "company_raw": "BLACKBERRY Ltd", "who": "John Joseph Giamatteo", "who_key": "GIAMATTEO JOHN JOSEPH", "role": "CEO & President, Secure Comm., Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 317211.84, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Canada", "headline": "CEO offloads $317K of BB", "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023526000084/0001070235-26-000084-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178004}, {"id": "0001070235-26-000063", "src": "INSIDERS", "ticker": "BB", "cik": "1070235", "company": "BLACKBERRY Ltd", "company_raw": "BLACKBERRY Ltd", "who": "Barry Mainz", "who_key": "Mainz Barry", "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": "Canada", "headline": "Director files routine paperwork on BB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023526000063/0001070235-26-000063-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224084}, {"id": "0001070235-26-000064", "src": "INSIDERS", "ticker": "BB", "cik": "1070235", "company": "BLACKBERRY Ltd", "company_raw": "BLACKBERRY Ltd", "who": "Wayne Wouters", "who_key": "Wouters Wayne", "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": "Canada", "headline": "Director files routine paperwork on BB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023526000064/0001070235-26-000064-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224084}, {"id": "0001070235-26-000065", "src": "INSIDERS", "ticker": "BB", "cik": "1070235", "company": "BLACKBERRY Ltd", "company_raw": "BLACKBERRY Ltd", "who": "Philip G. Brace", "who_key": "BRACE PHILIP G", "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": "Canada", "headline": "Director files routine paperwork on BB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023526000065/0001070235-26-000065-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224084}, {"id": "0001070235-26-000066", "src": "INSIDERS", "ticker": "BB", "cik": "1070235", "company": "BLACKBERRY Ltd", "company_raw": "BLACKBERRY Ltd", "who": "Lori O'Neill", "who_key": "O'Neill Lori", "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": "Canada", "headline": "Director files routine paperwork on BB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023526000066/0001070235-26-000066-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224084}, {"id": "0001070235-26-000067", "src": "INSIDERS", "ticker": "BB", "cik": "1070235", "company": "BLACKBERRY Ltd", "company_raw": "BLACKBERRY Ltd", "who": "Lisa S. Disbrow", "who_key": "DISBROW LISA S", "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": "Canada", "headline": "Director files routine paperwork on BB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023526000067/0001070235-26-000067-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224084}, {"id": "0001070235-26-000068", "src": "INSIDERS", "ticker": "BB", "cik": "1070235", "company": "BLACKBERRY Ltd", "company_raw": "BLACKBERRY Ltd", "who": "Richard J. Lynch", "who_key": "Lynch Richard J.", "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": "Canada", "headline": "Director files routine paperwork on BB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023526000068/0001070235-26-000068-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224084}, {"id": "0001070235-26-000069", "src": "INSIDERS", "ticker": "BB", "cik": "1070235", "company": "BLACKBERRY Ltd", "company_raw": "BLACKBERRY Ltd", "who": "Lisa Bahash", "who_key": "Bahash Lisa", "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": "Canada", "headline": "Director files routine paperwork on BB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023526000069/0001070235-26-000069-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224084}, {"id": "13DG-0000947871-26-000499", "src": "13DG", "ticker": "BB", "cik": "1070235", "company": "BLACKBERRY Ltd", "company_raw": "BLACKBERRY Ltd", "who": "Blackberry Ltd", "who_key": "BLACKBERRY Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Canada", "headline": "BLACKBERRY Ltd moves to a 4.5% activist stake in BB", "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/0000947871-26-000499-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}], "recent_buys": [{"id": "0001070235-24-000038", "src": "INSIDERS", "ticker": "BB", "cik": "1070235", "company": "BLACKBERRY Ltd", "company_raw": "BLACKBERRY Ltd", "who": "Philip G. Brace", "who_key": "BRACE PHILIP G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 97650.0, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Canada", "headline": "Board member picks up $98K of BB", "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023524000038/0001070235-24-000038-index.htm", "trade_date": "2024-02-14", "timestamp": "2024-02-14", "mins": 1429364}], "institutional": [{"id": "13DG-0002012383-26-002141", "src": "13DG", "ticker": "BB", "cik": "1070235", "company": "BLACKBERRY Ltd", "company_raw": "BLACKBERRY Ltd", "who": "Blackberry Ltd", "who_key": "BLACKBERRY Ltd", "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": "Canada", "headline": "BLACKBERRY Ltd moves to a 4.4% passive stake in BB", "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/0002012383-26-002141-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "13DG-0000947871-26-000499", "src": "13DG", "ticker": "BB", "cik": "1070235", "company": "BLACKBERRY Ltd", "company_raw": "BLACKBERRY Ltd", "who": "Blackberry Ltd", "who_key": "BLACKBERRY Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Canada", "headline": "BLACKBERRY Ltd moves to a 4.5% activist stake in BB", "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/0000947871-26-000499-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "13DG-0002012383-26-001654", "src": "13DG", "ticker": "BB", "cik": "1070235", "company": "BLACKBERRY Ltd", "company_raw": "BLACKBERRY Ltd", "who": "Blackberry Ltd", "who_key": "BLACKBERRY Ltd", "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": "Canada", "headline": "BLACKBERRY Ltd crosses 5% of BB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/0002012383-26-001654-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273044}], "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": "BlackBerry Limited Common Stock", "new_value": "BLACKBERRY Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001070235", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001070235", "applied": 1, "detected_at": "2026-09-10T10:06:52.599125"}]}, "key_people": [{"who": "John S. Chen", "who_key": "CHEN JOHN S", "role": "Executive Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 53921548.15, "net": -53921548.15, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2022870.15, "date": "2023-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023523000145/0001070235-23-000145-index.htm"}, {"action": "SELL", "amount": 2373713.68, "date": "2022-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023522000151/0001070235-22-000151-index.htm"}, {"action": "SELL", "amount": 24762482.16, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023521000127/0001070235-21-000127-index.htm"}, {"action": "SELL", "amount": 24762482.16, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023522000028/0001070235-22-000028-index.htm"}], "latest": {"action": "SELL", "amount": 2022870.15, "date": "2023-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023523000145/0001070235-23-000145-index.htm"}}, {"who": "John Joseph Giamatteo", "who_key": "GIAMATTEO JOHN JOSEPH", "role": "CEO & President, Secure Comm., Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 8620678.09, "net": -8620678.09, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2284660.0, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1234080/000107023526000139/0001070235-26-000139-index.htm"}, {"action": "SELL", "amount": 225753.43999999997, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1234080/000107023526000135/0001070235-26-000135-index.htm"}, {"action": "SELL", "amount": 3100357.04, "date": "2026-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023526000092/0001070235-26-000092-index.htm"}, {"action": "SELL", "amount": 317211.84, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023526000084/0001070235-26-000084-index.htm"}, {"action": "SELL", "amount": 96354.96, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023526000023/0001070235-26-000023-index.htm"}, {"action": "SELL", "amount": 340365.24, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000123408026000004/0001234080-26-000004-index.htm"}, {"action": "SELL", "amount": 885342.2999999999, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000123408026000002/0001234080-26-000002-index.htm"}, {"action": "SELL", "amount": 130944.66, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000123408025000004/0001234080-25-000004-index.htm"}, {"action": "SELL", "amount": 116631.36, "date": "2025-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023525000142/0001070235-25-000142-index.htm"}, {"action": "SELL", "amount": 117608.0, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023525000033/0001070235-25-000033-index.htm"}, {"action": "SELL", "amount": 172540.0, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023525000020/0001070235-25-000020-index.htm"}, {"action": "SELL", "amount": 573399.2000000001, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023525000010/0001070235-25-000010-index.htm"}, {"action": "SELL", "amount": 59041.17, "date": "2024-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023524000029/0001070235-24-000029-index.htm"}, {"action": "SELL", "amount": 97051.5, "date": "2024-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023524000020/0001070235-24-000020-index.htm"}, {"action": "SELL", "amount": 103417.38, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023523000011/0001070235-23-000011-index.htm"}], "latest": {"action": "SELL", "amount": 2284660.0, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1234080/000107023526000139/0001070235-26-000139-index.htm"}}, {"who": "Thomas Eacobacci", "who_key": "Eacobacci Thomas", "role": "President and COO, BlackBerry", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1601655.0, "net": -1601655.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1601655.0, "date": "2021-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023521000123/0001070235-21-000123-index.htm"}], "latest": {"action": "SELL", "amount": 1601655.0, "date": "2021-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023521000123/0001070235-21-000123-index.htm"}}, {"who": "Philip S. Kurtz", "who_key": "Kurtz Philip S.", "role": "CLO & Corp. Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1097118.97, "net": -1097118.97, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 52085.799999999996, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1939273/000107023526000134/0001070235-26-000134-index.htm"}, {"action": "SELL", "amount": 339600.0, "date": "2026-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023526000094/0001070235-26-000094-index.htm"}, {"action": "SELL", "amount": 71002.98, "date": "2026-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023526000090/0001070235-26-000090-index.htm"}, {"action": "SELL", "amount": 48494.200000000004, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023526000081/0001070235-26-000081-index.htm"}, {"action": "SELL", "amount": 14521.24, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023526000026/0001070235-26-000026-index.htm"}, {"action": "SELL", "amount": 43260.69, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000193927326000002/0001939273-26-000002-index.htm"}, {"action": "SELL", "amount": 20030.45, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000193927325000007/0001939273-25-000007-index.htm"}, {"action": "SELL", "amount": 218681.10000000003, "date": "2025-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000193927325000005/0001939273-25-000005-index.htm"}, {"action": "SELL", "amount": 17603.04, "date": "2025-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023525000140/0001070235-25-000140-index.htm"}, {"action": "SELL", "amount": 85139.25, "date": "2025-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023525000134/0001070235-25-000134-index.htm"}, {"action": "SELL", "amount": 5486.54, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023525000023/0001070235-25-000023-index.htm"}, {"action": "SELL", "amount": 43926.4, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023525000008/0001070235-25-000008-index.htm"}, {"action": "SELL", "amount": 37962.649999999994, "date": "2024-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023524000126/0001070235-24-000126-index.htm"}, {"action": "SELL", "amount": 4030.0, "date": "2024-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023524000024/0001070235-24-000024-index.htm"}, {"action": "SELL", "amount": 6792.4800000000005, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023523000170/0001070235-23-000170-index.htm"}, {"action": "SELL", "amount": 72196.86, "date": "2023-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023523000135/0001070235-23-000135-index.htm"}, {"action": "SELL", "amount": 4116.8, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023523000013/0001070235-23-000013-index.htm"}, {"action": "SELL", "amount": 3500.4700000000003, "date": "2022-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023522000177/0001070235-22-000177-index.htm"}, {"action": "SELL", "amount": 8688.019999999999, "date": "2022-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023522000140/0001070235-22-000140-index.htm"}], "latest": {"action": "SELL", "amount": 52085.799999999996, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1939273/000107023526000134/0001070235-26-000134-index.htm"}}, {"who": "Marjorie Dickman", "who_key": "Dickman Marjorie", "role": "Chief Gv Aff & Pub Pol Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 760452.1, "net": -760452.1, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 22948.0, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023525000032/0001070235-25-000032-index.htm"}, {"action": "SELL", "amount": 11520.0, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023525000024/0001070235-25-000024-index.htm"}, {"action": "SELL", "amount": 20453.440000000002, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023525000009/0001070235-25-000009-index.htm"}, {"action": "SELL", "amount": 18617.72, "date": "2024-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023524000031/0001070235-24-000031-index.htm"}, {"action": "SELL", "amount": 7640.75, "date": "2024-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023524000022/0001070235-24-000022-index.htm"}, {"action": "SELL", "amount": 11445.42, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023523000173/0001070235-23-000173-index.htm"}, {"action": "SELL", "amount": 130737.31, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023523000056/0001070235-23-000056-index.htm"}, {"action": "SELL", "amount": 9172.44, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023523000009/0001070235-23-000009-index.htm"}, {"action": "SELL", "amount": 6866.04, "date": "2022-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023522000175/0001070235-22-000175-index.htm"}, {"action": "SELL", "amount": 390558.3, "date": "2022-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023522000083/0001070235-22-000083-index.htm"}, {"action": "SELL", "amount": 111738.6, "date": "2022-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023522000056/0001070235-22-000056-index.htm"}, {"action": "SELL", "amount": 18754.079999999998, "date": "2021-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023521000155/0001070235-21-000155-index.htm"}], "latest": {"action": "SELL", "amount": 22948.0, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023525000032/0001070235-25-000032-index.htm"}}, {"who": "Tim Foote", "who_key": "Foote Tim", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 693428.9800000001, "net": -693428.9800000001, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 70566.76, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2031563/000107023526000136/0001070235-26-000136-index.htm"}, {"action": "SELL", "amount": 89926.2, "date": "2026-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023526000089/0001070235-26-000089-index.htm"}, {"action": "SELL", "amount": 320691.12000000005, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023526000082/0001070235-26-000082-index.htm"}, {"action": "SELL", "amount": 32858.8, "date": "2026-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023526000024/0001070235-26-000024-index.htm"}, {"action": "SELL", "amount": 9486.6, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000203156326000004/0002031563-26-000004-index.htm"}, {"action": "SELL", "amount": 109252.0, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000203156326000002/0002031563-26-000002-index.htm"}, {"action": "SELL", "amount": 14576.1, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000203156325000004/0002031563-25-000004-index.htm"}, {"action": "SELL", "amount": 12985.92, "date": "2025-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023525000141/0001070235-25-000141-index.htm"}, {"action": "SELL", "amount": 15536.04, "date": "2025-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023525000085/0001070235-25-000085-index.htm"}, {"action": "SELL", "amount": 6968.0, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023525000070/0001070235-25-000070-index.htm"}, {"action": "SELL", "amount": 2980.0, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023525000031/0001070235-25-000031-index.htm"}, {"action": "SELL", "amount": 1868.0, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023525000019/0001070235-25-000019-index.htm"}, {"action": "SELL", "amount": 5733.4400000000005, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023525000011/0001070235-25-000011-index.htm"}], "latest": {"action": "SELL", "amount": 70566.76, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2031563/000107023526000136/0001070235-26-000136-index.htm"}}, {"who": "Mattias Eriksson", "who_key": "ERIKSSON MATTIAS", "role": "President of IoT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 527971.9400000001, "net": -527971.9400000001, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 27322.68, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000186052425000003/0001860524-25-000003-index.htm"}, {"action": "SELL", "amount": 24338.88, "date": "2025-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023525000144/0001070235-25-000144-index.htm"}, {"action": "SELL", "amount": 50720.0, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023525000034/0001070235-25-000034-index.htm"}, {"action": "SELL", "amount": 28872.0, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023525000021/0001070235-25-000021-index.htm"}, {"action": "SELL", "amount": 53268.0, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023525000012/0001070235-25-000012-index.htm"}, {"action": "SELL", "amount": 128745.05, "date": "2024-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023524000097/0001070235-24-000097-index.htm"}, {"action": "SELL", "amount": 44751.65, "date": "2024-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023524000030/0001070235-24-000030-index.htm"}, {"action": "SELL", "amount": 19158.75, "date": "2024-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023524000021/0001070235-24-000021-index.htm"}, {"action": "SELL", "amount": 61860.56, "date": "2023-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023523000110/0001070235-23-000110-index.htm"}, {"action": "SELL", "amount": 20164.32, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023523000010/0001070235-23-000010-index.htm"}, {"action": "SELL", "amount": 68770.05, "date": "2022-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023522000113/0001070235-22-000113-index.htm"}], "latest": {"action": "SELL", "amount": 27322.68, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000186052425000003/0001860524-25-000003-index.htm"}}, {"who": "Jennifer Armstrong-Owen", "who_key": "Armstrong-Owen Jennifer", "role": "Sr VP & Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 334497.1, "net": -334497.1, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28248.44, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2009144/000107023526000137/0001070235-26-000137-index.htm"}, {"action": "SELL", "amount": 35992.32, "date": "2026-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023526000091/0001070235-26-000091-index.htm"}, {"action": "SELL", "amount": 28678.320000000003, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023526000083/0001070235-26-000083-index.htm"}, {"action": "SELL", "amount": 116753.76, "date": "2026-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023526000025/0001070235-26-000025-index.htm"}, {"action": "SELL", "amount": 12327.14, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000200914426000002/0002009144-26-000002-index.htm"}, {"action": "SELL", "amount": 12150.6, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000200914425000004/0002009144-25-000004-index.htm"}, {"action": "SELL", "amount": 10825.92, "date": "2025-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023525000143/0001070235-25-000143-index.htm"}, {"action": "SELL", "amount": 89520.6, "date": "2025-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070235/000107023525000086/0001070235-25-000086-index.htm"}], "latest": {"action": "SELL", "amount": 28248.44, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2009144/000107023526000137/0001070235-26-000137-index.htm"}}], "activity": [{"date": "2026-10-09", "net": -376654.43999999994}, {"date": "2026-10-22", "net": -2284660.0}], "announcements": [{"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001950047-26-010365", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001070235-26-000139", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001950047-26-010346", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001070235-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001070235-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001070235-26-000135", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001070235-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001070235-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001070235-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001070235-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001070235-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001070235-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001070235-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001070235-26-000118", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009920", "price_sensitive": false}, {"form": "3", "date": "2026-09-24", "title": "FORM 3", "accession": "0002156609-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-24", "title": "Quarterly report", "accession": "0001070235-26-000115", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001070235-26-000112", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001070235-26-000110", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001070235-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001070235-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001070235-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001070235-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001070235-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001070235-26-000103", "price_sensitive": false}], "performance": {"ticker": "BB", "has_prices": true, "summary": {"n": 1, "avg": 2.23021582733813, "win_rate": 1.0, "best": 2.23021582733813, "worst": 2.23021582733813, "as_of": "2026-08-07"}, "buys": [{"who": "BRACE PHILIP G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97650.0, "date": "2024-02-14", "score": 38.9, "ref_price": 2.78, "return": 2.23021582733813}]}, "price_series": [{"date": "2016-08-08", "close": 7.81, "volume": 3383156.0}, {"date": "2016-08-09", "close": 7.76, "volume": 3157899.0}, {"date": "2016-08-10", "close": 7.83, "volume": 4351786.0}, {"date": "2016-08-11", "close": 7.88, "volume": 2778219.0}, {"date": "2016-08-12", "close": 8.08, "volume": 10472000.0}, {"date": "2016-08-15", "close": 8.17, "volume": 5321047.0}, {"date": "2016-08-16", "close": 8.23, "volume": 3243448.0}, {"date": "2016-08-17", "close": 8.23, "volume": 3293683.0}, {"date": "2016-08-18", "close": 8.16, "volume": 5724363.0}, {"date": "2016-08-19", "close": 8.03, "volume": 2542707.0}, {"date": "2016-08-22", "close": 8.02, "volume": 2990698.0}, {"date": "2016-08-23", "close": 8.0, "volume": 1928771.0}, {"date": "2016-08-24", "close": 7.94, "volume": 3688818.0}, {"date": "2016-08-25", "close": 7.98, "volume": 2776692.0}, {"date": "2016-08-26", "close": 7.97, "volume": 2425912.0}, {"date": "2016-08-29", "close": 7.92, "volume": 2091113.0}, {"date": "2016-08-30", "close": 7.87, "volume": 3011749.0}, {"date": "2016-08-31", "close": 7.59, "volume": 4107051.0}, {"date": "2016-09-01", "close": 7.61, "volume": 2032084.0}, {"date": "2016-09-02", "close": 7.7, "volume": 1894086.0}, {"date": "2016-09-06", "close": 7.69, "volume": 1548179.0}, {"date": "2016-09-07", "close": 7.68, "volume": 2137697.0}, {"date": "2016-09-08", "close": 7.63, "volume": 2896069.0}, {"date": "2016-09-09", "close": 7.57, "volume": 5149706.0}, {"date": "2016-09-12", "close": 7.6, "volume": 3003297.0}, {"date": "2016-09-13", "close": 7.26, "volume": 4815315.0}, {"date": "2016-09-14", "close": 7.22, "volume": 2764639.0}, {"date": "2016-09-15", "close": 7.24, "volume": 2714061.0}, {"date": "2016-09-16", "close": 7.21, "volume": 2842102.0}, {"date": "2016-09-19", "close": 7.35, "volume": 2871786.0}, {"date": "2016-09-20", "close": 7.55, "volume": 3701904.0}, {"date": "2016-09-21", "close": 7.77, "volume": 3715227.0}, {"date": "2016-09-22", "close": 7.89, "volume": 3533409.0}, {"date": "2016-09-23", "close": 7.91, "volume": 2522837.0}, {"date": "2016-09-26", "close": 7.82, "volume": 4531085.0}, {"date": "2016-09-27", "close": 7.88, "volume": 4497196.0}, {"date": "2016-09-28", "close": 8.33, "volume": 23349810.0}, {"date": "2016-09-29", "close": 7.94, "volume": 11350740.0}, {"date": "2016-09-30", "close": 7.98, "volume": 5677850.0}, {"date": "2016-10-03", "close": 7.85, "volume": 3971093.0}, {"date": "2016-10-04", "close": 7.66, "volume": 4476379.0}, {"date": "2016-10-05", "close": 7.66, "volume": 3116954.0}, {"date": "2016-10-06", "close": 7.94, "volume": 6948050.0}, {"date": "2016-10-07", "close": 7.86, "volume": 2594575.0}, {"date": "2016-10-10", "close": 7.89, "volume": 2323449.0}, {"date": "2016-10-11", "close": 7.67, "volume": 3712028.0}, {"date": "2016-10-12", "close": 7.6, "volume": 11443690.0}, {"date": "2016-10-13", "close": 7.47, "volume": 2909622.0}, {"date": "2016-10-14", "close": 7.49, "volume": 2597258.0}, {"date": "2016-10-17", "close": 7.37, "volume": 2670529.0}, {"date": "2016-10-18", "close": 7.42, "volume": 1746307.0}, {"date": "2016-10-19", "close": 7.46, "volume": 2124593.0}, {"date": "2016-10-20", "close": 7.48, "volume": 1766833.0}, {"date": "2016-10-21", "close": 7.37, "volume": 2211926.0}, {"date": "2016-10-24", "close": 7.35, "volume": 2080286.0}, {"date": "2016-10-25", "close": 7.27, "volume": 2635787.0}, {"date": "2016-10-26", "close": 7.26, "volume": 3072057.0}, {"date": "2016-10-27", "close": 7.14, "volume": 2976999.0}, {"date": "2016-10-28", "close": 7.09, "volume": 3730422.0}, {"date": "2016-10-31", "close": 7.05, "volume": 2349460.0}, {"date": "2016-11-01", "close": 7.07, "volume": 4207357.0}, {"date": "2016-11-02", "close": 7.02, "volume": 2870877.0}, {"date": "2016-11-03", "close": 7.0, "volume": 2234564.0}, {"date": "2016-11-04", "close": 6.97, "volume": 2120803.0}, {"date": "2016-11-07", "close": 7.06, "volume": 2212294.0}, {"date": "2016-11-08", "close": 7.11, "volume": 2113818.0}, {"date": "2016-11-09", "close": 7.15, "volume": 4343332.0}, {"date": "2016-11-10", "close": 7.17, "volume": 4420085.0}, {"date": "2016-11-11", "close": 7.27, "volume": 3183010.0}, {"date": "2016-11-14", "close": 7.3, "volume": 6450458.0}, {"date": "2016-11-15", "close": 7.52, "volume": 4000254.0}, {"date": "2016-11-16", "close": 7.56, "volume": 8154132.0}, {"date": "2016-11-17", "close": 7.49, "volume": 3035885.0}, {"date": "2016-11-18", "close": 7.57, "volume": 3391379.0}, {"date": "2016-11-21", "close": 7.59, "volume": 6256505.0}, {"date": "2016-11-22", "close": 7.6, "volume": 7049697.0}, {"date": "2016-11-23", "close": 7.47, "volume": 3371634.0}, {"date": "2016-11-25", "close": 7.49, "volume": 2293533.0}, {"date": "2016-11-28", "close": 7.46, "volume": 3190175.0}, {"date": "2016-11-29", "close": 7.44, "volume": 4125752.0}, {"date": "2016-11-30", "close": 7.71, "volume": 6558870.0}, {"date": "2016-12-01", "close": 7.52, "volume": 6969029.0}, {"date": "2016-12-02", "close": 7.59, "volume": 4588578.0}, {"date": "2016-12-05", "close": 7.62, "volume": 3343103.0}, {"date": "2016-12-06", "close": 7.57, "volume": 2068373.0}, {"date": "2016-12-07", "close": 7.63, "volume": 1974454.0}, {"date": "2016-12-08", "close": 7.83, "volume": 5322069.0}, {"date": "2016-12-09", "close": 7.81, "volume": 3247202.0}, {"date": "2016-12-12", "close": 7.76, "volume": 2806117.0}, {"date": "2016-12-13", "close": 7.83, "volume": 4457105.0}, {"date": "2016-12-14", "close": 7.7, "volume": 4405974.0}, {"date": "2016-12-15", "close": 7.63, "volume": 6048035.0}, {"date": "2016-12-16", "close": 7.58, "volume": 4645993.0}, {"date": "2016-12-19", "close": 7.71, "volume": 8569723.0}, {"date": "2016-12-20", "close": 7.5, "volume": 17447000.0}, {"date": "2016-12-21", "close": 7.3, "volume": 7350826.0}, {"date": "2016-12-22", "close": 7.17, "volume": 14923040.0}, {"date": "2016-12-23", "close": 7.02, "volume": 8968401.0}, {"date": "2016-12-27", "close": 7.08, "volume": 9782928.0}, {"date": "2016-12-28", "close": 7.0, "volume": 8731663.0}, {"date": "2016-12-29", "close": 6.95, "volume": 8763119.0}, {"date": "2016-12-30", "close": 6.89, "volume": 12517550.0}, {"date": "2017-01-03", "close": 6.96, "volume": 4902434.0}, {"date": "2017-01-04", "close": 7.11, "volume": 4256048.0}, {"date": "2017-01-05", "close": 7.12, "volume": 3259296.0}, {"date": "2017-01-06", "close": 7.16, "volume": 3897974.0}, {"date": "2017-01-09", "close": 7.12, "volume": 2898505.0}, {"date": "2017-01-10", "close": 7.12, "volume": 2135635.0}, {"date": "2017-01-11", "close": 7.22, "volume": 2999785.0}, {"date": "2017-01-12", "close": 7.23, "volume": 3030189.0}, {"date": "2017-01-13", "close": 7.27, "volume": 2803697.0}, {"date": "2017-01-17", "close": 7.16, "volume": 3401204.0}, {"date": "2017-01-18", "close": 7.21, "volume": 3149347.0}, {"date": "2017-01-19", "close": 7.1, "volume": 4403887.0}, {"date": "2017-01-20", "close": 7.13, "volume": 2073842.0}, {"date": "2017-01-23", "close": 7.13, "volume": 2094109.0}, {"date": "2017-01-24", "close": 7.21, "volume": 2790357.0}, {"date": "2017-01-25", "close": 7.32, "volume": 3774673.0}, {"date": "2017-01-26", "close": 7.31, "volume": 2328022.0}, {"date": "2017-01-27", "close": 7.19, "volume": 2120076.0}, {"date": "2017-01-30", "close": 7.05, "volume": 4134975.0}, {"date": "2017-01-31", "close": 7.06, "volume": 3450967.0}, {"date": "2017-02-01", "close": 7.0, "volume": 3426417.0}, {"date": "2017-02-02", "close": 7.0, "volume": 3010249.0}, {"date": "2017-02-03", "close": 7.0, "volume": 2653991.0}, {"date": "2017-02-06", "close": 7.01, "volume": 2391089.0}, {"date": "2017-02-07", "close": 7.14, "volume": 3212258.0}, {"date": "2017-02-08", "close": 7.23, "volume": 4352426.0}, {"date": "2017-02-09", "close": 7.3, "volume": 2818337.0}, {"date": "2017-02-10", "close": 7.38, "volume": 2346036.0}, {"date": "2017-02-13", "close": 7.39, "volume": 2194109.0}, {"date": "2017-02-14", "close": 7.35, "volume": 1454298.0}, {"date": "2017-02-15", "close": 7.4, "volume": 2411171.0}, {"date": "2017-02-16", "close": 7.35, "volume": 2776907.0}, {"date": "2017-02-17", "close": 7.49, "volume": 4072243.0}, {"date": "2017-02-21", "close": 7.32, "volume": 4387481.0}, {"date": "2017-02-22", "close": 7.24, "volume": 2230374.0}, {"date": "2017-02-23", "close": 7.16, "volume": 1648528.0}, {"date": "2017-02-24", "close": 7.08, "volume": 2535502.0}, {"date": "2017-02-27", "close": 7.1, "volume": 6759379.0}, {"date": "2017-02-28", "close": 6.96, "volume": 8271821.0}, {"date": "2017-03-01", "close": 6.89, "volume": 7049006.0}, {"date": "2017-03-02", "close": 6.89, "volume": 5220572.0}, {"date": "2017-03-03", "close": 6.88, "volume": 3198407.0}, {"date": "2017-03-06", "close": 6.76, "volume": 6233944.0}, {"date": "2017-03-07", "close": 6.77, "volume": 3167723.0}, {"date": "2017-03-08", "close": 6.68, "volume": 2809336.0}, {"date": "2017-03-09", "close": 6.79, "volume": 3257056.0}, {"date": "2017-03-10", "close": 6.84, "volume": 1826990.0}, {"date": "2017-03-13", "close": 7.02, "volume": 4086327.0}, {"date": "2017-03-14", "close": 7.04, "volume": 4202904.0}, {"date": "2017-03-15", "close": 7.14, "volume": 3514873.0}, {"date": "2017-03-16", "close": 7.17, "volume": 1568200.0}, {"date": "2017-03-17", "close": 7.15, "volume": 2165501.0}, {"date": "2017-03-20", "close": 7.2, "volume": 2602021.0}, {"date": "2017-03-21", "close": 7.01, "volume": 3656817.0}, {"date": "2017-03-22", "close": 7.04, "volume": 2129565.0}, {"date": "2017-03-23", "close": 7.11, "volume": 2352426.0}, {"date": "2017-03-24", "close": 7.07, "volume": 2654339.0}, {"date": "2017-03-27", "close": 7.09, "volume": 2992477.0}, {"date": "2017-03-28", "close": 7.03, "volume": 3253934.0}, {"date": "2017-03-29", "close": 7.01, "volume": 5652825.0}, {"date": "2017-03-30", "close": 6.95, "volume": 9123643.0}, {"date": "2017-03-31", "close": 7.75, "volume": 53798340.0}, {"date": "2017-04-03", "close": 7.8, "volume": 15652010.0}, {"date": "2017-04-04", "close": 8.07, "volume": 16748260.0}, {"date": "2017-04-05", "close": 7.92, "volume": 11040400.0}, {"date": "2017-04-06", "close": 7.92, "volume": 6287196.0}, {"date": "2017-04-07", "close": 7.81, "volume": 5864652.0}, {"date": "2017-04-10", "close": 7.71, "volume": 3799968.0}, {"date": "2017-04-11", "close": 7.7, "volume": 6422647.0}, {"date": "2017-04-12", "close": 8.93, "volume": 48725570.0}, {"date": "2017-04-13", "close": 8.64, "volume": 14627870.0}, {"date": "2017-04-17", "close": 8.77, "volume": 6077635.0}, {"date": "2017-04-18", "close": 8.73, "volume": 8168841.0}, {"date": "2017-04-19", "close": 8.93, "volume": 9208993.0}, {"date": "2017-04-20", "close": 9.1, "volume": 12419450.0}, {"date": "2017-04-21", "close": 9.08, "volume": 8666445.0}, {"date": "2017-04-24", "close": 9.29, "volume": 11215490.0}, {"date": "2017-04-25", "close": 9.19, "volume": 13180690.0}, {"date": "2017-04-26", "close": 9.2, "volume": 7981272.0}, {"date": "2017-04-27", "close": 9.32, "volume": 5898579.0}, {"date": "2017-04-28", "close": 9.34, "volume": 7267366.0}, {"date": "2017-05-01", "close": 9.32, "volume": 4172250.0}, {"date": "2017-05-02", "close": 9.27, "volume": 3547721.0}, {"date": "2017-05-03", "close": 9.27, "volume": 3164771.0}, {"date": "2017-05-04", "close": 9.25, "volume": 3042411.0}, {"date": "2017-05-05", "close": 9.49, "volume": 4147254.0}, {"date": "2017-05-08", "close": 9.4, "volume": 3529262.0}, {"date": "2017-05-09", "close": 9.47, "volume": 2906330.0}, {"date": "2017-05-10", "close": 9.52, "volume": 2503764.0}, {"date": "2017-05-11", "close": 9.38, "volume": 2232822.0}, {"date": "2017-05-12", "close": 9.35, "volume": 2271910.0}, {"date": "2017-05-15", "close": 9.63, "volume": 6920939.0}, {"date": "2017-05-16", "close": 10.18, "volume": 19797900.0}, {"date": "2017-05-17", "close": 10.1, "volume": 13326320.0}, {"date": "2017-05-18", "close": 10.11, "volume": 6683330.0}, {"date": "2017-05-19", "close": 10.38, "volume": 6751921.0}, {"date": "2017-05-22", "close": 11.32, "volume": 22126450.0}, {"date": "2017-05-23", "close": 11.3, "volume": 16309700.0}, {"date": "2017-05-24", "close": 11.09, "volume": 7241465.0}, {"date": "2017-05-25", "close": 11.22, "volume": 8825464.0}, {"date": "2017-05-26", "close": 11.11, "volume": 10412620.0}, {"date": "2017-05-30", "close": 10.61, "volume": 11580500.0}, {"date": "2017-05-31", "close": 10.57, "volume": 6540859.0}, {"date": "2017-06-01", "close": 11.39, "volume": 36818300.0}, {"date": "2017-06-02", "close": 11.29, "volume": 22900310.0}, {"date": "2017-06-05", "close": 11.15, "volume": 10885660.0}, {"date": "2017-06-06", "close": 11.15, "volume": 8144680.0}, {"date": "2017-06-07", "close": 11.04, "volume": 8388868.0}, {"date": "2017-06-08", "close": 11.17, "volume": 5742540.0}, {"date": "2017-06-09", "close": 11.03, "volume": 16240460.0}, {"date": "2017-06-12", "close": 10.6, "volume": 12570820.0}, {"date": "2017-06-13", "close": 10.84, "volume": 5069975.0}, {"date": "2017-06-14", "close": 10.57, "volume": 5483861.0}, {"date": "2017-06-15", "close": 10.54, "volume": 5037527.0}, {"date": "2017-06-16", "close": 10.53, "volume": 4631644.0}, {"date": "2017-06-19", "close": 10.74, "volume": 5541389.0}, {"date": "2017-06-20", "close": 10.73, "volume": 4173673.0}, {"date": "2017-06-21", "close": 10.65, "volume": 7006294.0}, {"date": "2017-06-22", "close": 11.06, "volume": 17280900.0}, {"date": "2017-06-23", "close": 9.71, "volume": 39537060.0}, {"date": "2017-06-26", "close": 10.265, "volume": 19914210.0}, {"date": "2017-06-27", "close": 9.99, "volume": 12177740.0}, {"date": "2017-06-28", "close": 10.23, "volume": 7324531.0}, {"date": "2017-06-29", "close": 10.0, "volume": 7915673.0}, {"date": "2017-06-30", "close": 9.99, "volume": 5768673.0}, {"date": "2017-07-03", "close": 9.91, "volume": 2265504.0}, {"date": "2017-07-05", "close": 9.9, "volume": 6879483.0}, {"date": "2017-07-06", "close": 9.71, "volume": 4121054.0}, {"date": "2017-07-07", "close": 9.9, "volume": 4338405.0}, {"date": "2017-07-10", "close": 9.86, "volume": 3454748.0}, {"date": "2017-07-11", "close": 9.94, "volume": 3233276.0}, {"date": "2017-07-12", "close": 9.9, "volume": 3865013.0}, {"date": "2017-07-13", "close": 9.89, "volume": 2697472.0}, {"date": "2017-07-14", "close": 9.97, "volume": 3349502.0}, {"date": "2017-07-17", "close": 9.94, "volume": 2671135.0}, {"date": "2017-07-18", "close": 9.88, "volume": 3215022.0}, {"date": "2017-07-19", "close": 10.14, "volume": 6303268.0}, {"date": "2017-07-20", "close": 10.13, "volume": 4860184.0}, {"date": "2017-07-21", "close": 10.04, "volume": 3357539.0}, {"date": "2017-07-24", "close": 10.09, "volume": 3129684.0}, {"date": "2017-07-25", "close": 9.975, "volume": 5086660.0}, {"date": "2017-07-26", "close": 9.87, "volume": 3888427.0}, {"date": "2017-07-27", "close": 9.74, "volume": 4743679.0}, {"date": "2017-07-28", "close": 9.72, "volume": 2903959.0}, {"date": "2017-07-31", "close": 9.38, "volume": 5810238.0}, {"date": "2017-08-01", "close": 9.51, "volume": 2668511.0}, {"date": "2017-08-02", "close": 9.5, "volume": 2455278.0}, {"date": "2017-08-03", "close": 9.42, "volume": 2346335.0}, {"date": "2017-08-04", "close": 9.44, "volume": 2860782.0}, {"date": "2017-08-07", "close": 9.1, "volume": 5968686.0}, {"date": "2017-08-08", "close": 9.03, "volume": 4470728.0}, {"date": "2017-08-09", "close": 8.95, "volume": 3349018.0}, {"date": "2017-08-10", "close": 8.73, "volume": 4087315.0}, {"date": "2017-08-11", "close": 8.78, "volume": 2993822.0}, {"date": "2017-08-14", "close": 8.95, "volume": 2693517.0}, {"date": "2017-08-15", "close": 8.82, "volume": 3952437.0}, {"date": "2017-08-16", "close": 8.83, "volume": 3874603.0}, {"date": "2017-08-17", "close": 8.715, "volume": 5140529.0}, {"date": "2017-08-18", "close": 8.68, "volume": 4292607.0}, {"date": "2017-08-21", "close": 8.58, "volume": 5013417.0}, {"date": "2017-08-22", "close": 8.79, "volume": 3310486.0}, {"date": "2017-08-23", "close": 8.83, "volume": 1822045.0}, {"date": "2017-08-24", "close": 8.95, "volume": 2581528.0}, {"date": "2017-08-25", "close": 8.99, "volume": 3513743.0}, {"date": "2017-08-28", "close": 8.99, "volume": 2227692.0}, {"date": "2017-08-29", "close": 9.03, "volume": 3492121.0}, {"date": "2017-08-30", "close": 9.07, "volume": 4106592.0}, {"date": "2017-08-31", "close": 9.27, "volume": 3091594.0}, {"date": "2017-09-01", "close": 9.18, "volume": 3625591.0}, {"date": "2017-09-05", "close": 9.01, "volume": 3550281.0}, {"date": "2017-09-06", "close": 9.06, "volume": 2269109.0}, {"date": "2017-09-07", "close": 9.11, "volume": 1699592.0}, {"date": "2017-09-08", "close": 9.01, "volume": 1488794.0}, {"date": "2017-09-11", "close": 9.16, "volume": 2221655.0}, {"date": "2017-09-12", "close": 9.28, "volume": 2174625.0}, {"date": "2017-09-13", "close": 9.18, "volume": 2802881.0}, {"date": "2017-09-14", "close": 9.27, "volume": 1920374.0}, {"date": "2017-09-15", "close": 9.27, "volume": 2952449.0}, {"date": "2017-09-18", "close": 9.26, "volume": 2963896.0}, {"date": "2017-09-19", "close": 9.14, "volume": 4285225.0}, {"date": "2017-09-20", "close": 9.85, "volume": 22577490.0}, {"date": "2017-09-21", "close": 9.61, "volume": 8269666.0}, {"date": "2017-09-22", "close": 9.13, "volume": 13297060.0}, {"date": "2017-09-25", "close": 9.14, "volume": 5663205.0}, {"date": "2017-09-26", "close": 9.14, "volume": 3113009.0}, {"date": "2017-09-27", "close": 9.23, "volume": 7491493.0}, {"date": "2017-09-28", "close": 10.47, "volume": 48171060.0}, {"date": "2017-09-29", "close": 11.18, "volume": 37646230.0}, {"date": "2017-10-02", "close": 11.34, "volume": 17448630.0}, {"date": "2017-10-03", "close": 11.12, "volume": 12451340.0}, {"date": "2017-10-04", "close": 11.08, "volume": 8383705.0}, {"date": "2017-10-05", "close": 11.02, "volume": 4400425.0}, {"date": "2017-10-06", "close": 11.07, "volume": 3097340.0}, {"date": "2017-10-09", "close": 11.27, "volume": 6467941.0}, {"date": "2017-10-10", "close": 11.34, "volume": 6123452.0}, {"date": "2017-10-11", "close": 11.39, "volume": 3798457.0}, {"date": "2017-10-12", "close": 11.49, "volume": 4775365.0}, {"date": "2017-10-13", "close": 11.57, "volume": 8254938.0}, {"date": "2017-10-16", "close": 11.37, "volume": 4060118.0}, {"date": "2017-10-17", "close": 11.27, "volume": 5184958.0}, {"date": "2017-10-18", "close": 11.25, "volume": 2538702.0}, {"date": "2017-10-19", "close": 11.23, "volume": 3166438.0}, {"date": "2017-10-20", "close": 11.12, "volume": 4523855.0}, {"date": "2017-10-23", "close": 11.0, "volume": 3626732.0}, {"date": "2017-10-24", "close": 11.02, "volume": 3678458.0}, {"date": "2017-10-25", "close": 10.75, "volume": 4469521.0}, {"date": "2017-10-26", "close": 10.74, "volume": 2933238.0}, {"date": "2017-10-27", "close": 10.69, "volume": 2552272.0}, {"date": "2017-10-30", "close": 11.09, "volume": 4094429.0}, {"date": "2017-10-31", "close": 10.94, "volume": 3398570.0}, {"date": "2017-11-01", "close": 10.78, "volume": 2337075.0}, {"date": "2017-11-02", "close": 10.71, "volume": 2097804.0}, {"date": "2017-11-03", "close": 10.95, "volume": 6404383.0}, {"date": "2017-11-06", "close": 10.97, "volume": 1884658.0}, {"date": "2017-11-07", "close": 10.83, "volume": 2041342.0}, {"date": "2017-11-08", "close": 10.82, "volume": 1442256.0}, {"date": "2017-11-09", "close": 10.76, "volume": 1776734.0}, {"date": "2017-11-10", "close": 10.78, "volume": 1804253.0}, {"date": "2017-11-13", "close": 10.69, "volume": 2337322.0}, {"date": "2017-11-14", "close": 10.4, "volume": 3466135.0}, {"date": "2017-11-15", "close": 10.33, "volume": 5502971.0}, {"date": "2017-11-16", "close": 10.38, "volume": 2124800.0}, {"date": "2017-11-17", "close": 10.3, "volume": 2753234.0}, {"date": "2017-11-20", "close": 10.24, "volume": 1704845.0}, {"date": "2017-11-21", "close": 10.54, "volume": 4253481.0}, {"date": "2017-11-22", "close": 10.73, "volume": 2865090.0}, {"date": "2017-11-24", "close": 10.79, "volume": 1054860.0}, {"date": "2017-11-27", "close": 10.88, "volume": 2202992.0}, {"date": "2017-11-28", "close": 10.93, "volume": 2993615.0}, {"date": "2017-11-29", "close": 10.65, "volume": 3237022.0}, {"date": "2017-11-30", "close": 10.77, "volume": 2198346.0}, {"date": "2017-12-01", "close": 10.79, "volume": 2876119.0}, {"date": "2017-12-04", "close": 10.44, "volume": 3351534.0}, {"date": "2017-12-05", "close": 10.34, "volume": 2838665.0}, {"date": "2017-12-06", "close": 10.21, "volume": 3528659.0}, {"date": "2017-12-07", "close": 10.29, "volume": 2352702.0}, {"date": "2017-12-08", "close": 10.25, "volume": 2884533.0}, {"date": "2017-12-11", "close": 10.56, "volume": 3513082.0}, {"date": "2017-12-12", "close": 10.66, "volume": 3868141.0}, {"date": "2017-12-13", "close": 10.65, "volume": 2966949.0}, {"date": "2017-12-14", "close": 10.67, "volume": 2959502.0}, {"date": "2017-12-15", "close": 10.84, "volume": 5423457.0}, {"date": "2017-12-18", "close": 10.94, "volume": 6169708.0}, {"date": "2017-12-19", "close": 10.87, "volume": 10455690.0}, {"date": "2017-12-20", "close": 12.17, "volume": 29636330.0}, {"date": "2017-12-21", "close": 11.8, "volume": 13244760.0}, {"date": "2017-12-22", "close": 11.6, "volume": 4821262.0}, {"date": "2017-12-26", "close": 11.28, "volume": 4161338.0}, {"date": "2017-12-27", "close": 11.22, "volume": 3787822.0}, {"date": "2017-12-28", "close": 11.35, "volume": 2608780.0}, {"date": "2017-12-29", "close": 11.17, "volume": 2666666.0}, {"date": "2018-01-02", "close": 12.02, "volume": 10450040.0}, {"date": "2018-01-03", "close": 13.53, "volume": 23094730.0}, {"date": "2018-01-04", "close": 13.37, "volume": 13808690.0}, {"date": "2018-01-05", "close": 13.83, "volume": 15981610.0}, {"date": "2018-01-08", "close": 14.12, "volume": 10451950.0}, {"date": "2018-01-09", "close": 14.4, "volume": 10666530.0}, {"date": "2018-01-10", "close": 13.67, "volume": 12149490.0}, {"date": "2018-01-11", "close": 13.45, "volume": 11396070.0}, {"date": "2018-01-12", "close": 13.65, "volume": 6304945.0}, {"date": "2018-01-16", "close": 13.81, "volume": 16807180.0}, {"date": "2018-01-17", "close": 13.67, "volume": 6050735.0}, {"date": "2018-01-18", "close": 13.25, "volume": 7371160.0}, {"date": "2018-01-19", "close": 13.31, "volume": 5073716.0}, {"date": "2018-01-22", "close": 13.28, "volume": 4450020.0}, {"date": "2018-01-23", "close": 13.53, "volume": 5426684.0}, {"date": "2018-01-24", "close": 13.25, "volume": 4411711.0}, {"date": "2018-01-25", "close": 13.05, "volume": 4382288.0}, {"date": "2018-01-26", "close": 13.43, "volume": 4543859.0}, {"date": "2018-01-29", "close": 13.0, "volume": 6717140.0}, {"date": "2018-01-30", "close": 12.58, "volume": 9356584.0}, {"date": "2018-01-31", "close": 12.66, "volume": 4794880.0}, {"date": "2018-02-01", "close": 12.9, "volume": 6210049.0}, {"date": "2018-02-02", "close": 12.41, "volume": 8447690.0}, {"date": "2018-02-05", "close": 11.86, "volume": 7840446.0}, {"date": "2018-02-06", "close": 12.0, "volume": 7597268.0}, {"date": "2018-02-07", "close": 11.75, "volume": 4392260.0}, {"date": "2018-02-08", "close": 11.41, "volume": 4986374.0}, {"date": "2018-02-09", "close": 11.61, "volume": 6270848.0}, {"date": "2018-02-12", "close": 11.73, "volume": 3913123.0}, {"date": "2018-02-13", "close": 11.77, "volume": 2226006.0}, {"date": "2018-02-14", "close": 12.1, "volume": 5064897.0}, {"date": "2018-02-15", "close": 12.12, "volume": 3708770.0}, {"date": "2018-02-16", "close": 12.06, "volume": 3368407.0}, {"date": "2018-02-20", "close": 12.11, "volume": 2512270.0}, {"date": "2018-02-21", "close": 12.2, "volume": 3699490.0}, {"date": "2018-02-22", "close": 11.91, "volume": 3347683.0}, {"date": "2018-02-23", "close": 12.55, "volume": 12058580.0}, {"date": "2018-02-26", "close": 12.58, "volume": 4226630.0}, {"date": "2018-02-27", "close": 12.35, "volume": 3580906.0}, {"date": "2018-02-28", "close": 12.14, "volume": 3067604.0}, {"date": "2018-03-01", "close": 12.11, "volume": 3974727.0}, {"date": "2018-03-02", "close": 12.36, "volume": 3909644.0}, {"date": "2018-03-05", "close": 12.39, "volume": 3342831.0}, {"date": "2018-03-06", "close": 12.44, "volume": 3539554.0}, {"date": "2018-03-07", "close": 12.5, "volume": 2917856.0}, {"date": "2018-03-08", "close": 12.89, "volume": 9601719.0}, {"date": "2018-03-09", "close": 12.87, "volume": 4632276.0}, {"date": "2018-03-12", "close": 12.82, "volume": 3217736.0}, {"date": "2018-03-13", "close": 12.61, "volume": 3246125.0}, {"date": "2018-03-14", "close": 12.8, "volume": 3193353.0}, {"date": "2018-03-15", "close": 13.25, "volume": 5903696.0}, {"date": "2018-03-16", "close": 12.95, "volume": 4856318.0}, {"date": "2018-03-19", "close": 12.72, "volume": 5045339.0}, {"date": "2018-03-20", "close": 13.08, "volume": 8731716.0}, {"date": "2018-03-21", "close": 13.16, "volume": 4857761.0}, {"date": "2018-03-22", "close": 12.82, "volume": 7367992.0}, {"date": "2018-03-23", "close": 12.44, "volume": 5244071.0}, {"date": "2018-03-26", "close": 13.09, "volume": 5476448.0}, {"date": "2018-03-27", "close": 12.4, "volume": 8924352.0}, {"date": "2018-03-28", "close": 12.2, "volume": 13220020.0}, {"date": "2018-03-29", "close": 11.5, "volume": 12357550.0}, {"date": "2018-04-02", "close": 10.72, "volume": 12310050.0}, {"date": "2018-04-03", "close": 10.44, "volume": 8069736.0}, {"date": "2018-04-04", "close": 10.53, "volume": 7273101.0}, {"date": "2018-04-05", "close": 10.47, "volume": 5687830.0}, {"date": "2018-04-06", "close": 10.19, "volume": 5390154.0}, {"date": "2018-04-09", "close": 10.18, "volume": 3948096.0}, {"date": "2018-04-10", "close": 10.63, "volume": 7306153.0}, {"date": "2018-04-11", "close": 10.35, "volume": 3647407.0}, {"date": "2018-04-12", "close": 10.54, "volume": 3478278.0}, {"date": "2018-04-13", "close": 10.5, "volume": 3735556.0}, {"date": "2018-04-16", "close": 10.51, "volume": 2451315.0}, {"date": "2018-04-17", "close": 10.77, "volume": 3519685.0}, {"date": "2018-04-18", "close": 10.79, "volume": 2681601.0}, {"date": "2018-04-19", "close": 10.6, "volume": 2656169.0}, {"date": "2018-04-20", "close": 10.63, "volume": 2856977.0}, {"date": "2018-04-23", "close": 10.64, "volume": 3066391.0}, {"date": "2018-04-24", "close": 10.4, "volume": 4407707.0}, {"date": "2018-04-25", "close": 10.37, "volume": 3440991.0}, {"date": "2018-04-26", "close": 10.55, "volume": 2334041.0}, {"date": "2018-04-27", "close": 10.45, "volume": 2149814.0}, {"date": "2018-04-30", "close": 10.47, "volume": 2650353.0}, {"date": "2018-05-01", "close": 10.53, "volume": 2112260.0}, {"date": "2018-05-02", "close": 10.85, "volume": 6254634.0}, {"date": "2018-05-03", "close": 10.71, "volume": 3371598.0}, {"date": "2018-05-04", "close": 10.84, "volume": 2476277.0}, {"date": "2018-05-07", "close": 10.99, "volume": 2627566.0}, {"date": "2018-05-08", "close": 11.12, "volume": 2818157.0}, {"date": "2018-05-09", "close": 11.58, "volume": 4899831.0}, {"date": "2018-05-10", "close": 11.88, "volume": 4274538.0}, {"date": "2018-05-11", "close": 11.6, "volume": 3897213.0}, {"date": "2018-05-14", "close": 11.62, "volume": 3200361.0}, {"date": "2018-05-15", "close": 11.7, "volume": 3130336.0}, {"date": "2018-05-16", "close": 11.61, "volume": 1860649.0}, {"date": "2018-05-17", "close": 11.58, "volume": 1869974.0}, {"date": "2018-05-18", "close": 11.54, "volume": 1785934.0}, {"date": "2018-05-21", "close": 11.52, "volume": 1224176.0}, {"date": "2018-05-22", "close": 11.59, "volume": 1655803.0}, {"date": "2018-05-23", "close": 11.6, "volume": 2264651.0}, {"date": "2018-05-24", "close": 11.57, "volume": 1542868.0}, {"date": "2018-05-25", "close": 11.75, "volume": 2418534.0}, {"date": "2018-05-29", "close": 11.73, "volume": 3180054.0}, {"date": "2018-05-30", "close": 11.9, "volume": 3007650.0}, {"date": "2018-05-31", "close": 11.83, "volume": 3997567.0}, {"date": "2018-06-01", "close": 11.64, "volume": 4028179.0}, {"date": "2018-06-04", "close": 11.91, "volume": 3881217.0}, {"date": "2018-06-05", "close": 12.16, "volume": 4193756.0}, {"date": "2018-06-06", "close": 12.54, "volume": 4542595.0}, {"date": "2018-06-07", "close": 12.25, "volume": 3592691.0}, {"date": "2018-06-08", "close": 12.1, "volume": 2607928.0}, {"date": "2018-06-11", "close": 12.07, "volume": 2690596.0}, {"date": "2018-06-12", "close": 12.33, "volume": 4247188.0}, {"date": "2018-06-13", "close": 12.33, "volume": 2223160.0}, {"date": "2018-06-14", "close": 12.22, "volume": 1725129.0}, {"date": "2018-06-15", "close": 12.31, "volume": 3680914.0}, {"date": "2018-06-18", "close": 12.2, "volume": 2169224.0}, {"date": "2018-06-19", "close": 11.89, "volume": 3275232.0}, {"date": "2018-06-20", "close": 11.9, "volume": 3417143.0}, {"date": "2018-06-21", "close": 11.7, "volume": 4249140.0}, {"date": "2018-06-22", "close": 10.68, "volume": 17925270.0}, {"date": "2018-06-25", "close": 10.01, "volume": 11723260.0}, {"date": "2018-06-26", "close": 10.12, "volume": 10169700.0}, {"date": "2018-06-27", "close": 9.7, "volume": 7779784.0}, {"date": "2018-06-28", "close": 9.76, "volume": 6494716.0}, {"date": "2018-06-29", "close": 9.65, "volume": 5423784.0}, {"date": "2018-07-02", "close": 9.96, "volume": 4318144.0}, {"date": "2018-07-03", "close": 10.0, "volume": 3160686.0}, {"date": "2018-07-05", "close": 9.8, "volume": 5079637.0}, {"date": "2018-07-06", "close": 9.92, "volume": 2726891.0}, {"date": "2018-07-09", "close": 10.04, "volume": 3092708.0}, {"date": "2018-07-10", "close": 10.08, "volume": 2623571.0}, {"date": "2018-07-11", "close": 9.88, "volume": 2552139.0}, {"date": "2018-07-12", "close": 10.09, "volume": 2971340.0}, {"date": "2018-07-13", "close": 10.2, "volume": 2668683.0}, {"date": "2018-07-16", "close": 10.1, "volume": 1791755.0}, {"date": "2018-07-17", "close": 10.11, "volume": 2891265.0}, {"date": "2018-07-18", "close": 10.01, "volume": 2194848.0}, {"date": "2018-07-19", "close": 10.33, "volume": 14418210.0}, {"date": "2018-07-20", "close": 10.28, "volume": 7449695.0}, {"date": "2018-07-23", "close": 10.39, "volume": 5461125.0}, {"date": "2018-07-24", "close": 10.23, "volume": 3728290.0}, {"date": "2018-07-25", "close": 10.32, "volume": 3365874.0}, {"date": "2018-07-26", "close": 10.26, "volume": 3541187.0}, {"date": "2018-07-27", "close": 9.99, "volume": 4301294.0}, {"date": "2018-07-30", "close": 9.7, "volume": 6162788.0}, {"date": "2018-07-31", "close": 9.81, "volume": 5035957.0}, {"date": "2018-08-01", "close": 9.74, "volume": 2641424.0}, {"date": "2018-08-02", "close": 10.01, "volume": 3807094.0}, {"date": "2018-08-03", "close": 10.07, "volume": 3762472.0}, {"date": "2018-08-06", "close": 10.19, "volume": 2415817.0}, {"date": "2018-08-07", "close": 9.85, "volume": 6667757.0}, {"date": "2018-08-08", "close": 10.32, "volume": 5290701.0}, {"date": "2018-08-09", "close": 10.46, "volume": 3897880.0}, {"date": "2018-08-10", "close": 10.3, "volume": 3725361.0}, {"date": "2018-08-13", "close": 10.29, "volume": 2972029.0}, {"date": "2018-08-14", "close": 10.22, "volume": 1878582.0}, {"date": "2018-08-15", "close": 9.95, "volume": 3610611.0}, {"date": "2018-08-16", "close": 10.08, "volume": 2018460.0}, {"date": "2018-08-17", "close": 10.07, "volume": 2554830.0}, {"date": "2018-08-20", "close": 10.14, "volume": 2599741.0}, {"date": "2018-08-21", "close": 10.12, "volume": 2315340.0}, {"date": "2018-08-22", "close": 10.17, "volume": 2676217.0}, {"date": "2018-08-23", "close": 10.26, "volume": 4650991.0}, {"date": "2018-08-24", "close": 10.6, "volume": 5283738.0}, {"date": "2018-08-27", "close": 10.78, "volume": 6414186.0}, {"date": "2018-08-28", "close": 10.94, "volume": 4234950.0}, {"date": "2018-08-29", "close": 10.82, "volume": 4150854.0}, {"date": "2018-08-30", "close": 10.6, "volume": 2672703.0}, {"date": "2018-08-31", "close": 10.67, "volume": 2869222.0}, {"date": "2018-09-04", "close": 10.64, "volume": 2749325.0}, {"date": "2018-09-05", "close": 9.97, "volume": 5701503.0}, {"date": "2018-09-06", "close": 9.85, "volume": 4270173.0}, {"date": "2018-09-07", "close": 10.02, "volume": 2964372.0}, {"date": "2018-09-10", "close": 9.97, "volume": 3335631.0}, {"date": "2018-09-11", "close": 10.3, "volume": 2679018.0}, {"date": "2018-09-12", "close": 10.28, "volume": 2543273.0}, {"date": "2018-09-13", "close": 10.26, "volume": 2316809.0}, {"date": "2018-09-14", "close": 10.3, "volume": 2520058.0}, {"date": "2018-09-17", "close": 10.11, "volume": 2786608.0}, {"date": "2018-09-18", "close": 10.26, "volume": 2324895.0}, {"date": "2018-09-19", "close": 10.21, "volume": 2068292.0}, {"date": "2018-09-20", "close": 10.34, "volume": 4302274.0}, {"date": "2018-09-21", "close": 10.41, "volume": 3543892.0}, {"date": "2018-09-24", "close": 10.42, "volume": 2892984.0}, {"date": "2018-09-25", "close": 10.4, "volume": 2546449.0}, {"date": "2018-09-26", "close": 10.32, "volume": 2409286.0}, {"date": "2018-09-27", "close": 10.19, "volume": 4282389.0}, {"date": "2018-09-28", "close": 11.38, "volume": 31185500.0}, {"date": "2018-10-01", "close": 10.83, "volume": 10993260.0}, {"date": "2018-10-02", "close": 10.36, "volume": 7065889.0}, {"date": "2018-10-03", "close": 10.56, "volume": 5569027.0}, {"date": "2018-10-04", "close": 10.26, "volume": 4388005.0}, {"date": "2018-10-05", "close": 10.02, "volume": 6414953.0}, {"date": "2018-10-08", "close": 9.94, "volume": 4737509.0}, {"date": "2018-10-09", "close": 9.76, "volume": 4757431.0}, {"date": "2018-10-10", "close": 9.25, "volume": 7856490.0}, {"date": "2018-10-11", "close": 9.51, "volume": 9697359.0}, {"date": "2018-10-12", "close": 9.6, "volume": 4309793.0}, {"date": "2018-10-15", "close": 9.47, "volume": 3680931.0}, {"date": "2018-10-16", "close": 9.77, "volume": 3267405.0}, {"date": "2018-10-17", "close": 9.74, "volume": 2501454.0}, {"date": "2018-10-18", "close": 9.61, "volume": 2972880.0}, {"date": "2018-10-19", "close": 9.32, "volume": 3565750.0}, {"date": "2018-10-22", "close": 9.47, "volume": 3084542.0}, {"date": "2018-10-23", "close": 9.36, "volume": 4176212.0}, {"date": "2018-10-24", "close": 8.83, "volume": 4834939.0}, {"date": "2018-10-25", "close": 9.14, "volume": 3521600.0}, {"date": "2018-10-26", "close": 8.96, "volume": 5331733.0}, {"date": "2018-10-29", "close": 8.81, "volume": 4180916.0}, {"date": "2018-10-30", "close": 9.02, "volume": 3688679.0}, {"date": "2018-10-31", "close": 9.25, "volume": 2892968.0}, {"date": "2018-11-01", "close": 9.53, "volume": 3059336.0}, {"date": "2018-11-02", "close": 9.37, "volume": 2744225.0}, {"date": "2018-11-05", "close": 9.34, "volume": 2155238.0}, {"date": "2018-11-06", "close": 9.44, "volume": 2518129.0}, {"date": "2018-11-07", "close": 9.63, "volume": 4723936.0}, {"date": "2018-11-08", "close": 9.57, "volume": 3530814.0}, {"date": "2018-11-09", "close": 9.3, "volume": 3906048.0}, {"date": "2018-11-12", "close": 8.96, "volume": 3146826.0}, {"date": "2018-11-13", "close": 8.96, "volume": 3261288.0}, {"date": "2018-11-14", "close": 8.84, "volume": 4715099.0}, {"date": "2018-11-15", "close": 8.86, "volume": 5208208.0}, {"date": "2018-11-16", "close": 8.97, "volume": 8728001.0}, {"date": "2018-11-19", "close": 8.59, "volume": 8332121.0}, {"date": "2018-11-20", "close": 8.66, "volume": 6946570.0}, {"date": "2018-11-21", "close": 8.78, "volume": 3098127.0}, {"date": "2018-11-23", "close": 8.67, "volume": 1305177.0}, {"date": "2018-11-26", "close": 8.94, "volume": 2096550.0}, {"date": "2018-11-27", "close": 8.86, "volume": 1814069.0}, {"date": "2018-11-28", "close": 8.91, "volume": 3453341.0}, {"date": "2018-11-29", "close": 8.8, "volume": 2281120.0}, {"date": "2018-11-30", "close": 8.79, "volume": 4204025.0}, {"date": "2018-12-03", "close": 8.84, "volume": 2720550.0}, {"date": "2018-12-04", "close": 8.41, "volume": 4334685.0}, {"date": "2018-12-06", "close": 8.26, "volume": 5177949.0}, {"date": "2018-12-07", "close": 8.0, "volume": 3259678.0}, {"date": "2018-12-10", "close": 7.9, "volume": 4612066.0}, {"date": "2018-12-11", "close": 7.86, "volume": 4854737.0}, {"date": "2018-12-12", "close": 7.97, "volume": 3725658.0}, {"date": "2018-12-13", "close": 7.71, "volume": 4038148.0}, {"date": "2018-12-14", "close": 7.6, "volume": 4439252.0}, {"date": "2018-12-17", "close": 7.44, "volume": 5395457.0}, {"date": "2018-12-18", "close": 7.47, "volume": 6174622.0}, {"date": "2018-12-19", "close": 7.35, "volume": 5770255.0}, {"date": "2018-12-20", "close": 7.55, "volume": 10635140.0}, {"date": "2018-12-21", "close": 6.91, "volume": 16980930.0}, {"date": "2018-12-24", "close": 6.77, "volume": 5563685.0}, {"date": "2018-12-26", "close": 7.0, "volume": 5974030.0}, {"date": "2018-12-27", "close": 7.05, "volume": 6551078.0}, {"date": "2018-12-28", "close": 7.16, "volume": 4154167.0}, {"date": "2018-12-31", "close": 7.11, "volume": 4009982.0}, {"date": "2019-01-02", "close": 7.11, "volume": 3375890.0}, {"date": "2019-01-03", "close": 6.88, "volume": 3686614.0}, {"date": "2019-01-04", "close": 7.23, "volume": 3817602.0}, {"date": "2019-01-07", "close": 7.43, "volume": 4308009.0}, {"date": "2019-01-08", "close": 7.41, "volume": 3960093.0}, {"date": "2019-01-09", "close": 7.47, "volume": 3316695.0}, {"date": "2019-01-10", "close": 7.52, "volume": 2404613.0}, {"date": "2019-01-11", "close": 7.57, "volume": 2311804.0}, {"date": "2019-01-14", "close": 7.49, "volume": 2440001.0}, {"date": "2019-01-15", "close": 7.53, "volume": 1779072.0}, {"date": "2019-01-16", "close": 7.66, "volume": 3009380.0}, {"date": "2019-01-17", "close": 7.69, "volume": 2541184.0}, {"date": "2019-01-18", "close": 7.86, "volume": 3814231.0}, {"date": "2019-01-22", "close": 7.6, "volume": 3171360.0}, {"date": "2019-01-23", "close": 7.72, "volume": 2077092.0}, {"date": "2019-01-24", "close": 7.77, "volume": 1931788.0}, {"date": "2019-01-25", "close": 8.1, "volume": 2664416.0}, {"date": "2019-01-28", "close": 8.01, "volume": 2327004.0}, {"date": "2019-01-29", "close": 7.96, "volume": 2277915.0}, {"date": "2019-01-30", "close": 8.13, "volume": 2217505.0}, {"date": "2019-01-31", "close": 8.07, "volume": 2446503.0}, {"date": "2019-02-01", "close": 8.11, "volume": 2055807.0}, {"date": "2019-02-04", "close": 8.22, "volume": 1961423.0}, {"date": "2019-02-05", "close": 8.34, "volume": 1934297.0}, {"date": "2019-02-06", "close": 8.31, "volume": 2420083.0}, {"date": "2019-02-07", "close": 8.1, "volume": 2713776.0}, {"date": "2019-02-08", "close": 8.11, "volume": 2044933.0}, {"date": "2019-02-11", "close": 8.26, "volume": 2945921.0}, {"date": "2019-02-12", "close": 8.42, "volume": 2815942.0}, {"date": "2019-02-13", "close": 8.49, "volume": 2689818.0}, {"date": "2019-02-14", "close": 8.49, "volume": 1900582.0}, {"date": "2019-02-15", "close": 8.7, "volume": 2447788.0}, {"date": "2019-02-19", "close": 8.74, "volume": 2377983.0}, {"date": "2019-02-20", "close": 8.52, "volume": 3483525.0}, {"date": "2019-02-21", "close": 8.37, "volume": 3479012.0}, {"date": "2019-02-22", "close": 8.63, "volume": 2818316.0}, {"date": "2019-02-25", "close": 8.75, "volume": 2980220.0}, {"date": "2019-02-26", "close": 8.67, "volume": 2336725.0}, {"date": "2019-02-27", "close": 8.68, "volume": 1872920.0}, {"date": "2019-02-28", "close": 8.7, "volume": 2429022.0}, {"date": "2019-03-01", "close": 8.79, "volume": 3245344.0}, {"date": "2019-03-04", "close": 8.74, "volume": 2786430.0}, {"date": "2019-03-05", "close": 8.71, "volume": 1519885.0}, {"date": "2019-03-06", "close": 9.08, "volume": 10405110.0}, {"date": "2019-03-07", "close": 9.02, "volume": 8028901.0}, {"date": "2019-03-08", "close": 9.18, "volume": 6374410.0}, {"date": "2019-03-11", "close": 9.26, "volume": 3562283.0}, {"date": "2019-03-12", "close": 9.43, "volume": 4091713.0}, {"date": "2019-03-13", "close": 9.44, "volume": 4027562.0}, {"date": "2019-03-14", "close": 9.36, "volume": 3283022.0}, {"date": "2019-03-15", "close": 9.42, "volume": 4875245.0}, {"date": "2019-03-18", "close": 9.4, "volume": 2419380.0}, {"date": "2019-03-19", "close": 9.36, "volume": 2421734.0}, {"date": "2019-03-20", "close": 9.37, "volume": 1987827.0}, {"date": "2019-03-21", "close": 9.36, "volume": 3960793.0}, {"date": "2019-03-22", "close": 9.02, "volume": 3845064.0}, {"date": "2019-03-25", "close": 8.83, "volume": 6151151.0}, {"date": "2019-03-26", "close": 8.82, "volume": 4839309.0}, {"date": "2019-03-27", "close": 8.76, "volume": 3726261.0}, {"date": "2019-03-28", "close": 8.88, "volume": 5842095.0}, {"date": "2019-03-29", "close": 10.09, "volume": 33920890.0}, {"date": "2019-04-01", "close": 9.62, "volume": 14606550.0}, {"date": "2019-04-02", "close": 9.6, "volume": 5573758.0}, {"date": "2019-04-03", "close": 9.58, "volume": 5198603.0}, {"date": "2019-04-04", "close": 9.31, "volume": 5774221.0}, {"date": "2019-04-05", "close": 9.32, "volume": 4201687.0}, {"date": "2019-04-08", "close": 9.36, "volume": 3406238.0}, {"date": "2019-04-09", "close": 9.31, "volume": 2553128.0}, {"date": "2019-04-10", "close": 9.3, "volume": 2439332.0}, {"date": "2019-04-11", "close": 9.37, "volume": 4456840.0}, {"date": "2019-04-12", "close": 9.27, "volume": 2992871.0}, {"date": "2019-04-15", "close": 9.2, "volume": 2305672.0}, {"date": "2019-04-16", "close": 9.3, "volume": 3411475.0}, {"date": "2019-04-17", "close": 9.21, "volume": 2418971.0}, {"date": "2019-04-18", "close": 9.21, "volume": 2759287.0}, {"date": "2019-04-22", "close": 9.26, "volume": 2099243.0}, {"date": "2019-04-23", "close": 9.2, "volume": 3461787.0}, {"date": "2019-04-24", "close": 8.91, "volume": 3819062.0}, {"date": "2019-04-25", "close": 9.05, "volume": 5794784.0}, {"date": "2019-04-26", "close": 9.19, "volume": 4166827.0}, {"date": "2019-04-29", "close": 9.29, "volume": 3154653.0}, {"date": "2019-04-30", "close": 9.18, "volume": 3218966.0}, {"date": "2019-05-01", "close": 9.07, "volume": 2674825.0}, {"date": "2019-05-02", "close": 9.22, "volume": 3488661.0}, {"date": "2019-05-03", "close": 9.39, "volume": 3373040.0}, {"date": "2019-05-06", "close": 9.16, "volume": 3214614.0}, {"date": "2019-05-07", "close": 8.99, "volume": 3844333.0}, {"date": "2019-05-08", "close": 8.93, "volume": 2840401.0}, {"date": "2019-05-09", "close": 8.84, "volume": 3160434.0}, {"date": "2019-05-10", "close": 8.83, "volume": 3223544.0}, {"date": "2019-05-13", "close": 8.36, "volume": 4145269.0}, {"date": "2019-05-14", "close": 8.47, "volume": 2267988.0}, {"date": "2019-05-15", "close": 8.57, "volume": 1930925.0}, {"date": "2019-05-16", "close": 8.63, "volume": 2309662.0}, {"date": "2019-05-17", "close": 8.45, "volume": 1991834.0}, {"date": "2019-05-20", "close": 8.19, "volume": 3094813.0}, {"date": "2019-05-21", "close": 8.25, "volume": 2023744.0}, {"date": "2019-05-22", "close": 8.31, "volume": 1551706.0}, {"date": "2019-05-23", "close": 8.04, "volume": 3076917.0}, {"date": "2019-05-24", "close": 8.07, "volume": 1915599.0}, {"date": "2019-05-28", "close": 8.05, "volume": 2619560.0}, {"date": "2019-05-29", "close": 7.9, "volume": 3532734.0}, {"date": "2019-05-30", "close": 7.92, "volume": 2697431.0}, {"date": "2019-05-31", "close": 7.85, "volume": 3503522.0}, {"date": "2019-06-03", "close": 7.81, "volume": 4590896.0}, {"date": "2019-06-04", "close": 8.04, "volume": 3280273.0}, {"date": "2019-06-05", "close": 7.9, "volume": 2555499.0}, {"date": "2019-06-06", "close": 7.84, "volume": 2404783.0}, {"date": "2019-06-07", "close": 7.94, "volume": 4909379.0}, {"date": "2019-06-10", "close": 7.92, "volume": 3522493.0}, {"date": "2019-06-11", "close": 8.26, "volume": 13651940.0}, {"date": "2019-06-12", "close": 8.73, "volume": 18910240.0}, {"date": "2019-06-13", "close": 8.68, "volume": 6134474.0}, {"date": "2019-06-14", "close": 8.55, "volume": 3475970.0}, {"date": "2019-06-17", "close": 8.61, "volume": 3772575.0}, {"date": "2019-06-18", "close": 8.72, "volume": 3034487.0}, {"date": "2019-06-19", "close": 8.96, "volume": 4420897.0}, {"date": "2019-06-20", "close": 8.64, "volume": 7806824.0}, {"date": "2019-06-21", "close": 8.48, "volume": 6088368.0}, {"date": "2019-06-24", "close": 8.47, "volume": 4478929.0}, {"date": "2019-06-25", "close": 8.29, "volume": 6918238.0}, {"date": "2019-06-26", "close": 7.56, "volume": 16724820.0}, {"date": "2019-06-27", "close": 7.38, "volume": 14707630.0}, {"date": "2019-06-28", "close": 7.46, "volume": 8570932.0}, {"date": "2019-07-01", "close": 7.48, "volume": 6442902.0}, {"date": "2019-07-02", "close": 7.45, "volume": 5222823.0}, {"date": "2019-07-03", "close": 7.53, "volume": 2348113.0}, {"date": "2019-07-05", "close": 7.41, "volume": 5944145.0}, {"date": "2019-07-08", "close": 7.13, "volume": 5343486.0}, {"date": "2019-07-09", "close": 7.25, "volume": 6469389.0}, {"date": "2019-07-10", "close": 7.07, "volume": 5995692.0}, {"date": "2019-07-11", "close": 7.1, "volume": 4919122.0}, {"date": "2019-07-12", "close": 7.2, "volume": 4348148.0}, {"date": "2019-07-15", "close": 7.19, "volume": 3671639.0}, {"date": "2019-07-16", "close": 7.14, "volume": 4423136.0}, {"date": "2019-07-17", "close": 7.1, "volume": 4335990.0}, {"date": "2019-07-18", "close": 7.03, "volume": 5054882.0}, {"date": "2019-07-19", "close": 7.08, "volume": 4836642.0}, {"date": "2019-07-22", "close": 7.12, "volume": 4787182.0}, {"date": "2019-07-23", "close": 7.23, "volume": 4432434.0}, {"date": "2019-07-24", "close": 7.3, "volume": 2088350.0}, {"date": "2019-07-25", "close": 7.22, "volume": 2874304.0}, {"date": "2019-07-26", "close": 7.37, "volume": 3079000.0}, {"date": "2019-07-29", "close": 7.34, "volume": 2318710.0}, {"date": "2019-07-30", "close": 7.43, "volume": 2989822.0}, {"date": "2019-07-31", "close": 7.3, "volume": 2873192.0}, {"date": "2019-08-01", "close": 7.27, "volume": 3384928.0}, {"date": "2019-08-02", "close": 7.14, "volume": 3860988.0}, {"date": "2019-08-05", "close": 6.85, "volume": 4187989.0}, {"date": "2019-08-06", "close": 6.78, "volume": 3940305.0}, {"date": "2019-08-07", "close": 6.83, "volume": 3736122.0}, {"date": "2019-08-08", "close": 7.06, "volume": 2785634.0}, {"date": "2019-08-09", "close": 6.96, "volume": 2392378.0}, {"date": "2019-08-12", "close": 6.84, "volume": 1957328.0}, {"date": "2019-08-13", "close": 7.0, "volume": 3082760.0}, {"date": "2019-08-14", "close": 6.75, "volume": 2732058.0}, {"date": "2019-08-15", "close": 6.68, "volume": 2562109.0}, {"date": "2019-08-16", "close": 6.85, "volume": 2100254.0}, {"date": "2019-08-19", "close": 6.96, "volume": 2358897.0}, {"date": "2019-08-20", "close": 6.89, "volume": 2059584.0}, {"date": "2019-08-21", "close": 7.09, "volume": 3676957.0}, {"date": "2019-08-22", "close": 7.04, "volume": 3975935.0}, {"date": "2019-08-23", "close": 6.98, "volume": 4401342.0}, {"date": "2019-08-26", "close": 6.86, "volume": 2392251.0}, {"date": "2019-08-27", "close": 6.73, "volume": 3218066.0}, {"date": "2019-08-28", "close": 6.81, "volume": 2136324.0}, {"date": "2019-08-29", "close": 6.96, "volume": 2360132.0}, {"date": "2019-08-30", "close": 6.87, "volume": 2527010.0}, {"date": "2019-09-03", "close": 6.76, "volume": 3742070.0}, {"date": "2019-09-04", "close": 6.91, "volume": 3318821.0}, {"date": "2019-09-05", "close": 7.28, "volume": 3912750.0}, {"date": "2019-09-06", "close": 7.19, "volume": 2438123.0}, {"date": "2019-09-09", "close": 6.98, "volume": 5898749.0}, {"date": "2019-09-10", "close": 7.15, "volume": 3722099.0}, {"date": "2019-09-11", "close": 7.51, "volume": 5609344.0}, {"date": "2019-09-12", "close": 7.41, "volume": 4169237.0}, {"date": "2019-09-13", "close": 7.47, "volume": 3828684.0}, {"date": "2019-09-16", "close": 7.59, "volume": 6177887.0}, {"date": "2019-09-17", "close": 7.6, "volume": 4521167.0}, {"date": "2019-09-18", "close": 7.52, "volume": 3280288.0}, {"date": "2019-09-19", "close": 7.57, "volume": 3041433.0}, {"date": "2019-09-20", "close": 7.54, "volume": 3476762.0}, {"date": "2019-09-23", "close": 7.51, "volume": 7008504.0}, {"date": "2019-09-24", "close": 5.81, "volume": 37914680.0}, {"date": "2019-09-25", "close": 5.57, "volume": 22070250.0}, {"date": "2019-09-26", "close": 5.45, "volume": 14735700.0}, {"date": "2019-09-27", "close": 5.26, "volume": 9830846.0}, {"date": "2019-09-30", "close": 5.25, "volume": 10579390.0}, {"date": "2019-10-01", "close": 5.15, "volume": 7894438.0}, {"date": "2019-10-02", "close": 5.02, "volume": 8892441.0}, {"date": "2019-10-03", "close": 5.1, "volume": 7565553.0}, {"date": "2019-10-04", "close": 5.16, "volume": 4877459.0}, {"date": "2019-10-07", "close": 5.1, "volume": 6862954.0}, {"date": "2019-10-08", "close": 4.89, "volume": 7712581.0}, {"date": "2019-10-09", "close": 4.97, "volume": 6783495.0}, {"date": "2019-10-10", "close": 5.06, "volume": 6078152.0}, {"date": "2019-10-11", "close": 5.32, "volume": 7209639.0}, {"date": "2019-10-14", "close": 5.22, "volume": 3781005.0}, {"date": "2019-10-15", "close": 5.24, "volume": 4490706.0}, {"date": "2019-10-16", "close": 5.11, "volume": 5910901.0}, {"date": "2019-10-17", "close": 5.21, "volume": 3481083.0}, {"date": "2019-10-18", "close": 5.08, "volume": 2748357.0}, {"date": "2019-10-21", "close": 5.21, "volume": 3649962.0}, {"date": "2019-10-22", "close": 5.15, "volume": 2959992.0}, {"date": "2019-10-23", "close": 5.21, "volume": 4294060.0}, {"date": "2019-10-24", "close": 5.17, "volume": 4007076.0}, {"date": "2019-10-25", "close": 5.22, "volume": 3552549.0}, {"date": "2019-10-28", "close": 5.29, "volume": 3859782.0}, {"date": "2019-10-29", "close": 5.27, "volume": 3103236.0}, {"date": "2019-10-30", "close": 5.29, "volume": 4102382.0}, {"date": "2019-10-31", "close": 5.26, "volume": 3578680.0}, {"date": "2019-11-01", "close": 5.49, "volume": 5184823.0}, {"date": "2019-11-04", "close": 5.61, "volume": 6750937.0}, {"date": "2019-11-05", "close": 5.53, "volume": 4287168.0}, {"date": "2019-11-06", "close": 5.55, "volume": 3074059.0}, {"date": "2019-11-07", "close": 5.53, "volume": 3440662.0}, {"date": "2019-11-08", "close": 5.54, "volume": 2870837.0}, {"date": "2019-11-11", "close": 5.56, "volume": 2637507.0}, {"date": "2019-11-12", "close": 5.63, "volume": 3437603.0}, {"date": "2019-11-13", "close": 5.52, "volume": 3170776.0}, {"date": "2019-11-14", "close": 5.38, "volume": 4144175.0}, {"date": "2019-11-15", "close": 5.48, "volume": 2547096.0}, {"date": "2019-11-18", "close": 5.29, "volume": 5001932.0}, {"date": "2019-11-19", "close": 5.35, "volume": 4666351.0}, {"date": "2019-11-20", "close": 5.26, "volume": 4996070.0}, {"date": "2019-11-21", "close": 5.34, "volume": 6430295.0}, {"date": "2019-11-22", "close": 5.6, "volume": 6477033.0}, {"date": "2019-11-25", "close": 5.48, "volume": 4167253.0}, {"date": "2019-11-26", "close": 5.54, "volume": 2962393.0}, {"date": "2019-11-27", "close": 5.6, "volume": 3310966.0}, {"date": "2019-11-29", "close": 5.57, "volume": 1471629.0}, {"date": "2019-12-02", "close": 5.5, "volume": 2966661.0}, {"date": "2019-12-03", "close": 5.38, "volume": 3175743.0}, {"date": "2019-12-04", "close": 5.42, "volume": 3476679.0}, {"date": "2019-12-05", "close": 5.37, "volume": 2620698.0}, {"date": "2019-12-06", "close": 5.41, "volume": 3201729.0}, {"date": "2019-12-09", "close": 5.44, "volume": 3315424.0}, {"date": "2019-12-10", "close": 5.38, "volume": 3306008.0}, {"date": "2019-12-11", "close": 5.54, "volume": 3895013.0}, {"date": "2019-12-12", "close": 5.67, "volume": 7398702.0}, {"date": "2019-12-13", "close": 5.66, "volume": 6248783.0}, {"date": "2019-12-16", "close": 5.72, "volume": 5003385.0}, {"date": "2019-12-17", "close": 5.71, "volume": 3622965.0}, {"date": "2019-12-18", "close": 5.65, "volume": 5026038.0}, {"date": "2019-12-19", "close": 5.81, "volume": 8082587.0}, {"date": "2019-12-20", "close": 6.53, "volume": 26681680.0}, {"date": "2019-12-23", "close": 6.47, "volume": 9957864.0}, {"date": "2019-12-24", "close": 6.36, "volume": 4680436.0}, {"date": "2019-12-26", "close": 6.43, "volume": 3682868.0}, {"date": "2019-12-27", "close": 6.45, "volume": 5256293.0}, {"date": "2019-12-30", "close": 6.42, "volume": 6037525.0}, {"date": "2019-12-31", "close": 6.42, "volume": 5404489.0}, {"date": "2020-01-02", "close": 6.52, "volume": 5349708.0}, {"date": "2020-01-03", "close": 6.46, "volume": 3658480.0}, {"date": "2020-01-06", "close": 6.68, "volume": 7890707.0}, {"date": "2020-01-07", "close": 6.66, "volume": 6383751.0}, {"date": "2020-01-08", "close": 6.66, "volume": 4983775.0}, {"date": "2020-01-09", "close": 6.64, "volume": 3268212.0}, {"date": "2020-01-10", "close": 6.56, "volume": 3390288.0}, {"date": "2020-01-13", "close": 6.67, "volume": 3293320.0}, {"date": "2020-01-14", "close": 6.64, "volume": 3558754.0}, {"date": "2020-01-15", "close": 6.73, "volume": 4618166.0}, {"date": "2020-01-16", "close": 6.82, "volume": 5093837.0}, {"date": "2020-01-17", "close": 6.73, "volume": 3971647.0}, {"date": "2020-01-21", "close": 6.58, "volume": 3229997.0}, {"date": "2020-01-22", "close": 6.63, "volume": 2540740.0}, {"date": "2020-01-23", "close": 6.66, "volume": 2659856.0}, {"date": "2020-01-24", "close": 6.59, "volume": 3275317.0}, {"date": "2020-01-27", "close": 6.26, "volume": 7277768.0}, {"date": "2020-01-28", "close": 6.41, "volume": 2408726.0}, {"date": "2020-01-29", "close": 6.34, "volume": 1906674.0}, {"date": "2020-01-30", "close": 6.24, "volume": 3412360.0}, {"date": "2020-01-31", "close": 6.1, "volume": 3795365.0}, {"date": "2020-02-03", "close": 6.21, "volume": 3790705.0}, {"date": "2020-02-04", "close": 6.15, "volume": 7154668.0}, {"date": "2020-02-05", "close": 6.2, "volume": 5955841.0}, {"date": "2020-02-06", "close": 6.13, "volume": 3650648.0}, {"date": "2020-02-07", "close": 6.02, "volume": 4757846.0}, {"date": "2020-02-10", "close": 6.05, "volume": 3873618.0}, {"date": "2020-02-11", "close": 6.19, "volume": 6154985.0}, {"date": "2020-02-12", "close": 6.07, "volume": 4635036.0}, {"date": "2020-02-13", "close": 6.0, "volume": 3319459.0}, {"date": "2020-02-14", "close": 5.83, "volume": 5093985.0}, {"date": "2020-02-18", "close": 6.09, "volume": 13150630.0}, {"date": "2020-02-19", "close": 6.15, "volume": 6265093.0}, {"date": "2020-02-20", "close": 6.16, "volume": 4414264.0}, {"date": "2020-02-21", "close": 6.01, "volume": 3272395.0}, {"date": "2020-02-24", "close": 5.76, "volume": 5541683.0}, {"date": "2020-02-25", "close": 5.5, "volume": 9081546.0}, {"date": "2020-02-26", "close": 5.47, "volume": 6546410.0}, {"date": "2020-02-27", "close": 5.14, "volume": 7885515.0}, {"date": "2020-02-28", "close": 5.17, "volume": 7500200.0}, {"date": "2020-03-02", "close": 5.08, "volume": 6395010.0}, {"date": "2020-03-03", "close": 4.93, "volume": 6645110.0}, {"date": "2020-03-04", "close": 4.92, "volume": 8415656.0}, {"date": "2020-03-05", "close": 4.67, "volume": 7690564.0}, {"date": "2020-03-06", "close": 4.44, "volume": 10202240.0}, {"date": "2020-03-09", "close": 3.85, "volume": 13138990.0}, {"date": "2020-03-10", "close": 4.2, "volume": 9966285.0}, {"date": "2020-03-11", "close": 4.16, "volume": 13680830.0}, {"date": "2020-03-12", "close": 3.7, "volume": 10503530.0}, {"date": "2020-03-13", "close": 4.38, "volume": 11567860.0}, {"date": "2020-03-16", "close": 3.39, "volume": 13485180.0}, {"date": "2020-03-17", "close": 2.9, "volume": 18660400.0}, {"date": "2020-03-18", "close": 3.18, "volume": 9992944.0}, {"date": "2020-03-19", "close": 3.26, "volume": 6861250.0}, {"date": "2020-03-20", "close": 3.38, "volume": 8340609.0}, {"date": "2020-03-23", "close": 3.44, "volume": 6762626.0}, {"date": "2020-03-24", "close": 3.62, "volume": 5548704.0}, {"date": "2020-03-25", "close": 3.76, "volume": 6433885.0}, {"date": "2020-03-26", "close": 3.93, "volume": 5852673.0}, {"date": "2020-03-27", "close": 3.81, "volume": 3833627.0}, {"date": "2020-03-30", "close": 3.91, "volume": 4092357.0}, {"date": "2020-03-31", "close": 4.13, "volume": 7443025.0}, {"date": "2020-04-01", "close": 3.36, "volume": 11581260.0}, {"date": "2020-04-02", "close": 3.23, "volume": 9663751.0}, {"date": "2020-04-03", "close": 3.22, "volume": 5268114.0}, {"date": "2020-04-06", "close": 3.48, "volume": 10518060.0}, {"date": "2020-04-07", "close": 3.61, "volume": 6674615.0}, {"date": "2020-04-08", "close": 3.84, "volume": 6287587.0}, {"date": "2020-04-09", "close": 3.76, "volume": 5733937.0}, {"date": "2020-04-13", "close": 3.86, "volume": 6801189.0}, {"date": "2020-04-14", "close": 4.0, "volume": 4396977.0}, {"date": "2020-04-15", "close": 3.7, "volume": 4168948.0}, {"date": "2020-04-16", "close": 4.01, "volume": 8747518.0}, {"date": "2020-04-17", "close": 4.27, "volume": 7456606.0}, {"date": "2020-04-20", "close": 4.09, "volume": 5220618.0}, {"date": "2020-04-21", "close": 3.92, "volume": 4442001.0}, {"date": "2020-04-22", "close": 3.9, "volume": 4220995.0}, {"date": "2020-04-23", "close": 4.01, "volume": 4446305.0}, {"date": "2020-04-24", "close": 4.04, "volume": 3716880.0}, {"date": "2020-04-27", "close": 4.26, "volume": 4374350.0}, {"date": "2020-04-28", "close": 4.21, "volume": 3509282.0}, {"date": "2020-04-29", "close": 4.37, "volume": 4752616.0}, {"date": "2020-04-30", "close": 4.28, "volume": 2819126.0}, {"date": "2020-05-01", "close": 4.07, "volume": 5532259.0}, {"date": "2020-05-04", "close": 4.26, "volume": 4808744.0}, {"date": "2020-05-05", "close": 4.27, "volume": 4529384.0}, {"date": "2020-05-06", "close": 4.49, "volume": 5931359.0}, {"date": "2020-05-07", "close": 4.6, "volume": 6126711.0}, {"date": "2020-05-08", "close": 4.71, "volume": 4837014.0}, {"date": "2020-05-11", "close": 4.58, "volume": 3858857.0}, {"date": "2020-05-12", "close": 4.5, "volume": 4234291.0}, {"date": "2020-05-13", "close": 4.46, "volume": 7800722.0}, {"date": "2020-05-14", "close": 4.46, "volume": 5701985.0}, {"date": "2020-05-15", "close": 4.42, "volume": 3104406.0}, {"date": "2020-05-18", "close": 4.49, "volume": 3880309.0}, {"date": "2020-05-19", "close": 4.49, "volume": 3895942.0}, {"date": "2020-05-20", "close": 4.65, "volume": 3835977.0}, {"date": "2020-05-21", "close": 4.54, "volume": 3137206.0}, {"date": "2020-05-22", "close": 4.54, "volume": 2244502.0}, {"date": "2020-05-26", "close": 4.64, "volume": 5213600.0}, {"date": "2020-05-27", "close": 4.66, "volume": 4856973.0}, {"date": "2020-05-28", "close": 4.58, "volume": 3476945.0}, {"date": "2020-05-29", "close": 4.64, "volume": 4071661.0}, {"date": "2020-06-01", "close": 4.92, "volume": 17257050.0}, {"date": "2020-06-02", "close": 5.36, "volume": 19723160.0}, {"date": "2020-06-03", "close": 5.21, "volume": 5690854.0}, {"date": "2020-06-04", "close": 5.23, "volume": 4554043.0}, {"date": "2020-06-05", "close": 5.47, "volume": 5841965.0}, {"date": "2020-06-08", "close": 5.79, "volume": 6199272.0}, {"date": "2020-06-09", "close": 5.61, "volume": 3714656.0}, {"date": "2020-06-10", "close": 5.57, "volume": 2857473.0}, {"date": "2020-06-11", "close": 5.03, "volume": 5896497.0}, {"date": "2020-06-12", "close": 5.25, "volume": 4118203.0}, {"date": "2020-06-15", "close": 4.99, "volume": 6506659.0}, {"date": "2020-06-16", "close": 5.22, "volume": 5589399.0}, {"date": "2020-06-17", "close": 5.1, "volume": 3608088.0}, {"date": "2020-06-18", "close": 5.08, "volume": 3764923.0}, {"date": "2020-06-19", "close": 5.06, "volume": 8341747.0}, {"date": "2020-06-22", "close": 5.12, "volume": 5146822.0}, {"date": "2020-06-23", "close": 5.1, "volume": 4459683.0}, {"date": "2020-06-24", "close": 4.92, "volume": 7844386.0}, {"date": "2020-06-25", "close": 4.85, "volume": 7956484.0}, {"date": "2020-06-26", "close": 4.72, "volume": 4769237.0}, {"date": "2020-06-29", "close": 4.8, "volume": 4448689.0}, {"date": "2020-06-30", "close": 4.89, "volume": 4433244.0}, {"date": "2020-07-01", "close": 4.78, "volume": 3522810.0}, {"date": "2020-07-02", "close": 4.85, "volume": 6370645.0}, {"date": "2020-07-06", "close": 5.02, "volume": 4578880.0}, {"date": "2020-07-07", "close": 4.8, "volume": 2831925.0}, {"date": "2020-07-08", "close": 4.84, "volume": 2486568.0}, {"date": "2020-07-09", "close": 4.81, "volume": 2714799.0}, {"date": "2020-07-10", "close": 4.73, "volume": 2852055.0}, {"date": "2020-07-13", "close": 4.58, "volume": 3526853.0}, {"date": "2020-07-14", "close": 4.58, "volume": 3662843.0}, {"date": "2020-07-15", "close": 4.71, "volume": 3575771.0}, {"date": "2020-07-16", "close": 4.65, "volume": 2076326.0}, {"date": "2020-07-17", "close": 4.8, "volume": 2793988.0}, {"date": "2020-07-20", "close": 4.99, "volume": 3248585.0}, {"date": "2020-07-21", "close": 4.85, "volume": 3337432.0}, {"date": "2020-07-22", "close": 4.79, "volume": 2395528.0}, {"date": "2020-07-23", "close": 4.74, "volume": 3280518.0}, {"date": "2020-07-24", "close": 4.65, "volume": 3103727.0}, {"date": "2020-07-27", "close": 4.69, "volume": 2975576.0}, {"date": "2020-07-28", "close": 4.66, "volume": 2635228.0}, {"date": "2020-07-29", "close": 4.87, "volume": 3937168.0}, {"date": "2020-07-30", "close": 4.74, "volume": 3197502.0}, {"date": "2020-07-31", "close": 4.74, "volume": 2165912.0}, {"date": "2020-08-03", "close": 4.74, "volume": 1906333.0}, {"date": "2020-08-04", "close": 4.75, "volume": 3146674.0}, {"date": "2020-08-05", "close": 4.84, "volume": 2314572.0}, {"date": "2020-08-06", "close": 4.96, "volume": 5436453.0}, {"date": "2020-08-07", "close": 4.84, "volume": 5364623.0}, {"date": "2020-08-10", "close": 4.84, "volume": 2386810.0}, {"date": "2020-08-11", "close": 4.79, "volume": 3280094.0}, {"date": "2020-08-12", "close": 4.82, "volume": 1893976.0}, {"date": "2020-08-13", "close": 4.89, "volume": 2495559.0}, {"date": "2020-08-14", "close": 4.8, "volume": 2574812.0}, {"date": "2020-08-17", "close": 4.81, "volume": 1842279.0}, {"date": "2020-08-18", "close": 4.79, "volume": 2432902.0}, {"date": "2020-08-19", "close": 4.78, "volume": 2641862.0}, {"date": "2020-08-20", "close": 4.83, "volume": 2103313.0}, {"date": "2020-08-21", "close": 4.75, "volume": 2038166.0}, {"date": "2020-08-24", "close": 4.79, "volume": 2528378.0}, {"date": "2020-08-25", "close": 4.78, "volume": 2470462.0}, {"date": "2020-08-26", "close": 5.08, "volume": 7740960.0}, {"date": "2020-08-27", "close": 5.03, "volume": 3544302.0}, {"date": "2020-08-28", "close": 5.23, "volume": 3993943.0}, {"date": "2020-08-31", "close": 5.22, "volume": 4302973.0}, {"date": "2020-09-01", "close": 5.58, "volume": 6662922.0}, {"date": "2020-09-02", "close": 5.52, "volume": 5100117.0}, {"date": "2020-09-03", "close": 5.18, "volume": 5338775.0}, {"date": "2020-09-04", "close": 5.11, "volume": 5839583.0}, {"date": "2020-09-08", "close": 4.93, "volume": 3747374.0}, {"date": "2020-09-09", "close": 4.92, "volume": 3597561.0}, {"date": "2020-09-10", "close": 4.8, "volume": 3546285.0}, {"date": "2020-09-11", "close": 4.75, "volume": 3690640.0}, {"date": "2020-09-14", "close": 4.82, "volume": 3552366.0}, {"date": "2020-09-15", "close": 4.81, "volume": 2491023.0}, {"date": "2020-09-16", "close": 4.73, "volume": 3159896.0}, {"date": "2020-09-17", "close": 4.73, "volume": 3696443.0}, {"date": "2020-09-18", "close": 4.86, "volume": 4055778.0}, {"date": "2020-09-21", "close": 4.76, "volume": 3244905.0}, {"date": "2020-09-22", "close": 4.94, "volume": 3316679.0}, {"date": "2020-09-23", "close": 4.8, "volume": 4556051.0}, {"date": "2020-09-24", "close": 4.75, "volume": 17292850.0}, {"date": "2020-09-25", "close": 4.77, "volume": 5590815.0}, {"date": "2020-09-28", "close": 4.61, "volume": 7265685.0}, {"date": "2020-09-29", "close": 4.63, "volume": 5846179.0}, {"date": "2020-09-30", "close": 4.59, "volume": 3808542.0}, {"date": "2020-10-01", "close": 4.58, "volume": 4971185.0}, {"date": "2020-10-02", "close": 4.44, "volume": 6539262.0}, {"date": "2020-10-05", "close": 4.5, "volume": 3106256.0}, {"date": "2020-10-06", "close": 4.55, "volume": 3966064.0}, {"date": "2020-10-07", "close": 4.57, "volume": 2166932.0}, {"date": "2020-10-08", "close": 4.6, "volume": 2154113.0}, {"date": "2020-10-09", "close": 4.73, "volume": 2618171.0}, {"date": "2020-10-12", "close": 4.75, "volume": 2268273.0}, {"date": "2020-10-13", "close": 5.14, "volume": 10691060.0}, {"date": "2020-10-14", "close": 5.08, "volume": 5209616.0}, {"date": "2020-10-15", "close": 5.16, "volume": 4453800.0}, {"date": "2020-10-16", "close": 4.98, "volume": 5989984.0}, {"date": "2020-10-19", "close": 5.19, "volume": 4816427.0}, {"date": "2020-10-20", "close": 5.08, "volume": 4616522.0}, {"date": "2020-10-21", "close": 5.1, "volume": 3555836.0}, {"date": "2020-10-22", "close": 5.13, "volume": 2651978.0}, {"date": "2020-10-23", "close": 5.12, "volume": 2568033.0}, {"date": "2020-10-26", "close": 4.88, "volume": 3772836.0}, {"date": "2020-10-27", "close": 4.85, "volume": 2077902.0}, {"date": "2020-10-28", "close": 4.57, "volume": 4031206.0}, {"date": "2020-10-29", "close": 4.61, "volume": 2557312.0}, {"date": "2020-10-30", "close": 4.49, "volume": 3573867.0}, {"date": "2020-11-02", "close": 4.48, "volume": 2864480.0}, {"date": "2020-11-03", "close": 4.67, "volume": 2781730.0}, {"date": "2020-11-04", "close": 4.68, "volume": 3113912.0}, {"date": "2020-11-05", "close": 4.86, "volume": 2597311.0}, {"date": "2020-11-06", "close": 4.83, "volume": 2853811.0}, {"date": "2020-11-09", "close": 4.93, "volume": 3986592.0}, {"date": "2020-11-10", "close": 5.02, "volume": 4143562.0}, {"date": "2020-11-11", "close": 5.19, "volume": 5724602.0}, {"date": "2020-11-12", "close": 4.99, "volume": 2988412.0}, {"date": "2020-11-13", "close": 5.11, "volume": 5360961.0}, {"date": "2020-11-16", "close": 5.19, "volume": 3276284.0}, {"date": "2020-11-17", "close": 5.29, "volume": 3229332.0}, {"date": "2020-11-18", "close": 5.44, "volume": 6118709.0}, {"date": "2020-11-19", "close": 5.36, "volume": 4367186.0}, {"date": "2020-11-20", "close": 5.76, "volume": 6587242.0}, {"date": "2020-11-23", "close": 5.66, "volume": 4999182.0}, {"date": "2020-11-24", "close": 5.7, "volume": 5144868.0}, {"date": "2020-11-25", "close": 5.91, "volume": 4992235.0}, {"date": "2020-11-27", "close": 6.15, "volume": 3742511.0}, {"date": "2020-11-30", "close": 5.87, "volume": 6862861.0}, {"date": "2020-12-01", "close": 7.0, "volume": 330186600.0}, {"date": "2020-12-02", "close": 7.45, "volume": 150129800.0}, {"date": "2020-12-03", "close": 7.46, "volume": 40307220.0}, {"date": "2020-12-04", "close": 8.52, "volume": 69814490.0}, {"date": "2020-12-07", "close": 8.25, "volume": 44629080.0}, {"date": "2020-12-08", "close": 8.52, "volume": 26885140.0}, {"date": "2020-12-09", "close": 8.31, "volume": 19628030.0}, {"date": "2020-12-10", "close": 8.37, "volume": 10923180.0}, {"date": "2020-12-11", "close": 8.16, "volume": 11643150.0}, {"date": "2020-12-14", "close": 8.25, "volume": 14675510.0}, {"date": "2020-12-15", "close": 8.3, "volume": 9819740.0}, {"date": "2020-12-16", "close": 8.24, "volume": 8043156.0}, {"date": "2020-12-17", "close": 8.26, "volume": 17717860.0}, {"date": "2020-12-18", "close": 6.95, "volume": 49470140.0}, {"date": "2020-12-21", "close": 7.11, "volume": 17988340.0}, {"date": "2020-12-22", "close": 7.19, "volume": 16822910.0}, {"date": "2020-12-23", "close": 7.09, "volume": 9115529.0}, {"date": "2020-12-24", "close": 7.06, "volume": 6088342.0}, {"date": "2020-12-28", "close": 6.88, "volume": 9820108.0}, {"date": "2020-12-29", "close": 6.77, "volume": 11284190.0}, {"date": "2020-12-30", "close": 6.67, "volume": 9434913.0}, {"date": "2020-12-31", "close": 6.63, "volume": 7530565.0}, {"date": "2021-01-04", "close": 6.58, "volume": 11139230.0}, {"date": "2021-01-05", "close": 6.77, "volume": 9108900.0}, {"date": "2021-01-06", "close": 6.71, "volume": 11022290.0}, {"date": "2021-01-07", "close": 7.06, "volume": 13062760.0}, {"date": "2021-01-08", "close": 7.56, "volume": 23039280.0}, {"date": "2021-01-11", "close": 7.65, "volume": 15749560.0}, {"date": "2021-01-12", "close": 7.63, "volume": 9416014.0}, {"date": "2021-01-13", "close": 7.44, "volume": 8345519.0}, {"date": "2021-01-14", "close": 9.11, "volume": 65231340.0}, {"date": "2021-01-15", "close": 9.84, "volume": 153854700.0}, {"date": "2021-01-19", "close": 12.35, "volume": 112483200.0}, {"date": "2021-01-20", "close": 12.79, "volume": 130140700.0}, {"date": "2021-01-21", "close": 12.85, "volume": 63464950.0}, {"date": "2021-01-22", "close": 14.04, "volume": 120473600.0}, {"date": "2021-01-25", "close": 18.03, "volume": 363829100.0}, {"date": "2021-01-26", "close": 18.92, "volume": 242740800.0}, {"date": "2021-01-27", "close": 25.1, "volume": 372222600.0}, {"date": "2021-01-28", "close": 14.65, "volume": 194906600.0}, {"date": "2021-01-29", "close": 14.1, "volume": 94049150.0}, {"date": "2021-02-01", "close": 14.63, "volume": 78506040.0}, {"date": "2021-02-02", "close": 11.55, "volume": 80520900.0}, {"date": "2021-02-03", "close": 12.0, "volume": 50001310.0}, {"date": "2021-02-04", "close": 12.15, "volume": 33668020.0}, {"date": "2021-02-05", "close": 13.23, "volume": 44183090.0}, {"date": "2021-02-08", "close": 13.76, "volume": 37068880.0}, {"date": "2021-02-09", "close": 13.43, "volume": 23252470.0}, {"date": "2021-02-10", "close": 13.1, "volume": 27277930.0}, {"date": "2021-02-11", "close": 12.46, "volume": 22895480.0}, {"date": "2021-02-12", "close": 13.04, "volume": 18222510.0}, {"date": "2021-02-16", "close": 12.21, "volume": 25480240.0}, {"date": "2021-02-17", "close": 11.32, "volume": 26271330.0}, {"date": "2021-02-18", "close": 10.94, "volume": 19052590.0}, {"date": "2021-02-19", "close": 10.9, "volume": 20132690.0}, {"date": "2021-02-22", "close": 10.68, "volume": 21227470.0}, {"date": "2021-02-23", "close": 10.4, "volume": 27150560.0}, {"date": "2021-02-24", "close": 11.32, "volume": 40660660.0}, {"date": "2021-02-25", "close": 10.58, "volume": 46082780.0}, {"date": "2021-02-26", "close": 10.05, "volume": 22542370.0}, {"date": "2021-03-01", "close": 10.91, "volume": 24897320.0}, {"date": "2021-03-02", "close": 10.5, "volume": 12395310.0}, {"date": "2021-03-03", "close": 10.15, "volume": 14866310.0}, {"date": "2021-03-04", "close": 9.84, "volume": 26124110.0}, {"date": "2021-03-05", "close": 9.45, "volume": 23723400.0}, {"date": "2021-03-08", "close": 9.75, "volume": 16479480.0}, {"date": "2021-03-09", "close": 10.45, "volume": 21437820.0}, {"date": "2021-03-10", "close": 10.34, "volume": 23939110.0}, {"date": "2021-03-11", "close": 10.7, "volume": 12306190.0}, {"date": "2021-03-12", "close": 11.85, "volume": 25863150.0}, {"date": "2021-03-15", "close": 11.68, "volume": 25404930.0}, {"date": "2021-03-16", "close": 11.46, "volume": 19812370.0}, {"date": "2021-03-17", "close": 11.6, "volume": 9710506.0}, {"date": "2021-03-18", "close": 10.76, "volume": 11438040.0}, {"date": "2021-03-19", "close": 10.95, "volume": 10519100.0}, {"date": "2021-03-22", "close": 10.71, "volume": 7903615.0}, {"date": "2021-03-23", "close": 10.07, "volume": 12245510.0}, {"date": "2021-03-24", "close": 9.58, "volume": 12636060.0}, {"date": "2021-03-25", "close": 9.88, "volume": 14363930.0}, {"date": "2021-03-26", "close": 9.63, "volume": 13197190.0}, {"date": "2021-03-29", "close": 9.2, "volume": 13538020.0}, {"date": "2021-03-30", "close": 9.34, "volume": 17569610.0}, {"date": "2021-03-31", "close": 8.43, "volume": 32865170.0}, {"date": "2021-04-01", "close": 8.6, "volume": 14709860.0}, {"date": "2021-04-05", "close": 9.3, "volume": 18459990.0}, {"date": "2021-04-06", "close": 8.99, "volume": 9807269.0}, {"date": "2021-04-07", "close": 8.91, "volume": 16106100.0}, {"date": "2021-04-08", "close": 9.44, "volume": 11406800.0}, {"date": "2021-04-09", "close": 9.13, "volume": 6685233.0}, {"date": "2021-04-12", "close": 9.03, "volume": 6501810.0}, {"date": "2021-04-13", "close": 9.1, "volume": 6896020.0}, {"date": "2021-04-14", "close": 9.0, "volume": 7711641.0}, {"date": "2021-04-15", "close": 8.77, "volume": 8438235.0}, {"date": "2021-04-16", "close": 8.7, "volume": 7577460.0}, {"date": "2021-04-19", "close": 8.62, "volume": 6377676.0}, {"date": "2021-04-20", "close": 8.21, "volume": 12637640.0}, {"date": "2021-04-21", "close": 8.66, "volume": 9263253.0}, {"date": "2021-04-22", "close": 8.64, "volume": 8636275.0}, {"date": "2021-04-23", "close": 8.85, "volume": 5433527.0}, {"date": "2021-04-26", "close": 9.09, "volume": 8168123.0}, {"date": "2021-04-27", "close": 9.29, "volume": 21110740.0}, {"date": "2021-04-28", "close": 9.3, "volume": 12299860.0}, {"date": "2021-04-29", "close": 9.06, "volume": 6869972.0}, {"date": "2021-04-30", "close": 8.83, "volume": 6135811.0}, {"date": "2021-05-03", "close": 8.61, "volume": 5724859.0}, {"date": "2021-05-04", "close": 8.36, "volume": 8622905.0}, {"date": "2021-05-05", "close": 8.22, "volume": 3468361.0}, {"date": "2021-05-06", "close": 8.15, "volume": 7009620.0}, {"date": "2021-05-07", "close": 8.48, "volume": 5591855.0}, {"date": "2021-05-10", "close": 8.13, "volume": 5755125.0}, {"date": "2021-05-11", "close": 8.3, "volume": 8230230.0}, {"date": "2021-05-12", "close": 7.95, "volume": 7447319.0}, {"date": "2021-05-13", "close": 7.94, "volume": 13679030.0}, {"date": "2021-05-14", "close": 8.44, "volume": 9579263.0}, {"date": "2021-05-17", "close": 8.49, "volume": 5152087.0}, {"date": "2021-05-18", "close": 8.77, "volume": 7234410.0}, {"date": "2021-05-19", "close": 8.54, "volume": 5238541.0}, {"date": "2021-05-20", "close": 8.78, "volume": 4089294.0}, {"date": "2021-05-21", "close": 8.62, "volume": 5028954.0}, {"date": "2021-05-24", "close": 8.62, "volume": 4336494.0}, {"date": "2021-05-25", "close": 8.59, "volume": 7590872.0}, {"date": "2021-05-26", "close": 9.44, "volume": 26504870.0}, {"date": "2021-05-27", "close": 9.97, "volume": 45662100.0}, {"date": "2021-05-28", "close": 10.07, "volume": 116292700.0}, {"date": "2021-06-01", "close": 11.56, "volume": 87552430.0}, {"date": "2021-06-02", "close": 15.25, "volume": 346138300.0}, {"date": "2021-06-03", "close": 15.88, "volume": 536739400.0}, {"date": "2021-06-04", "close": 13.86, "volume": 174183700.0}, {"date": "2021-06-07", "close": 15.77, "volume": 197778200.0}, {"date": "2021-06-08", "close": 15.8, "volume": 162544200.0}, {"date": "2021-06-09", "close": 15.16, "volume": 103503100.0}, {"date": "2021-06-10", "close": 13.89, "volume": 68611410.0}, {"date": "2021-06-11", "close": 14.18, "volume": 56132840.0}, {"date": "2021-06-14", "close": 14.05, "volume": 47531970.0}, {"date": "2021-06-15", "close": 13.99, "volume": 39804650.0}, {"date": "2021-06-16", "close": 12.88, "volume": 44084970.0}, {"date": "2021-06-17", "close": 13.51, "volume": 43188040.0}, {"date": "2021-06-18", "close": 12.9, "volume": 38351370.0}, {"date": "2021-06-21", "close": 12.8, "volume": 23253560.0}, {"date": "2021-06-22", "close": 13.41, "volume": 32563290.0}, {"date": "2021-06-23", "close": 13.14, "volume": 22997590.0}, {"date": "2021-06-24", "close": 12.68, "volume": 22158950.0}, {"date": "2021-06-25", "close": 12.12, "volume": 36954180.0}, {"date": "2021-06-28", "close": 12.8, "volume": 31117770.0}, {"date": "2021-06-29", "close": 12.24, "volume": 14336760.0}, {"date": "2021-06-30", "close": 12.17, "volume": 13816710.0}, {"date": "2021-07-01", "close": 12.17, "volume": 12244130.0}, {"date": "2021-07-02", "close": 11.99, "volume": 10381410.0}, {"date": "2021-07-06", "close": 12.07, "volume": 10881230.0}, {"date": "2021-07-07", "close": 11.44, "volume": 12343250.0}, {"date": "2021-07-08", "close": 11.55, "volume": 12555790.0}, {"date": "2021-07-09", "close": 11.79, "volume": 5444535.0}, {"date": "2021-07-12", "close": 11.25, "volume": 7346835.0}, {"date": "2021-07-13", "close": 11.08, "volume": 6825479.0}, {"date": "2021-07-14", "close": 10.66, "volume": 9783424.0}, {"date": "2021-07-15", "close": 10.57, "volume": 12855740.0}, {"date": "2021-07-16", "close": 10.11, "volume": 10336020.0}, {"date": "2021-07-19", "close": 9.88, "volume": 12812550.0}, {"date": "2021-07-20", "close": 10.62, "volume": 11079650.0}, {"date": "2021-07-21", "close": 10.82, "volume": 7894261.0}, {"date": "2021-07-22", "close": 10.38, "volume": 4596068.0}, {"date": "2021-07-23", "close": 10.18, "volume": 4737431.0}, {"date": "2021-07-26", "close": 10.16, "volume": 8374040.0}, {"date": "2021-07-27", "close": 9.91, "volume": 8996865.0}, {"date": "2021-07-28", "close": 10.77, "volume": 15858240.0}, {"date": "2021-07-29", "close": 10.35, "volume": 8040813.0}, {"date": "2021-07-30", "close": 10.16, "volume": 5346120.0}, {"date": "2021-08-02", "close": 10.1, "volume": 4727243.0}, {"date": "2021-08-03", "close": 10.17, "volume": 5764534.0}, {"date": "2021-08-04", "close": 9.87, "volume": 7245488.0}, {"date": "2021-08-05", "close": 10.43, "volume": 10969340.0}, {"date": "2021-08-06", "close": 10.29, "volume": 4492880.0}, {"date": "2021-08-09", "close": 10.41, "volume": 6133450.0}, {"date": "2021-08-10", "close": 10.37, "volume": 4915670.0}, {"date": "2021-08-11", "close": 10.32, "volume": 5142831.0}, {"date": "2021-08-12", "close": 10.17, "volume": 3696436.0}, {"date": "2021-08-13", "close": 9.88, "volume": 5786858.0}, {"date": "2021-08-16", "close": 9.67, "volume": 7515422.0}, {"date": "2021-08-17", "close": 9.67, "volume": 9442670.0}, {"date": "2021-08-18", "close": 10.08, "volume": 9795999.0}, {"date": "2021-08-19", "close": 9.56, "volume": 7847819.0}, {"date": "2021-08-20", "close": 9.63, "volume": 5342536.0}, {"date": "2021-08-23", "close": 10.14, "volume": 8709250.0}, {"date": "2021-08-24", "close": 11.1, "volume": 24435420.0}, {"date": "2021-08-25", "close": 10.74, "volume": 26337620.0}, {"date": "2021-08-26", "close": 10.81, "volume": 13356690.0}, {"date": "2021-08-27", "close": 11.3, "volume": 12692230.0}, {"date": "2021-08-30", "close": 11.21, "volume": 10341700.0}, {"date": "2021-08-31", "close": 11.41, "volume": 8772564.0}, {"date": "2021-09-01", "close": 11.68, "volume": 14304160.0}, {"date": "2021-09-02", "close": 11.25, "volume": 8590562.0}, {"date": "2021-09-03", "close": 11.07, "volume": 4787957.0}, {"date": "2021-09-07", "close": 10.83, "volume": 7675132.0}, {"date": "2021-09-08", "close": 10.39, "volume": 6629191.0}, {"date": "2021-09-09", "close": 10.73, "volume": 9318857.0}, {"date": "2021-09-10", "close": 10.42, "volume": 4956270.0}, {"date": "2021-09-13", "close": 10.47, "volume": 6341400.0}, {"date": "2021-09-14", "close": 10.04, "volume": 7090544.0}, {"date": "2021-09-15", "close": 10.13, "volume": 5364819.0}, {"date": "2021-09-16", "close": 10.16, "volume": 6179511.0}, {"date": "2021-09-17", "close": 10.03, "volume": 10477760.0}, {"date": "2021-09-20", "close": 9.43, "volume": 12485460.0}, {"date": "2021-09-21", "close": 9.37, "volume": 8769762.0}, {"date": "2021-09-22", "close": 9.56, "volume": 14260530.0}, {"date": "2021-09-23", "close": 10.6, "volume": 40686070.0}, {"date": "2021-09-24", "close": 10.38, "volume": 10571060.0}, {"date": "2021-09-27", "close": 10.14, "volume": 9017327.0}, {"date": "2021-09-28", "close": 9.79, "volume": 8733289.0}, {"date": "2021-09-29", "close": 9.6, "volume": 6504966.0}, {"date": "2021-09-30", "close": 9.73, "volume": 9538974.0}, {"date": "2021-10-01", "close": 9.7, "volume": 5291854.0}, {"date": "2021-10-04", "close": 9.6, "volume": 9718777.0}, {"date": "2021-10-05", "close": 9.52, "volume": 6225180.0}, {"date": "2021-10-06", "close": 9.36, "volume": 9246566.0}, {"date": "2021-10-07", "close": 9.6, "volume": 5519378.0}, {"date": "2021-10-08", "close": 9.39, "volume": 4695863.0}, {"date": "2021-10-11", "close": 9.28, "volume": 6246241.0}, {"date": "2021-10-12", "close": 9.34, "volume": 4628763.0}, {"date": "2021-10-13", "close": 9.81, "volume": 14299210.0}, {"date": "2021-10-14", "close": 10.26, "volume": 14446530.0}, {"date": "2021-10-15", "close": 10.34, "volume": 9097760.0}, {"date": "2021-10-18", "close": 10.1, "volume": 6036049.0}, {"date": "2021-10-19", "close": 11.52, "volume": 34926530.0}, {"date": "2021-10-20", "close": 11.41, "volume": 17991260.0}, {"date": "2021-10-21", "close": 11.3, "volume": 13188830.0}, {"date": "2021-10-22", "close": 10.92, "volume": 8774791.0}, {"date": "2021-10-25", "close": 11.04, "volume": 8106014.0}, {"date": "2021-10-26", "close": 10.83, "volume": 6049538.0}, {"date": "2021-10-27", "close": 10.57, "volume": 4912232.0}, {"date": "2021-10-28", "close": 10.79, "volume": 4283793.0}, {"date": "2021-10-29", "close": 10.8, "volume": 5630861.0}, {"date": "2021-11-01", "close": 11.37, "volume": 8445659.0}, {"date": "2021-11-02", "close": 11.4, "volume": 11531400.0}, {"date": "2021-11-03", "close": 11.73, "volume": 22148490.0}, {"date": "2021-11-04", "close": 10.94, "volume": 14456820.0}, {"date": "2021-11-05", "close": 11.05, "volume": 8642470.0}, {"date": "2021-11-08", "close": 11.28, "volume": 8136552.0}, {"date": "2021-11-09", "close": 11.19, "volume": 6085809.0}, {"date": "2021-11-10", "close": 10.48, "volume": 9071617.0}, {"date": "2021-11-11", "close": 10.54, "volume": 4214678.0}, {"date": "2021-11-12", "close": 10.78, "volume": 4312639.0}, {"date": "2021-11-15", "close": 10.82, "volume": 5385294.0}, {"date": "2021-11-16", "close": 11.22, "volume": 8274385.0}, {"date": "2021-11-17", "close": 10.96, "volume": 5666321.0}, {"date": "2021-11-18", "close": 10.63, "volume": 6377185.0}, {"date": "2021-11-19", "close": 10.44, "volume": 5004821.0}, {"date": "2021-11-22", "close": 10.09, "volume": 7785984.0}, {"date": "2021-11-23", "close": 10.11, "volume": 5257586.0}, {"date": "2021-11-24", "close": 10.21, "volume": 4304440.0}, {"date": "2021-11-26", "close": 9.97, "volume": 4343300.0}, {"date": "2021-11-29", "close": 9.85, "volume": 8130597.0}, {"date": "2021-11-30", "close": 9.52, "volume": 7618862.0}, {"date": "2021-12-01", "close": 8.88, "volume": 12133000.0}, {"date": "2021-12-02", "close": 9.28, "volume": 10937630.0}, {"date": "2021-12-03", "close": 8.94, "volume": 12810280.0}, {"date": "2021-12-06", "close": 9.03, "volume": 6232331.0}, {"date": "2021-12-07", "close": 9.29, "volume": 6331640.0}, {"date": "2021-12-08", "close": 9.31, "volume": 6044844.0}, {"date": "2021-12-09", "close": 9.01, "volume": 4532465.0}, {"date": "2021-12-10", "close": 8.79, "volume": 7188828.0}, {"date": "2021-12-13", "close": 8.66, "volume": 7882532.0}, {"date": "2021-12-14", "close": 8.6, "volume": 8079357.0}, {"date": "2021-12-15", "close": 8.93, "volume": 15904370.0}, {"date": "2021-12-16", "close": 8.78, "volume": 8521829.0}, {"date": "2021-12-17", "close": 9.17, "volume": 13806380.0}, {"date": "2021-12-20", "close": 8.88, "volume": 10381200.0}, {"date": "2021-12-21", "close": 9.25, "volume": 15025290.0}, {"date": "2021-12-22", "close": 9.41, "volume": 20581030.0}, {"date": "2021-12-23", "close": 9.44, "volume": 9882592.0}, {"date": "2021-12-27", "close": 9.4, "volume": 8187855.0}, {"date": "2021-12-28", "close": 9.44, "volume": 6410559.0}, {"date": "2021-12-29", "close": 9.21, "volume": 6489377.0}, {"date": "2021-12-30", "close": 9.49, "volume": 10226010.0}, {"date": "2021-12-31", "close": 9.35, "volume": 7523076.0}, {"date": "2022-01-03", "close": 9.37, "volume": 5090667.0}, {"date": "2022-01-04", "close": 9.33, "volume": 6166395.0}, {"date": "2022-01-05", "close": 8.78, "volume": 9432681.0}, {"date": "2022-01-06", "close": 8.78, "volume": 11285330.0}, {"date": "2022-01-07", "close": 8.86, "volume": 6329661.0}, {"date": "2022-01-10", "close": 8.84, "volume": 7247630.0}, {"date": "2022-01-11", "close": 9.2, "volume": 8447477.0}, {"date": "2022-01-12", "close": 9.2, "volume": 5020714.0}, {"date": "2022-01-13", "close": 8.94, "volume": 4328938.0}, {"date": "2022-01-14", "close": 9.04, "volume": 5482608.0}, {"date": "2022-01-18", "close": 9.09, "volume": 7455759.0}, {"date": "2022-01-19", "close": 8.93, "volume": 8747573.0}, {"date": "2022-01-20", "close": 8.89, "volume": 8433662.0}, {"date": "2022-01-21", "close": 8.54, "volume": 10221240.0}, {"date": "2022-01-24", "close": 8.2, "volume": 18070430.0}, {"date": "2022-01-25", "close": 8.08, "volume": 8155547.0}, {"date": "2022-01-26", "close": 7.91, "volume": 8418491.0}, {"date": "2022-01-27", "close": 7.55, "volume": 10348150.0}, {"date": "2022-01-28", "close": 7.88, "volume": 8896378.0}, {"date": "2022-01-31", "close": 8.23, "volume": 19786570.0}, {"date": "2022-02-01", "close": 8.13, "volume": 9295253.0}, {"date": "2022-02-02", "close": 7.72, "volume": 12319650.0}, {"date": "2022-02-03", "close": 7.27, "volume": 14579810.0}, {"date": "2022-02-04", "close": 7.37, "volume": 8067629.0}, {"date": "2022-02-07", "close": 7.24, "volume": 5392519.0}, {"date": "2022-02-08", "close": 7.29, "volume": 5377434.0}, {"date": "2022-02-09", "close": 7.39, "volume": 10347740.0}, {"date": "2022-02-10", "close": 7.23, "volume": 8253479.0}, {"date": "2022-02-11", "close": 7.04, "volume": 8309747.0}, {"date": "2022-02-14", "close": 6.9, "volume": 7303179.0}, {"date": "2022-02-15", "close": 7.19, "volume": 5682831.0}, {"date": "2022-02-16", "close": 7.15, "volume": 4278365.0}, {"date": "2022-02-17", "close": 6.83, "volume": 5926841.0}, {"date": "2022-02-18", "close": 6.65, "volume": 7584936.0}, {"date": "2022-02-22", "close": 6.42, "volume": 8646720.0}, {"date": "2022-02-23", "close": 6.26, "volume": 7586235.0}, {"date": "2022-02-24", "close": 6.62, "volume": 11565580.0}, {"date": "2022-02-25", "close": 6.72, "volume": 5892109.0}, {"date": "2022-02-28", "close": 6.87, "volume": 5733298.0}, {"date": "2022-03-01", "close": 6.78, "volume": 6755236.0}, {"date": "2022-03-02", "close": 6.84, "volume": 5708864.0}, {"date": "2022-03-03", "close": 6.73, "volume": 4440728.0}, {"date": "2022-03-04", "close": 6.48, "volume": 5356010.0}, {"date": "2022-03-07", "close": 6.3, "volume": 5291718.0}, {"date": "2022-03-08", "close": 6.36, "volume": 5713205.0}, {"date": "2022-03-09", "close": 6.74, "volume": 5228388.0}, {"date": "2022-03-10", "close": 6.51, "volume": 10825090.0}, {"date": "2022-03-11", "close": 6.24, "volume": 4120842.0}, {"date": "2022-03-14", "close": 5.94, "volume": 6084414.0}, {"date": "2022-03-15", "close": 6.09, "volume": 7559400.0}, {"date": "2022-03-16", "close": 6.57, "volume": 7085155.0}, {"date": "2022-03-17", "close": 6.82, "volume": 5341253.0}, {"date": "2022-03-18", "close": 7.03, "volume": 7879117.0}, {"date": "2022-03-21", "close": 7.13, "volume": 8861116.0}, {"date": "2022-03-22", "close": 7.48, "volume": 12656750.0}, {"date": "2022-03-23", "close": 7.55, "volume": 10960440.0}, {"date": "2022-03-24", "close": 7.65, "volume": 6098971.0}, {"date": "2022-03-25", "close": 7.39, "volume": 7344786.0}, {"date": "2022-03-28", "close": 7.67, "volume": 15377270.0}, {"date": "2022-03-29", "close": 7.83, "volume": 16883560.0}, {"date": "2022-03-30", "close": 7.59, "volume": 10155080.0}, {"date": "2022-03-31", "close": 7.46, "volume": 12854520.0}, {"date": "2022-04-01", "close": 6.75, "volume": 21689120.0}, {"date": "2022-04-04", "close": 7.06, "volume": 8949637.0}, {"date": "2022-04-05", "close": 7.11, "volume": 8772276.0}, {"date": "2022-04-06", "close": 6.92, "volume": 7026216.0}, {"date": "2022-04-07", "close": 6.77, "volume": 6628459.0}, {"date": "2022-04-08", "close": 6.8, "volume": 5471775.0}, {"date": "2022-04-11", "close": 6.76, "volume": 5477213.0}, {"date": "2022-04-12", "close": 6.7, "volume": 5649245.0}, {"date": "2022-04-13", "close": 6.85, "volume": 4255065.0}, {"date": "2022-04-14", "close": 6.68, "volume": 4630849.0}, {"date": "2022-04-18", "close": 6.5, "volume": 4809460.0}, {"date": "2022-04-19", "close": 6.64, "volume": 4913829.0}, {"date": "2022-04-20", "close": 6.41, "volume": 4635806.0}, {"date": "2022-04-21", "close": 6.16, "volume": 5939567.0}, {"date": "2022-04-22", "close": 6.06, "volume": 8267331.0}, {"date": "2022-04-25", "close": 6.08, "volume": 5446511.0}, {"date": "2022-04-26", "close": 5.7, "volume": 7246990.0}, {"date": "2022-04-27", "close": 5.6, "volume": 6054098.0}, {"date": "2022-04-28", "close": 5.88, "volume": 5348066.0}, {"date": "2022-04-29", "close": 5.72, "volume": 5998252.0}, {"date": "2022-05-02", "close": 5.86, "volume": 6701148.0}, {"date": "2022-05-03", "close": 5.88, "volume": 5503236.0}, {"date": "2022-05-04", "close": 6.12, "volume": 5707063.0}, {"date": "2022-05-05", "close": 5.82, "volume": 6448191.0}, {"date": "2022-05-06", "close": 5.61, "volume": 7545439.0}, {"date": "2022-05-09", "close": 5.14, "volume": 9641407.0}, {"date": "2022-05-10", "close": 5.19, "volume": 11288920.0}, {"date": "2022-05-11", "close": 4.89, "volume": 8047715.0}, {"date": "2022-05-12", "close": 5.13, "volume": 15275920.0}, {"date": "2022-05-13", "close": 5.83, "volume": 18835330.0}, {"date": "2022-05-16", "close": 5.69, "volume": 8060673.0}, {"date": "2022-05-17", "close": 6.01, "volume": 8153102.0}, {"date": "2022-05-18", "close": 5.88, "volume": 11193810.0}, {"date": "2022-05-19", "close": 6.01, "volume": 20904290.0}, {"date": "2022-05-20", "close": 5.89, "volume": 12836930.0}, {"date": "2022-05-23", "close": 5.95, "volume": 6860647.0}, {"date": "2022-05-24", "close": 5.74, "volume": 7297273.0}, {"date": "2022-05-25", "close": 5.91, "volume": 11079830.0}, {"date": "2022-05-26", "close": 6.07, "volume": 9886660.0}, {"date": "2022-05-27", "close": 6.57, "volume": 22551450.0}, {"date": "2022-05-31", "close": 6.05, "volume": 13174290.0}, {"date": "2022-06-01", "close": 5.73, "volume": 11298730.0}, {"date": "2022-06-02", "close": 6.16, "volume": 14918070.0}, {"date": "2022-06-03", "close": 5.83, "volume": 9865797.0}, {"date": "2022-06-06", "close": 5.9, "volume": 10476430.0}, {"date": "2022-06-07", "close": 6.12, "volume": 11532720.0}, {"date": "2022-06-08", "close": 6.13, "volume": 10667330.0}, {"date": "2022-06-09", "close": 5.79, "volume": 8517736.0}, {"date": "2022-06-10", "close": 5.54, "volume": 9197438.0}, {"date": "2022-06-13", "close": 5.13, "volume": 7684928.0}, {"date": "2022-06-14", "close": 5.14, "volume": 8841441.0}, {"date": "2022-06-15", "close": 5.43, "volume": 7643080.0}, {"date": "2022-06-16", "close": 5.07, "volume": 8236973.0}, {"date": "2022-06-17", "close": 5.19, "volume": 9362565.0}, {"date": "2022-06-21", "close": 5.27, "volume": 8792695.0}, {"date": "2022-06-22", "close": 5.32, "volume": 6112296.0}, {"date": "2022-06-23", "close": 5.37, "volume": 10104720.0}, {"date": "2022-06-24", "close": 5.75, "volume": 14534930.0}, {"date": "2022-06-27", "close": 5.8, "volume": 10081630.0}, {"date": "2022-06-28", "close": 5.74, "volume": 9817359.0}, {"date": "2022-06-29", "close": 5.54, "volume": 9675041.0}, {"date": "2022-06-30", "close": 5.39, "volume": 10152200.0}, {"date": "2022-07-01", "close": 5.45, "volume": 6689306.0}, {"date": "2022-07-05", "close": 5.64, "volume": 8982016.0}, {"date": "2022-07-06", "close": 5.84, "volume": 8001300.0}, {"date": "2022-07-07", "close": 6.06, "volume": 5737600.0}, {"date": "2022-07-08", "close": 5.94, "volume": 5846640.0}, {"date": "2022-07-11", "close": 5.71, "volume": 5342492.0}, {"date": "2022-07-12", "close": 5.63, "volume": 6414705.0}, {"date": "2022-07-13", "close": 5.79, "volume": 7101374.0}, {"date": "2022-07-14", "close": 5.62, "volume": 7137377.0}, {"date": "2022-07-15", "close": 5.75, "volume": 7503764.0}, {"date": "2022-07-18", "close": 5.75, "volume": 5372116.0}, {"date": "2022-07-19", "close": 5.97, "volume": 4197392.0}, {"date": "2022-07-20", "close": 6.17, "volume": 7160495.0}, {"date": "2022-07-21", "close": 6.21, "volume": 3240163.0}, {"date": "2022-07-22", "close": 5.93, "volume": 5561477.0}, {"date": "2022-07-25", "close": 5.86, "volume": 4145422.0}, {"date": "2022-07-26", "close": 5.71, "volume": 4544755.0}, {"date": "2022-07-27", "close": 5.96, "volume": 4028651.0}, {"date": "2022-07-28", "close": 6.12, "volume": 4576930.0}, {"date": "2022-07-29", "close": 6.13, "volume": 6140612.0}, {"date": "2022-08-01", "close": 6.1, "volume": 5165058.0}, {"date": "2022-08-02", "close": 6.3, "volume": 6529866.0}, {"date": "2022-08-03", "close": 6.57, "volume": 5451361.0}, {"date": "2022-08-04", "close": 6.65, "volume": 4342265.0}, {"date": "2022-08-05", "close": 6.75, "volume": 5746740.0}, {"date": "2022-08-08", "close": 6.9, "volume": 9484490.0}, {"date": "2022-08-09", "close": 6.59, "volume": 5293566.0}, {"date": "2022-08-10", "close": 6.93, "volume": 4709547.0}, {"date": "2022-08-11", "close": 6.74, "volume": 6966308.0}, {"date": "2022-08-12", "close": 6.78, "volume": 4346888.0}, {"date": "2022-08-15", "close": 6.86, "volume": 3344867.0}, {"date": "2022-08-16", "close": 7.02, "volume": 11236870.0}, {"date": "2022-08-17", "close": 6.77, "volume": 7287213.0}, {"date": "2022-08-18", "close": 6.75, "volume": 3703254.0}, {"date": "2022-08-19", "close": 6.37, "volume": 3578010.0}, {"date": "2022-08-22", "close": 6.1, "volume": 4103771.0}, {"date": "2022-08-23", "close": 6.15, "volume": 3521979.0}, {"date": "2022-08-24", "close": 6.27, "volume": 2815055.0}, {"date": "2022-08-25", "close": 6.42, "volume": 3409885.0}, {"date": "2022-08-26", "close": 6.09, "volume": 4478978.0}, {"date": "2022-08-29", "close": 6.11, "volume": 8974338.0}, {"date": "2022-08-30", "close": 6.04, "volume": 5007169.0}, {"date": "2022-08-31", "close": 5.94, "volume": 4144303.0}, {"date": "2022-09-01", "close": 5.76, "volume": 4189170.0}, {"date": "2022-09-02", "close": 5.74, "volume": 3693256.0}, {"date": "2022-09-06", "close": 5.58, "volume": 4800909.0}, {"date": "2022-09-07", "close": 5.69, "volume": 5852339.0}, {"date": "2022-09-08", "close": 5.79, "volume": 4036632.0}, {"date": "2022-09-09", "close": 6.02, "volume": 4198382.0}, {"date": "2022-09-12", "close": 6.2, "volume": 3683185.0}, {"date": "2022-09-13", "close": 5.93, "volume": 6715408.0}, {"date": "2022-09-14", "close": 5.96, "volume": 7881786.0}, {"date": "2022-09-15", "close": 6.05, "volume": 7950856.0}, {"date": "2022-09-16", "close": 5.72, "volume": 5644365.0}, {"date": "2022-09-19", "close": 5.74, "volume": 6396920.0}, {"date": "2022-09-20", "close": 5.58, "volume": 2836397.0}, {"date": "2022-09-21", "close": 5.45, "volume": 5727164.0}, {"date": "2022-09-22", "close": 5.24, "volume": 4112575.0}, {"date": "2022-09-23", "close": 5.07, "volume": 7571249.0}, {"date": "2022-09-26", "close": 4.97, "volume": 8010181.0}, {"date": "2022-09-27", "close": 5.09, "volume": 7366679.0}, {"date": "2022-09-28", "close": 4.99, "volume": 7009611.0}, {"date": "2022-09-29", "close": 4.8, "volume": 9233317.0}, {"date": "2022-09-30", "close": 4.7, "volume": 5013876.0}, {"date": "2022-10-03", "close": 4.81, "volume": 7211796.0}, {"date": "2022-10-04", "close": 4.99, "volume": 5627314.0}, {"date": "2022-10-05", "close": 4.91, "volume": 5164505.0}, {"date": "2022-10-06", "close": 4.81, "volume": 4496626.0}, {"date": "2022-10-07", "close": 4.58, "volume": 7060755.0}, {"date": "2022-10-10", "close": 4.43, "volume": 7411172.0}, {"date": "2022-10-11", "close": 4.18, "volume": 8606641.0}, {"date": "2022-10-12", "close": 4.2, "volume": 9178689.0}, {"date": "2022-10-13", "close": 4.2, "volume": 10076810.0}, {"date": "2022-10-14", "close": 3.98, "volume": 17028590.0}, {"date": "2022-10-17", "close": 4.3, "volume": 10098500.0}, {"date": "2022-10-18", "close": 4.38, "volume": 5139799.0}, {"date": "2022-10-19", "close": 4.22, "volume": 3376402.0}, {"date": "2022-10-20", "close": 4.34, "volume": 4368156.0}, {"date": "2022-10-21", "close": 4.4, "volume": 6645512.0}, {"date": "2022-10-24", "close": 4.42, "volume": 4645770.0}, {"date": "2022-10-25", "close": 4.57, "volume": 3592750.0}, {"date": "2022-10-26", "close": 4.53, "volume": 4140084.0}, {"date": "2022-10-27", "close": 4.53, "volume": 3079652.0}, {"date": "2022-10-28", "close": 4.63, "volume": 3878236.0}, {"date": "2022-10-31", "close": 4.66, "volume": 3332126.0}, {"date": "2022-11-01", "close": 4.66, "volume": 3565001.0}, {"date": "2022-11-02", "close": 4.41, "volume": 4301611.0}, {"date": "2022-11-03", "close": 4.27, "volume": 3986704.0}, {"date": "2022-11-04", "close": 4.41, "volume": 5946252.0}, {"date": "2022-11-07", "close": 4.75, "volume": 8414923.0}, {"date": "2022-11-08", "close": 4.77, "volume": 7801202.0}, {"date": "2022-11-09", "close": 4.65, "volume": 5876059.0}, {"date": "2022-11-10", "close": 4.92, "volume": 7342242.0}, {"date": "2022-11-11", "close": 4.97, "volume": 29496830.0}, {"date": "2022-11-14", "close": 4.77, "volume": 5871931.0}, {"date": "2022-11-15", "close": 4.84, "volume": 6942312.0}, {"date": "2022-11-16", "close": 4.79, "volume": 4026829.0}, {"date": "2022-11-17", "close": 4.73, "volume": 3469122.0}, {"date": "2022-11-18", "close": 4.76, "volume": 4086987.0}, {"date": "2022-11-21", "close": 4.59, "volume": 4455011.0}, {"date": "2022-11-22", "close": 4.65, "volume": 2623221.0}, {"date": "2022-11-23", "close": 4.81, "volume": 3731839.0}, {"date": "2022-11-25", "close": 4.84, "volume": 1531034.0}, {"date": "2022-11-28", "close": 4.8, "volume": 4982255.0}, {"date": "2022-11-29", "close": 4.84, "volume": 4389614.0}, {"date": "2022-11-30", "close": 4.87, "volume": 11390970.0}, {"date": "2022-12-01", "close": 5.08, "volume": 8192195.0}, {"date": "2022-12-02", "close": 5.2, "volume": 5928652.0}, {"date": "2022-12-05", "close": 4.84, "volume": 4597386.0}, {"date": "2022-12-06", "close": 4.58, "volume": 5868378.0}, {"date": "2022-12-07", "close": 4.37, "volume": 5059770.0}, {"date": "2022-12-08", "close": 4.4, "volume": 5427684.0}, {"date": "2022-12-09", "close": 4.4, "volume": 3651750.0}, {"date": "2022-12-12", "close": 4.41, "volume": 3290312.0}, {"date": "2022-12-13", "close": 4.43, "volume": 5928916.0}, {"date": "2022-12-14", "close": 4.39, "volume": 6101651.0}, {"date": "2022-12-15", "close": 4.26, "volume": 9402595.0}, {"date": "2022-12-16", "close": 4.22, "volume": 6318651.0}, {"date": "2022-12-19", "close": 4.11, "volume": 8847610.0}, {"date": "2022-12-20", "close": 4.15, "volume": 7513293.0}, {"date": "2022-12-21", "close": 3.75, "volume": 23819330.0}, {"date": "2022-12-22", "close": 3.43, "volume": 11914710.0}, {"date": "2022-12-23", "close": 3.4, "volume": 10407920.0}, {"date": "2022-12-27", "close": 3.29, "volume": 9346701.0}, {"date": "2022-12-28", "close": 3.18, "volume": 7038888.0}, {"date": "2022-12-29", "close": 3.26, "volume": 7616405.0}, {"date": "2022-12-30", "close": 3.26, "volume": 7189441.0}, {"date": "2023-01-03", "close": 3.31, "volume": 9370918.0}, {"date": "2023-01-04", "close": 3.62, "volume": 13007830.0}, {"date": "2023-01-05", "close": 3.52, "volume": 7880647.0}, {"date": "2023-01-06", "close": 3.52, "volume": 7190338.0}, {"date": "2023-01-09", "close": 3.46, "volume": 7223184.0}, {"date": "2023-01-10", "close": 3.64, "volume": 5468192.0}, {"date": "2023-01-11", "close": 3.71, "volume": 3851304.0}, {"date": "2023-01-12", "close": 3.82, "volume": 6386487.0}, {"date": "2023-01-13", "close": 3.81, "volume": 5314090.0}, {"date": "2023-01-17", "close": 4.08, "volume": 10111110.0}, {"date": "2023-01-18", "close": 4.16, "volume": 10420400.0}, {"date": "2023-01-19", "close": 4.12, "volume": 8773035.0}, {"date": "2023-01-20", "close": 4.17, "volume": 7464737.0}, {"date": "2023-01-23", "close": 4.26, "volume": 4313936.0}, {"date": "2023-01-24", "close": 4.27, "volume": 4571197.0}, {"date": "2023-01-25", "close": 4.2, "volume": 5579781.0}, {"date": "2023-01-26", "close": 4.22, "volume": 5600111.0}, {"date": "2023-01-27", "close": 4.37, "volume": 6439115.0}, {"date": "2023-01-30", "close": 4.22, "volume": 9472484.0}, {"date": "2023-01-31", "close": 4.25, "volume": 8157113.0}, {"date": "2023-02-01", "close": 4.49, "volume": 8567218.0}, {"date": "2023-02-02", "close": 4.58, "volume": 10282820.0}, {"date": "2023-02-03", "close": 4.46, "volume": 8336118.0}, {"date": "2023-02-06", "close": 4.41, "volume": 9426180.0}, {"date": "2023-02-07", "close": 4.44, "volume": 6774204.0}, {"date": "2023-02-08", "close": 4.37, "volume": 5841906.0}, {"date": "2023-02-09", "close": 4.22, "volume": 5586333.0}, {"date": "2023-02-10", "close": 4.11, "volume": 5506926.0}, {"date": "2023-02-13", "close": 4.18, "volume": 3557832.0}, {"date": "2023-02-14", "close": 4.24, "volume": 3864082.0}, {"date": "2023-02-15", "close": 4.37, "volume": 4957584.0}, {"date": "2023-02-16", "close": 4.26, "volume": 4391552.0}, {"date": "2023-02-17", "close": 4.15, "volume": 4577374.0}, {"date": "2023-02-21", "close": 3.9, "volume": 5589275.0}, {"date": "2023-02-22", "close": 3.87, "volume": 5763834.0}, {"date": "2023-02-23", "close": 3.86, "volume": 4333497.0}, {"date": "2023-02-24", "close": 3.8, "volume": 3683307.0}, {"date": "2023-02-27", "close": 3.88, "volume": 5058182.0}, {"date": "2023-02-28", "close": 3.88, "volume": 3810505.0}, {"date": "2023-03-01", "close": 3.83, "volume": 2890773.0}, {"date": "2023-03-02", "close": 3.95, "volume": 3858615.0}, {"date": "2023-03-03", "close": 4.12, "volume": 4564885.0}, {"date": "2023-03-06", "close": 3.99, "volume": 4183535.0}, {"date": "2023-03-07", "close": 3.5, "volume": 16164540.0}, {"date": "2023-03-08", "close": 3.62, "volume": 7589581.0}, {"date": "2023-03-09", "close": 3.66, "volume": 10538000.0}, {"date": "2023-03-10", "close": 3.59, "volume": 13495780.0}, {"date": "2023-03-13", "close": 3.58, "volume": 5247198.0}, {"date": "2023-03-14", "close": 3.72, "volume": 5308837.0}, {"date": "2023-03-15", "close": 3.7, "volume": 5348164.0}, {"date": "2023-03-16", "close": 3.69, "volume": 4417084.0}, {"date": "2023-03-17", "close": 3.72, "volume": 6276041.0}, {"date": "2023-03-20", "close": 3.61, "volume": 3548585.0}, {"date": "2023-03-21", "close": 3.77, "volume": 5087582.0}, {"date": "2023-03-22", "close": 3.67, "volume": 4220805.0}, {"date": "2023-03-23", "close": 3.83, "volume": 5776810.0}, {"date": "2023-03-24", "close": 3.84, "volume": 4390945.0}, {"date": "2023-03-27", "close": 3.91, "volume": 4644433.0}, {"date": "2023-03-28", "close": 3.83, "volume": 5583584.0}, {"date": "2023-03-29", "close": 3.98, "volume": 5436582.0}, {"date": "2023-03-30", "close": 4.0, "volume": 8196588.0}, {"date": "2023-03-31", "close": 4.56, "volume": 20638710.0}, {"date": "2023-04-03", "close": 4.53, "volume": 10178380.0}, {"date": "2023-04-04", "close": 4.64, "volume": 6384668.0}, {"date": "2023-04-05", "close": 4.52, "volume": 3858542.0}, {"date": "2023-04-06", "close": 4.55, "volume": 4283843.0}, {"date": "2023-04-10", "close": 4.53, "volume": 3258639.0}, {"date": "2023-04-11", "close": 4.57, "volume": 3087104.0}, {"date": "2023-04-12", "close": 4.38, "volume": 5129604.0}, {"date": "2023-04-13", "close": 4.49, "volume": 2990377.0}, {"date": "2023-04-14", "close": 4.51, "volume": 2963734.0}, {"date": "2023-04-17", "close": 4.47, "volume": 4210566.0}, {"date": "2023-04-18", "close": 4.4, "volume": 3404996.0}, {"date": "2023-04-19", "close": 4.33, "volume": 2620197.0}, {"date": "2023-04-20", "close": 4.21, "volume": 3772770.0}, {"date": "2023-04-21", "close": 4.23, "volume": 3951393.0}, {"date": "2023-04-24", "close": 4.08, "volume": 3482141.0}, {"date": "2023-04-25", "close": 3.97, "volume": 3739778.0}, {"date": "2023-04-26", "close": 3.97, "volume": 3434560.0}, {"date": "2023-04-27", "close": 3.94, "volume": 3787799.0}, {"date": "2023-04-28", "close": 3.91, "volume": 3079820.0}, {"date": "2023-05-01", "close": 3.88, "volume": 2373958.0}, {"date": "2023-05-02", "close": 4.24, "volume": 8902088.0}, {"date": "2023-05-03", "close": 4.37, "volume": 6844740.0}, {"date": "2023-05-04", "close": 4.37, "volume": 4315178.0}, {"date": "2023-05-05", "close": 4.69, "volume": 6486206.0}, {"date": "2023-05-08", "close": 4.98, "volume": 5756770.0}, {"date": "2023-05-09", "close": 5.02, "volume": 5024633.0}, {"date": "2023-05-10", "close": 5.23, "volume": 5905252.0}, {"date": "2023-05-11", "close": 5.14, "volume": 4080871.0}, {"date": "2023-05-12", "close": 5.01, "volume": 4789315.0}, {"date": "2023-05-15", "close": 5.14, "volume": 2284695.0}, {"date": "2023-05-16", "close": 5.08, "volume": 2483522.0}, {"date": "2023-05-17", "close": 5.38, "volume": 9026886.0}, {"date": "2023-05-18", "close": 5.41, "volume": 7268442.0}, {"date": "2023-05-19", "close": 5.38, "volume": 2986884.0}, {"date": "2023-05-22", "close": 5.42, "volume": 2789015.0}, {"date": "2023-05-23", "close": 5.28, "volume": 3167193.0}, {"date": "2023-05-24", "close": 5.23, "volume": 3628980.0}, {"date": "2023-05-25", "close": 5.18, "volume": 2677551.0}, {"date": "2023-05-26", "close": 5.23, "volume": 3174013.0}, {"date": "2023-05-30", "close": 5.19, "volume": 3028683.0}, {"date": "2023-05-31", "close": 5.35, "volume": 3931419.0}, {"date": "2023-06-01", "close": 5.37, "volume": 2535776.0}, {"date": "2023-06-02", "close": 5.31, "volume": 3628367.0}, {"date": "2023-06-05", "close": 5.21, "volume": 2102097.0}, {"date": "2023-06-06", "close": 5.3, "volume": 2594329.0}, {"date": "2023-06-07", "close": 5.18, "volume": 3773836.0}, {"date": "2023-06-08", "close": 5.19, "volume": 3804347.0}, {"date": "2023-06-09", "close": 5.15, "volume": 2422055.0}, {"date": "2023-06-12", "close": 5.23, "volume": 6567990.0}, {"date": "2023-06-13", "close": 5.21, "volume": 6507727.0}, {"date": "2023-06-14", "close": 5.18, "volume": 3012239.0}, {"date": "2023-06-15", "close": 5.16, "volume": 3306255.0}, {"date": "2023-06-16", "close": 5.1, "volume": 4861359.0}, {"date": "2023-06-20", "close": 4.95, "volume": 3490922.0}, {"date": "2023-06-21", "close": 4.83, "volume": 5876248.0}, {"date": "2023-06-22", "close": 4.97, "volume": 7692778.0}, {"date": "2023-06-23", "close": 4.79, "volume": 5160414.0}, {"date": "2023-06-26", "close": 4.78, "volume": 4400813.0}, {"date": "2023-06-27", "close": 5.05, "volume": 5856440.0}, {"date": "2023-06-28", "close": 5.01, "volume": 7851721.0}, {"date": "2023-06-29", "close": 5.36, "volume": 25394640.0}, {"date": "2023-06-30", "close": 5.24, "volume": 12021060.0}, {"date": "2023-07-03", "close": 5.24, "volume": 5897560.0}, {"date": "2023-07-05", "close": 5.14, "volume": 8936973.0}, {"date": "2023-07-06", "close": 4.84, "volume": 9034673.0}, {"date": "2023-07-07", "close": 4.76, "volume": 5182862.0}, {"date": "2023-07-10", "close": 4.84, "volume": 3855609.0}, {"date": "2023-07-11", "close": 4.92, "volume": 2987210.0}, {"date": "2023-07-12", "close": 4.94, "volume": 3659805.0}, {"date": "2023-07-13", "close": 5.05, "volume": 4963947.0}, {"date": "2023-07-14", "close": 4.87, "volume": 3924211.0}, {"date": "2023-07-17", "close": 4.83, "volume": 4126154.0}, {"date": "2023-07-18", "close": 4.86, "volume": 3351273.0}, {"date": "2023-07-19", "close": 4.83, "volume": 4360517.0}, {"date": "2023-07-20", "close": 4.65, "volume": 6647429.0}, {"date": "2023-07-21", "close": 4.7, "volume": 6603786.0}, {"date": "2023-07-24", "close": 4.74, "volume": 3762255.0}, {"date": "2023-07-25", "close": 4.7, "volume": 2813746.0}, {"date": "2023-07-26", "close": 4.67, "volume": 2853430.0}, {"date": "2023-07-27", "close": 4.64, "volume": 3650761.0}, {"date": "2023-07-28", "close": 4.75, "volume": 5067408.0}, {"date": "2023-07-31", "close": 5.1, "volume": 11154340.0}, {"date": "2023-08-01", "close": 5.07, "volume": 6154158.0}, {"date": "2023-08-02", "close": 4.74, "volume": 4500205.0}, {"date": "2023-08-03", "close": 4.77, "volume": 3810459.0}, {"date": "2023-08-04", "close": 4.72, "volume": 3054106.0}, {"date": "2023-08-07", "close": 4.72, "volume": 2085982.0}, {"date": "2023-08-08", "close": 4.64, "volume": 2328104.0}, {"date": "2023-08-09", "close": 4.58, "volume": 2980451.0}, {"date": "2023-08-10", "close": 4.68, "volume": 2912600.0}, {"date": "2023-08-11", "close": 4.61, "volume": 2126549.0}, {"date": "2023-08-14", "close": 4.61, "volume": 2442099.0}, {"date": "2023-08-15", "close": 4.48, "volume": 2092223.0}, {"date": "2023-08-16", "close": 4.41, "volume": 2963703.0}, {"date": "2023-08-17", "close": 4.36, "volume": 3532603.0}, {"date": "2023-08-18", "close": 4.37, "volume": 2852142.0}, {"date": "2023-08-21", "close": 4.39, "volume": 2592802.0}, {"date": "2023-08-22", "close": 4.47, "volume": 3333063.0}, {"date": "2023-08-23", "close": 4.6, "volume": 2469629.0}, {"date": "2023-08-24", "close": 4.43, "volume": 2787810.0}, {"date": "2023-08-25", "close": 5.23, "volume": 29005630.0}, {"date": "2023-08-28", "close": 5.34, "volume": 11177310.0}, {"date": "2023-08-29", "close": 5.4, "volume": 8079254.0}, {"date": "2023-08-30", "close": 5.52, "volume": 6005037.0}, {"date": "2023-08-31", "close": 5.56, "volume": 6623440.0}, {"date": "2023-09-01", "close": 5.6, "volume": 4473511.0}, {"date": "2023-09-05", "close": 5.58, "volume": 2991171.0}, {"date": "2023-09-06", "close": 5.54, "volume": 3510413.0}, {"date": "2023-09-07", "close": 4.68, "volume": 11811060.0}, {"date": "2023-09-08", "close": 4.56, "volume": 5087871.0}, {"date": "2023-09-11", "close": 5.22, "volume": 15120560.0}, {"date": "2023-09-12", "close": 5.32, "volume": 9288278.0}, {"date": "2023-09-13", "close": 5.51, "volume": 9053253.0}, {"date": "2023-09-14", "close": 5.38, "volume": 9540671.0}, {"date": "2023-09-15", "close": 5.39, "volume": 35578720.0}, {"date": "2023-09-18", "close": 5.22, "volume": 3942386.0}, {"date": "2023-09-19", "close": 5.13, "volume": 3150759.0}, {"date": "2023-09-20", "close": 5.11, "volume": 2567055.0}, {"date": "2023-09-21", "close": 5.12, "volume": 6155061.0}, {"date": "2023-09-22", "close": 5.16, "volume": 5708368.0}, {"date": "2023-09-25", "close": 4.99, "volume": 5907847.0}, {"date": "2023-09-26", "close": 4.88, "volume": 5315293.0}, {"date": "2023-09-27", "close": 4.89, "volume": 6406781.0}, {"date": "2023-09-28", "close": 4.76, "volume": 7185520.0}, {"date": "2023-09-29", "close": 4.71, "volume": 14370370.0}, {"date": "2023-10-02", "close": 4.4, "volume": 8303812.0}, {"date": "2023-10-03", "close": 4.35, "volume": 6189914.0}, {"date": "2023-10-04", "close": 4.27, "volume": 5270903.0}, {"date": "2023-10-05", "close": 3.79, "volume": 11654280.0}, {"date": "2023-10-06", "close": 3.77, "volume": 4647718.0}, {"date": "2023-10-09", "close": 3.6, "volume": 4537440.0}, {"date": "2023-10-10", "close": 3.61, "volume": 6416276.0}, {"date": "2023-10-11", "close": 3.59, "volume": 3631774.0}, {"date": "2023-10-12", "close": 3.49, "volume": 4156805.0}, {"date": "2023-10-13", "close": 3.47, "volume": 3759896.0}, {"date": "2023-10-16", "close": 3.71, "volume": 7039961.0}, {"date": "2023-10-17", "close": 3.72, "volume": 4266808.0}, {"date": "2023-10-18", "close": 3.55, "volume": 4642260.0}, {"date": "2023-10-19", "close": 3.44, "volume": 4824177.0}, {"date": "2023-10-20", "close": 3.37, "volume": 4589407.0}, {"date": "2023-10-23", "close": 3.35, "volume": 4561283.0}, {"date": "2023-10-24", "close": 3.57, "volume": 5018138.0}, {"date": "2023-10-25", "close": 3.47, "volume": 3363803.0}, {"date": "2023-10-26", "close": 3.44, "volume": 5837198.0}, {"date": "2023-10-27", "close": 3.41, "volume": 3921161.0}, {"date": "2023-10-30", "close": 3.63, "volume": 14201600.0}, {"date": "2023-10-31", "close": 3.58, "volume": 5673668.0}, {"date": "2023-11-01", "close": 3.56, "volume": 3077872.0}, {"date": "2023-11-02", "close": 3.71, "volume": 4873602.0}, {"date": "2023-11-03", "close": 3.74, "volume": 3832173.0}, {"date": "2023-11-06", "close": 3.68, "volume": 3689676.0}, {"date": "2023-11-07", "close": 3.8, "volume": 3254735.0}, {"date": "2023-11-08", "close": 3.74, "volume": 2192684.0}, {"date": "2023-11-09", "close": 3.6, "volume": 3229810.0}, {"date": "2023-11-10", "close": 3.64, "volume": 5057123.0}, {"date": "2023-11-13", "close": 3.52, "volume": 2714644.0}, {"date": "2023-11-14", "close": 3.75, "volume": 4754624.0}, {"date": "2023-11-15", "close": 3.67, "volume": 3534631.0}, {"date": "2023-11-16", "close": 3.6, "volume": 2617349.0}, {"date": "2023-11-17", "close": 3.7, "volume": 2539960.0}, {"date": "2023-11-20", "close": 3.67, "volume": 1745798.0}, {"date": "2023-11-21", "close": 3.61, "volume": 1569972.0}, {"date": "2023-11-22", "close": 3.62, "volume": 1388404.0}, {"date": "2023-11-24", "close": 3.65, "volume": 1609063.0}, {"date": "2023-11-27", "close": 3.72, "volume": 2811501.0}, {"date": "2023-11-28", "close": 3.67, "volume": 2585107.0}, {"date": "2023-11-29", "close": 3.77, "volume": 4024454.0}, {"date": "2023-11-30", "close": 3.67, "volume": 3143359.0}, {"date": "2023-12-01", "close": 3.85, "volume": 3736511.0}, {"date": "2023-12-04", "close": 3.89, "volume": 2987080.0}, {"date": "2023-12-05", "close": 3.95, "volume": 5015748.0}, {"date": "2023-12-06", "close": 3.94, "volume": 3492969.0}, {"date": "2023-12-07", "close": 3.92, "volume": 2809356.0}, {"date": "2023-12-08", "close": 4.12, "volume": 6811473.0}, {"date": "2023-12-11", "close": 4.1, "volume": 7203298.0}, {"date": "2023-12-12", "close": 4.09, "volume": 3035818.0}, {"date": "2023-12-13", "close": 4.27, "volume": 6284920.0}, {"date": "2023-12-14", "close": 4.36, "volume": 7760108.0}, {"date": "2023-12-15", "close": 4.37, "volume": 33483900.0}, {"date": "2023-12-18", "close": 4.15, "volume": 4706768.0}, {"date": "2023-12-19", "close": 4.21, "volume": 6288248.0}, {"date": "2023-12-20", "close": 4.1, "volume": 6795668.0}, {"date": "2023-12-21", "close": 3.58, "volume": 16642210.0}, {"date": "2023-12-22", "close": 3.57, "volume": 6720400.0}, {"date": "2023-12-26", "close": 3.61, "volume": 5798640.0}, {"date": "2023-12-27", "close": 3.55, "volume": 4452726.0}, {"date": "2023-12-28", "close": 3.56, "volume": 5432682.0}, {"date": "2023-12-29", "close": 3.54, "volume": 7030684.0}, {"date": "2024-01-02", "close": 3.43, "volume": 6794856.0}, {"date": "2024-01-03", "close": 3.33, "volume": 8024113.0}, {"date": "2024-01-04", "close": 3.25, "volume": 6353322.0}, {"date": "2024-01-05", "close": 3.26, "volume": 3961528.0}, {"date": "2024-01-08", "close": 3.23, "volume": 7478459.0}, {"date": "2024-01-09", "close": 3.31, "volume": 4759074.0}, {"date": "2024-01-10", "close": 3.45, "volume": 7641965.0}, {"date": "2024-01-11", "close": 3.39, "volume": 5150715.0}, {"date": "2024-01-12", "close": 3.4, "volume": 5437036.0}, {"date": "2024-01-16", "close": 3.4, "volume": 5313358.0}, {"date": "2024-01-17", "close": 3.34, "volume": 3264012.0}, {"date": "2024-01-18", "close": 3.39, "volume": 3564418.0}, {"date": "2024-01-19", "close": 3.43, "volume": 7641246.0}, {"date": "2024-01-22", "close": 3.6, "volume": 9463075.0}, {"date": "2024-01-23", "close": 3.55, "volume": 5849086.0}, {"date": "2024-01-24", "close": 2.93, "volume": 53741610.0}, {"date": "2024-01-25", "close": 2.98, "volume": 36136460.0}, {"date": "2024-01-26", "close": 2.92, "volume": 12333730.0}, {"date": "2024-01-29", "close": 2.98, "volume": 6786175.0}, {"date": "2024-01-30", "close": 2.86, "volume": 8993810.0}, {"date": "2024-01-31", "close": 2.79, "volume": 7373146.0}, {"date": "2024-02-01", "close": 2.77, "volume": 8531948.0}, {"date": "2024-02-02", "close": 2.71, "volume": 7919172.0}, {"date": "2024-02-05", "close": 2.66, "volume": 6800584.0}, {"date": "2024-02-06", "close": 2.76, "volume": 10567560.0}, {"date": "2024-02-07", "close": 2.75, "volume": 4696352.0}, {"date": "2024-02-08", "close": 2.79, "volume": 8492491.0}, {"date": "2024-02-09", "close": 2.8, "volume": 11105820.0}, {"date": "2024-02-12", "close": 2.81, "volume": 5864501.0}, {"date": "2024-02-13", "close": 2.71, "volume": 6661264.0}, {"date": "2024-02-14", "close": 2.78, "volume": 8598462.0}, {"date": "2024-02-15", "close": 2.86, "volume": 5741055.0}, {"date": "2024-02-16", "close": 2.79, "volume": 4125609.0}, {"date": "2024-02-20", "close": 2.69, "volume": 4011430.0}, {"date": "2024-02-21", "close": 2.71, "volume": 4524205.0}, {"date": "2024-02-22", "close": 2.65, "volume": 6562670.0}, {"date": "2024-02-23", "close": 2.57, "volume": 6642695.0}, {"date": "2024-02-26", "close": 2.61, "volume": 4415317.0}, {"date": "2024-02-27", "close": 2.71, "volume": 6706531.0}, {"date": "2024-02-28", "close": 2.69, "volume": 4106492.0}, {"date": "2024-02-29", "close": 2.78, "volume": 9499790.0}, {"date": "2024-03-01", "close": 2.78, "volume": 7415688.0}, {"date": "2024-03-04", "close": 2.68, "volume": 4887036.0}, {"date": "2024-03-05", "close": 2.62, "volume": 3850147.0}, {"date": "2024-03-06", "close": 2.67, "volume": 4747975.0}, {"date": "2024-03-07", "close": 2.73, "volume": 3897033.0}, {"date": "2024-03-08", "close": 2.76, "volume": 6387053.0}, {"date": "2024-03-11", "close": 3.06, "volume": 23751450.0}, {"date": "2024-03-12", "close": 3.08, "volume": 12953420.0}, {"date": "2024-03-13", "close": 3.12, "volume": 20528080.0}, {"date": "2024-03-14", "close": 3.07, "volume": 18442640.0}, {"date": "2024-03-15", "close": 2.85, "volume": 41931270.0}, {"date": "2024-03-18", "close": 2.65, "volume": 8566110.0}, {"date": "2024-03-19", "close": 2.47, "volume": 15011900.0}, {"date": "2024-03-20", "close": 2.62, "volume": 16241540.0}, {"date": "2024-03-21", "close": 2.78, "volume": 12281580.0}, {"date": "2024-03-22", "close": 2.67, "volume": 6178952.0}, {"date": "2024-03-25", "close": 2.64, "volume": 4888009.0}, {"date": "2024-03-26", "close": 2.66, "volume": 6146732.0}, {"date": "2024-03-27", "close": 2.75, "volume": 4782847.0}, {"date": "2024-03-28", "close": 2.76, "volume": 7007828.0}, {"date": "2024-04-01", "close": 2.7, "volume": 7135060.0}, {"date": "2024-04-02", "close": 2.8, "volume": 13832930.0}, {"date": "2024-04-03", "close": 2.81, "volume": 10785310.0}, {"date": "2024-04-04", "close": 2.88, "volume": 23700540.0}, {"date": "2024-04-05", "close": 2.82, "volume": 9465286.0}, {"date": "2024-04-08", "close": 2.88, "volume": 5179371.0}, {"date": "2024-04-09", "close": 3.1, "volume": 23088240.0}, {"date": "2024-04-10", "close": 3.1, "volume": 9522646.0}, {"date": "2024-04-11", "close": 3.19, "volume": 9219148.0}, {"date": "2024-04-12", "close": 3.05, "volume": 8960065.0}, {"date": "2024-04-15", "close": 2.76, "volume": 8298116.0}, {"date": "2024-04-16", "close": 2.73, "volume": 6367761.0}, {"date": "2024-04-17", "close": 2.76, "volume": 7987245.0}, {"date": "2024-04-18", "close": 2.79, "volume": 6907645.0}, {"date": "2024-04-19", "close": 2.75, "volume": 5375328.0}, {"date": "2024-04-22", "close": 2.8, "volume": 7164163.0}, {"date": "2024-04-23", "close": 2.89, "volume": 3661185.0}, {"date": "2024-04-24", "close": 2.87, "volume": 4561377.0}, {"date": "2024-04-25", "close": 2.78, "volume": 3933661.0}, {"date": "2024-04-26", "close": 2.83, "volume": 2955074.0}, {"date": "2024-04-29", "close": 2.86, "volume": 3200374.0}, {"date": "2024-04-30", "close": 2.79, "volume": 4038968.0}, {"date": "2024-05-01", "close": 2.84, "volume": 5143663.0}, {"date": "2024-05-02", "close": 2.92, "volume": 5529013.0}, {"date": "2024-05-03", "close": 2.93, "volume": 3972121.0}, {"date": "2024-05-06", "close": 3.01, "volume": 4930599.0}, {"date": "2024-05-07", "close": 2.89, "volume": 6553561.0}, {"date": "2024-05-08", "close": 2.86, "volume": 4268560.0}, {"date": "2024-05-09", "close": 2.99, "volume": 4213582.0}, {"date": "2024-05-10", "close": 2.9, "volume": 10431310.0}, {"date": "2024-05-13", "close": 3.1, "volume": 21696750.0}, {"date": "2024-05-14", "close": 3.47, "volume": 93932200.0}, {"date": "2024-05-15", "close": 3.23, "volume": 30823120.0}, {"date": "2024-05-16", "close": 3.03, "volume": 12003260.0}, {"date": "2024-05-17", "close": 2.94, "volume": 9107774.0}, {"date": "2024-05-20", "close": 3.01, "volume": 7960680.0}, {"date": "2024-05-21", "close": 2.96, "volume": 6244708.0}, {"date": "2024-05-22", "close": 2.98, "volume": 5508506.0}, {"date": "2024-05-23", "close": 2.84, "volume": 8203595.0}, {"date": "2024-05-24", "close": 2.88, "volume": 4188530.0}, {"date": "2024-05-28", "close": 2.85, "volume": 8518302.0}, {"date": "2024-05-29", "close": 2.75, "volume": 7539536.0}, {"date": "2024-05-30", "close": 2.79, "volume": 3745739.0}, {"date": "2024-05-31", "close": 2.79, "volume": 3995873.0}, {"date": "2024-06-03", "close": 2.79, "volume": 11345400.0}, {"date": "2024-06-04", "close": 2.71, "volume": 5954183.0}, {"date": "2024-06-05", "close": 2.79, "volume": 5502690.0}, {"date": "2024-06-06", "close": 2.81, "volume": 16065500.0}, {"date": "2024-06-07", "close": 2.68, "volume": 15260870.0}, {"date": "2024-06-10", "close": 2.73, "volume": 5743910.0}, {"date": "2024-06-11", "close": 2.76, "volume": 4811362.0}, {"date": "2024-06-12", "close": 2.77, "volume": 7959243.0}, {"date": "2024-06-13", "close": 2.52, "volume": 14143170.0}, {"date": "2024-06-14", "close": 2.34, "volume": 27284490.0}, {"date": "2024-06-17", "close": 2.3, "volume": 19255050.0}, {"date": "2024-06-18", "close": 2.29, "volume": 12528780.0}, {"date": "2024-06-20", "close": 2.32, "volume": 11824100.0}, {"date": "2024-06-21", "close": 2.3, "volume": 61713930.0}, {"date": "2024-06-24", "close": 2.26, "volume": 10423000.0}, {"date": "2024-06-25", "close": 2.24, "volume": 6610400.0}, {"date": "2024-06-26", "close": 2.21, "volume": 12676840.0}, {"date": "2024-06-27", "close": 2.45, "volume": 34439570.0}, {"date": "2024-06-28", "close": 2.48, "volume": 9815661.0}, {"date": "2024-07-01", "close": 2.42, "volume": 5424963.0}, {"date": "2024-07-02", "close": 2.45, "volume": 5624331.0}, {"date": "2024-07-03", "close": 2.49, "volume": 3293792.0}, {"date": "2024-07-05", "close": 2.5, "volume": 7414671.0}, {"date": "2024-07-08", "close": 2.43, "volume": 7176421.0}, {"date": "2024-07-09", "close": 2.42, "volume": 3707817.0}, {"date": "2024-07-10", "close": 2.42, "volume": 3512652.0}, {"date": "2024-07-11", "close": 2.48, "volume": 7158522.0}, {"date": "2024-07-12", "close": 2.5, "volume": 8502260.0}, {"date": "2024-07-15", "close": 2.51, "volume": 10720020.0}, {"date": "2024-07-16", "close": 2.56, "volume": 6670761.0}, {"date": "2024-07-17", "close": 2.49, "volume": 5153515.0}, {"date": "2024-07-18", "close": 2.41, "volume": 6783857.0}, {"date": "2024-07-19", "close": 2.42, "volume": 5880065.0}, {"date": "2024-07-22", "close": 2.42, "volume": 5257503.0}, {"date": "2024-07-23", "close": 2.47, "volume": 5497095.0}, {"date": "2024-07-24", "close": 2.4, "volume": 7350167.0}, {"date": "2024-07-25", "close": 2.41, "volume": 3972921.0}, {"date": "2024-07-26", "close": 2.48, "volume": 3066294.0}, {"date": "2024-07-29", "close": 2.41, "volume": 3571799.0}, {"date": "2024-07-30", "close": 2.4, "volume": 4895501.0}, {"date": "2024-07-31", "close": 2.42, "volume": 5287429.0}, {"date": "2024-08-01", "close": 2.3, "volume": 5062403.0}, {"date": "2024-08-02", "close": 2.22, "volume": 5967677.0}, {"date": "2024-08-05", "close": 2.16, "volume": 5682094.0}, {"date": "2024-08-06", "close": 2.16, "volume": 3547524.0}, {"date": "2024-08-07", "close": 2.11, "volume": 4112060.0}, {"date": "2024-08-08", "close": 2.18, "volume": 3524012.0}, {"date": "2024-08-09", "close": 2.17, "volume": 3980651.0}, {"date": "2024-08-12", "close": 2.16, "volume": 2550103.0}, {"date": "2024-08-13", "close": 2.27, "volume": 3183164.0}, {"date": "2024-08-14", "close": 2.23, "volume": 2485787.0}, {"date": "2024-08-15", "close": 2.33, "volume": 3136263.0}, {"date": "2024-08-16", "close": 2.35, "volume": 2788427.0}, {"date": "2024-08-19", "close": 2.39, "volume": 8792528.0}, {"date": "2024-08-20", "close": 2.38, "volume": 2603420.0}, {"date": "2024-08-21", "close": 2.43, "volume": 7947179.0}, {"date": "2024-08-22", "close": 2.37, "volume": 3172015.0}, {"date": "2024-08-23", "close": 2.42, "volume": 4042549.0}, {"date": "2024-08-26", "close": 2.36, "volume": 4255239.0}, {"date": "2024-08-27", "close": 2.32, "volume": 2264882.0}, {"date": "2024-08-28", "close": 2.32, "volume": 3984726.0}, {"date": "2024-08-29", "close": 2.35, "volume": 4413748.0}, {"date": "2024-08-30", "close": 2.35, "volume": 2678673.0}, {"date": "2024-09-03", "close": 2.26, "volume": 3922864.0}, {"date": "2024-09-04", "close": 2.28, "volume": 2869867.0}, {"date": "2024-09-05", "close": 2.3, "volume": 2033972.0}, {"date": "2024-09-06", "close": 2.25, "volume": 3989295.0}, {"date": "2024-09-09", "close": 2.35, "volume": 3301431.0}, {"date": "2024-09-10", "close": 2.38, "volume": 4485414.0}, {"date": "2024-09-11", "close": 2.45, "volume": 6130872.0}, {"date": "2024-09-12", "close": 2.47, "volume": 6734801.0}, {"date": "2024-09-13", "close": 2.48, "volume": 5160413.0}, {"date": "2024-09-16", "close": 2.4, "volume": 3919190.0}, {"date": "2024-09-17", "close": 2.42, "volume": 4073673.0}, {"date": "2024-09-18", "close": 2.38, "volume": 7949663.0}, {"date": "2024-09-19", "close": 2.42, "volume": 6435750.0}, {"date": "2024-09-20", "close": 2.38, "volume": 18884730.0}, {"date": "2024-09-23", "close": 2.44, "volume": 6294353.0}, {"date": "2024-09-24", "close": 2.45, "volume": 8077910.0}, {"date": "2024-09-25", "close": 2.39, "volume": 7000410.0}, {"date": "2024-09-26", "close": 2.54, "volume": 19345470.0}, {"date": "2024-09-27", "close": 2.52, "volume": 26960420.0}, {"date": "2024-09-30", "close": 2.62, "volume": 15866210.0}, {"date": "2024-10-01", "close": 2.43, "volume": 12829650.0}, {"date": "2024-10-02", "close": 2.43, "volume": 9309602.0}, {"date": "2024-10-03", "close": 2.32, "volume": 8096930.0}, {"date": "2024-10-04", "close": 2.36, "volume": 8057288.0}, {"date": "2024-10-07", "close": 2.35, "volume": 7147264.0}, {"date": "2024-10-08", "close": 2.34, "volume": 7853646.0}, {"date": "2024-10-09", "close": 2.41, "volume": 8516122.0}, {"date": "2024-10-10", "close": 2.42, "volume": 5575898.0}, {"date": "2024-10-11", "close": 2.49, "volume": 7806819.0}, {"date": "2024-10-14", "close": 2.49, "volume": 3228327.0}, {"date": "2024-10-15", "close": 2.49, "volume": 10427810.0}, {"date": "2024-10-16", "close": 2.6, "volume": 21215230.0}, {"date": "2024-10-17", "close": 2.58, "volume": 9864228.0}, {"date": "2024-10-18", "close": 2.56, "volume": 8690646.0}, {"date": "2024-10-21", "close": 2.58, "volume": 5546541.0}, {"date": "2024-10-22", "close": 2.6, "volume": 6907001.0}, {"date": "2024-10-23", "close": 2.47, "volume": 7990314.0}, {"date": "2024-10-24", "close": 2.42, "volume": 5535708.0}, {"date": "2024-10-25", "close": 2.39, "volume": 6853064.0}, {"date": "2024-10-28", "close": 2.41, "volume": 5943376.0}, {"date": "2024-10-29", "close": 2.42, "volume": 6197365.0}, {"date": "2024-10-30", "close": 2.34, "volume": 6557029.0}, {"date": "2024-10-31", "close": 2.26, "volume": 9317554.0}, {"date": "2024-11-01", "close": 2.27, "volume": 9847509.0}, {"date": "2024-11-04", "close": 2.25, "volume": 8156173.0}, {"date": "2024-11-05", "close": 2.3, "volume": 5142454.0}, {"date": "2024-11-06", "close": 2.29, "volume": 8260937.0}, {"date": "2024-11-07", "close": 2.31, "volume": 7539176.0}, {"date": "2024-11-08", "close": 2.32, "volume": 23059430.0}, {"date": "2024-11-11", "close": 2.43, "volume": 11283040.0}, {"date": "2024-11-12", "close": 2.42, "volume": 10294440.0}, {"date": "2024-11-13", "close": 2.44, "volume": 14301370.0}, {"date": "2024-11-14", "close": 2.4, "volume": 8230843.0}, {"date": "2024-11-15", "close": 2.38, "volume": 7917205.0}, {"date": "2024-11-18", "close": 2.39, "volume": 7075608.0}, {"date": "2024-11-19", "close": 2.35, "volume": 6086000.0}, {"date": "2024-11-20", "close": 2.31, "volume": 8370742.0}, {"date": "2024-11-21", "close": 2.32, "volume": 9412584.0}, {"date": "2024-11-22", "close": 2.35, "volume": 6823659.0}, {"date": "2024-11-25", "close": 2.57, "volume": 18470250.0}, {"date": "2024-11-26", "close": 2.57, "volume": 10826310.0}, {"date": "2024-11-27", "close": 2.61, "volume": 16315640.0}, {"date": "2024-11-29", "close": 2.57, "volume": 6991880.0}, {"date": "2024-12-02", "close": 2.56, "volume": 11494800.0}, {"date": "2024-12-03", "close": 2.54, "volume": 8679943.0}, {"date": "2024-12-04", "close": 2.58, "volume": 14105850.0}, {"date": "2024-12-05", "close": 2.58, "volume": 18880520.0}, {"date": "2024-12-06", "close": 2.59, "volume": 10532990.0}, {"date": "2024-12-09", "close": 2.94, "volume": 39198150.0}, {"date": "2024-12-10", "close": 2.82, "volume": 17612080.0}, {"date": "2024-12-11", "close": 2.78, "volume": 11868230.0}, {"date": "2024-12-12", "close": 2.76, "volume": 12117210.0}, {"date": "2024-12-13", "close": 2.69, "volume": 10349280.0}, {"date": "2024-12-16", "close": 3.09, "volume": 31028820.0}, {"date": "2024-12-17", "close": 3.2, "volume": 17735190.0}, {"date": "2024-12-18", "close": 3.01, "volume": 16757570.0}, {"date": "2024-12-19", "close": 2.98, "volume": 20999540.0}, {"date": "2024-12-20", "close": 3.69, "volume": 40798510.0}, {"date": "2024-12-23", "close": 3.79, "volume": 22913640.0}, {"date": "2024-12-24", "close": 3.95, "volume": 14643690.0}, {"date": "2024-12-26", "close": 3.95, "volume": 10324990.0}, {"date": "2024-12-27", "close": 3.91, "volume": 14281670.0}, {"date": "2024-12-30", "close": 3.83, "volume": 10281060.0}, {"date": "2024-12-31", "close": 3.78, "volume": 13940430.0}, {"date": "2025-01-02", "close": 3.82, "volume": 18937790.0}, {"date": "2025-01-03", "close": 3.68, "volume": 16815200.0}, {"date": "2025-01-06", "close": 4.09, "volume": 26335790.0}, {"date": "2025-01-07", "close": 4.06, "volume": 22805120.0}, {"date": "2025-01-08", "close": 4.05, "volume": 22042730.0}, {"date": "2025-01-10", "close": 4.06, "volume": 20872730.0}, {"date": "2025-01-13", "close": 3.94, "volume": 18792890.0}, {"date": "2025-01-14", "close": 4.0, "volume": 17719680.0}, {"date": "2025-01-15", "close": 4.14, "volume": 18585540.0}, {"date": "2025-01-16", "close": 4.21, "volume": 13479270.0}, {"date": "2025-01-17", "close": 3.99, "volume": 17295350.0}, {"date": "2025-01-21", "close": 4.07, "volume": 18772200.0}, {"date": "2025-01-22", "close": 4.09, "volume": 13712890.0}, {"date": "2025-01-23", "close": 4.17, "volume": 14723050.0}, {"date": "2025-01-24", "close": 4.17, "volume": 14845970.0}, {"date": "2025-01-27", "close": 4.09, "volume": 24188370.0}, {"date": "2025-01-28", "close": 4.33, "volume": 20715830.0}, {"date": "2025-01-29", "close": 4.34, "volume": 26122280.0}, {"date": "2025-01-30", "close": 4.41, "volume": 22426010.0}, {"date": "2025-01-31", "close": 4.44, "volume": 27429100.0}, {"date": "2025-02-03", "close": 4.31, "volume": 28538630.0}, {"date": "2025-02-04", "close": 4.62, "volume": 24136220.0}, {"date": "2025-02-05", "close": 5.08, "volume": 29765040.0}, {"date": "2025-02-06", "close": 5.16, "volume": 28616000.0}, {"date": "2025-02-07", "close": 5.25, "volume": 27338070.0}, {"date": "2025-02-10", "close": 5.54, "volume": 31484340.0}, {"date": "2025-02-11", "close": 5.27, "volume": 30514210.0}, {"date": "2025-02-12", "close": 5.82, "volume": 35762990.0}, {"date": "2025-02-13", "close": 5.91, "volume": 31241510.0}, {"date": "2025-02-14", "close": 5.69, "volume": 23230480.0}, {"date": "2025-02-18", "close": 6.07, "volume": 31716470.0}, {"date": "2025-02-19", "close": 5.86, "volume": 26866840.0}, {"date": "2025-02-20", "close": 5.58, "volume": 28770540.0}, {"date": "2025-02-21", "close": 5.24, "volume": 33693950.0}, {"date": "2025-02-24", "close": 5.36, "volume": 62459770.0}, {"date": "2025-02-25", "close": 4.91, "volume": 66216000.0}, {"date": "2025-02-26", "close": 5.05, "volume": 41327820.0}, {"date": "2025-02-27", "close": 4.75, "volume": 62468370.0}, {"date": "2025-02-28", "close": 4.71, "volume": 66543320.0}, {"date": "2025-03-03", "close": 4.39, "volume": 43457160.0}, {"date": "2025-03-04", "close": 4.42, "volume": 32250720.0}, {"date": "2025-03-05", "close": 4.65, "volume": 18558360.0}, {"date": "2025-03-06", "close": 4.41, "volume": 16948530.0}, {"date": "2025-03-07", "close": 4.52, "volume": 17316440.0}, {"date": "2025-03-10", "close": 4.19, "volume": 17600190.0}, {"date": "2025-03-11", "close": 4.37, "volume": 14636940.0}, {"date": "2025-03-12", "close": 4.37, "volume": 16395600.0}, {"date": "2025-03-13", "close": 4.26, "volume": 10733110.0}, {"date": "2025-03-14", "close": 4.54, "volume": 13660200.0}, {"date": "2025-03-17", "close": 4.52, "volume": 17234500.0}, {"date": "2025-03-18", "close": 4.41, "volume": 11635770.0}, {"date": "2025-03-19", "close": 4.47, "volume": 12751170.0}, {"date": "2025-03-20", "close": 4.42, "volume": 10621960.0}, {"date": "2025-03-21", "close": 4.33, "volume": 15779690.0}, {"date": "2025-03-24", "close": 4.44, "volume": 10548370.0}, {"date": "2025-03-25", "close": 4.34, "volume": 9552068.0}, {"date": "2025-03-26", "close": 4.15, "volume": 13750660.0}, {"date": "2025-03-27", "close": 3.96, "volume": 13249830.0}, {"date": "2025-03-28", "close": 3.92, "volume": 13382590.0}, {"date": "2025-03-31", "close": 3.77, "volume": 19387600.0}, {"date": "2025-04-01", "close": 3.73, "volume": 17207850.0}, {"date": "2025-04-02", "close": 3.39, "volume": 33863260.0}, {"date": "2025-04-03", "close": 3.14, "volume": 18244380.0}, {"date": "2025-04-04", "close": 3.01, "volume": 16215850.0}, {"date": "2025-04-07", "close": 2.96, "volume": 16344010.0}, {"date": "2025-04-08", "close": 2.87, "volume": 17820930.0}, {"date": "2025-04-09", "close": 3.29, "volume": 30148990.0}, {"date": "2025-04-10", "close": 3.14, "volume": 18086950.0}, {"date": "2025-04-11", "close": 3.16, "volume": 15871860.0}, {"date": "2025-04-14", "close": 3.23, "volume": 14822460.0}, {"date": "2025-04-15", "close": 3.23, "volume": 12825070.0}, {"date": "2025-04-16", "close": 3.2, "volume": 9914190.0}, {"date": "2025-04-17", "close": 3.17, "volume": 16347530.0}, {"date": "2025-04-21", "close": 3.09, "volume": 10233120.0}, {"date": "2025-04-22", "close": 3.17, "volume": 10182880.0}, {"date": "2025-04-23", "close": 3.29, "volume": 18397580.0}, {"date": "2025-04-24", "close": 3.38, "volume": 10829070.0}, {"date": "2025-04-25", "close": 3.38, "volume": 9008991.0}, {"date": "2025-04-28", "close": 3.4, "volume": 9000366.0}, {"date": "2025-04-29", "close": 3.4, "volume": 7613369.0}, {"date": "2025-04-30", "close": 3.4, "volume": 11388670.0}, {"date": "2025-05-01", "close": 3.37, "volume": 7303661.0}, {"date": "2025-05-02", "close": 3.49, "volume": 16600910.0}, {"date": "2025-05-05", "close": 3.59, "volume": 12673390.0}, {"date": "2025-05-06", "close": 3.61, "volume": 11860400.0}, {"date": "2025-05-07", "close": 3.68, "volume": 11142470.0}, {"date": "2025-05-08", "close": 3.8, "volume": 15400590.0}, {"date": "2025-05-09", "close": 3.81, "volume": 51114410.0}, {"date": "2025-05-12", "close": 3.88, "volume": 14621140.0}, {"date": "2025-05-13", "close": 3.92, "volume": 9879627.0}, {"date": "2025-05-14", "close": 3.88, "volume": 8466583.0}, {"date": "2025-05-15", "close": 3.89, "volume": 8067110.0}, {"date": "2025-05-16", "close": 3.91, "volume": 6490288.0}, {"date": "2025-05-19", "close": 3.91, "volume": 4641735.0}, {"date": "2025-05-20", "close": 3.93, "volume": 9421905.0}, {"date": "2025-05-21", "close": 3.82, "volume": 15438340.0}, {"date": "2025-05-22", "close": 3.87, "volume": 14810750.0}, {"date": "2025-05-23", "close": 3.76, "volume": 13654760.0}, {"date": "2025-05-27", "close": 4.13, "volume": 19681400.0}, {"date": "2025-05-28", "close": 4.09, "volume": 14481860.0}, {"date": "2025-05-29", "close": 3.99, "volume": 7648856.0}, {"date": "2025-05-30", "close": 3.96, "volume": 9432585.0}, {"date": "2025-06-02", "close": 4.04, "volume": 12714770.0}, {"date": "2025-06-03", "close": 3.97, "volume": 11670330.0}, {"date": "2025-06-04", "close": 4.01, "volume": 5736023.0}, {"date": "2025-06-05", "close": 4.07, "volume": 16946940.0}, {"date": "2025-06-06", "close": 4.13, "volume": 12315400.0}, {"date": "2025-06-09", "close": 4.21, "volume": 9287475.0}, {"date": "2025-06-10", "close": 4.14, "volume": 7626078.0}, {"date": "2025-06-11", "close": 4.16, "volume": 8799897.0}, {"date": "2025-06-12", "close": 4.19, "volume": 6419123.0}, {"date": "2025-06-13", "close": 4.08, "volume": 18009130.0}, {"date": "2025-06-16", "close": 4.34, "volume": 13375870.0}, {"date": "2025-06-17", "close": 4.3, "volume": 17707320.0}, {"date": "2025-06-18", "close": 4.32, "volume": 23730060.0}, {"date": "2025-06-20", "close": 4.23, "volume": 18447370.0}, {"date": "2025-06-23", "close": 4.32, "volume": 14890620.0}, {"date": "2025-06-24", "close": 4.33, "volume": 18026630.0}, {"date": "2025-06-25", "close": 4.87, "volume": 64700200.0}, {"date": "2025-06-26", "close": 4.72, "volume": 37591690.0}, {"date": "2025-06-27", "close": 4.54, "volume": 29730850.0}, {"date": "2025-06-30", "close": 4.58, "volume": 31194770.0}, {"date": "2025-07-01", "close": 4.34, "volume": 17674110.0}, {"date": "2025-07-02", "close": 4.23, "volume": 18351700.0}, {"date": "2025-07-03", "close": 4.35, "volume": 12837670.0}, {"date": "2025-07-07", "close": 4.31, "volume": 12500930.0}, {"date": "2025-07-08", "close": 4.21, "volume": 8825750.0}, {"date": "2025-07-09", "close": 4.13, "volume": 9082280.0}, {"date": "2025-07-10", "close": 4.11, "volume": 13430330.0}, {"date": "2025-07-11", "close": 4.03, "volume": 10289850.0}, {"date": "2025-07-14", "close": 4.03, "volume": 10184990.0}, {"date": "2025-07-15", "close": 4.07, "volume": 9599850.0}, {"date": "2025-07-16", "close": 4.04, "volume": 7261912.0}, {"date": "2025-07-17", "close": 4.01, "volume": 6150969.0}, {"date": "2025-07-18", "close": 3.91, "volume": 5943291.0}, {"date": "2025-07-21", "close": 3.88, "volume": 7389511.0}, {"date": "2025-07-22", "close": 3.96, "volume": 11054470.0}, {"date": "2025-07-23", "close": 4.1, "volume": 16637460.0}, {"date": "2025-07-24", "close": 3.96, "volume": 10334100.0}, {"date": "2025-07-25", "close": 3.91, "volume": 5181214.0}, {"date": "2025-07-28", "close": 3.83, "volume": 4968585.0}, {"date": "2025-07-29", "close": 3.75, "volume": 8490751.0}, {"date": "2025-07-30", "close": 3.74, "volume": 7044802.0}, {"date": "2025-07-31", "close": 3.69, "volume": 6930465.0}, {"date": "2025-08-01", "close": 3.61, "volume": 8738399.0}, {"date": "2025-08-04", "close": 3.77, "volume": 12862820.0}, {"date": "2025-08-05", "close": 3.74, "volume": 10660280.0}, {"date": "2025-08-06", "close": 3.71, "volume": 10912330.0}, {"date": "2025-08-07", "close": 3.66, "volume": 9916106.0}, {"date": "2025-08-08", "close": 3.61, "volume": 5230380.0}, {"date": "2025-08-11", "close": 3.58, "volume": 5718407.0}, {"date": "2025-08-12", "close": 3.67, "volume": 5998721.0}, {"date": "2025-08-13", "close": 3.77, "volume": 6367719.0}, {"date": "2025-08-14", "close": 3.69, "volume": 5584283.0}, {"date": "2025-08-15", "close": 3.66, "volume": 3760742.0}, {"date": "2025-08-18", "close": 3.75, "volume": 6538317.0}, {"date": "2025-08-19", "close": 3.66, "volume": 6303036.0}, {"date": "2025-08-20", "close": 3.65, "volume": 8979184.0}, {"date": "2025-08-21", "close": 3.65, "volume": 4005812.0}, {"date": "2025-08-22", "close": 3.76, "volume": 4790890.0}, {"date": "2025-08-25", "close": 3.75, "volume": 3036761.0}, {"date": "2025-08-26", "close": 3.81, "volume": 7172022.0}, {"date": "2025-08-27", "close": 3.85, "volume": 7128947.0}, {"date": "2025-08-28", "close": 3.83, "volume": 5470935.0}, {"date": "2025-08-29", "close": 3.83, "volume": 11305220.0}, {"date": "2025-09-02", "close": 3.78, "volume": 6788157.0}, {"date": "2025-09-03", "close": 3.77, "volume": 3849341.0}, {"date": "2025-09-04", "close": 3.8, "volume": 4791717.0}, {"date": "2025-09-05", "close": 3.88, "volume": 10547890.0}, {"date": "2025-09-08", "close": 3.86, "volume": 4248809.0}, {"date": "2025-09-09", "close": 3.75, "volume": 5395118.0}, {"date": "2025-09-10", "close": 3.78, "volume": 4949930.0}, {"date": "2025-09-11", "close": 3.87, "volume": 4160639.0}, {"date": "2025-09-12", "close": 3.9, "volume": 5483627.0}, {"date": "2025-09-15", "close": 3.97, "volume": 8449609.0}, {"date": "2025-09-16", "close": 4.0, "volume": 5769398.0}, {"date": "2025-09-17", "close": 4.01, "volume": 8257903.0}, {"date": "2025-09-18", "close": 4.2, "volume": 13610670.0}, {"date": "2025-09-19", "close": 4.21, "volume": 11635440.0}, {"date": "2025-09-22", "close": 4.4, "volume": 16027000.0}, {"date": "2025-09-23", "close": 4.27, "volume": 15230060.0}, {"date": "2025-09-24", "close": 4.27, "volume": 12349620.0}, {"date": "2025-09-25", "close": 4.65, "volume": 37810220.0}, {"date": "2025-09-26", "close": 4.96, "volume": 31546060.0}, {"date": "2025-09-29", "close": 5.0, "volume": 20568280.0}, {"date": "2025-09-30", "close": 4.88, "volume": 13598080.0}, {"date": "2025-10-01", "close": 4.79, "volume": 12551190.0}, {"date": "2025-10-02", "close": 4.75, "volume": 9866029.0}, {"date": "2025-10-03", "close": 4.5, "volume": 17146000.0}, {"date": "2025-10-06", "close": 4.8, "volume": 12619170.0}, {"date": "2025-10-07", "close": 4.65, "volume": 9368803.0}, {"date": "2025-10-08", "close": 4.76, "volume": 9201979.0}, {"date": "2025-10-09", "close": 4.85, "volume": 8656690.0}, {"date": "2025-10-10", "close": 4.48, "volume": 12918800.0}, {"date": "2025-10-13", "close": 4.55, "volume": 5592658.0}, {"date": "2025-10-14", "close": 4.47, "volume": 8735271.0}, {"date": "2025-10-15", "close": 4.52, "volume": 9106451.0}, {"date": "2025-10-16", "close": 4.52, "volume": 10590290.0}, {"date": "2025-10-17", "close": 4.49, "volume": 8388105.0}, {"date": "2025-10-20", "close": 4.58, "volume": 6833717.0}, {"date": "2025-10-21", "close": 4.64, "volume": 8805976.0}, {"date": "2025-10-22", "close": 4.51, "volume": 23864350.0}, {"date": "2025-10-23", "close": 4.61, "volume": 5759389.0}, {"date": "2025-10-24", "close": 4.78, "volume": 8799218.0}, {"date": "2025-10-27", "close": 4.8, "volume": 7342293.0}, {"date": "2025-10-28", "close": 4.84, "volume": 12703950.0}, {"date": "2025-10-29", "close": 4.83, "volume": 10364910.0}, {"date": "2025-10-30", "close": 4.77, "volume": 7915864.0}, {"date": "2025-10-31", "close": 4.88, "volume": 8020366.0}, {"date": "2025-11-03", "close": 4.8, "volume": 10498690.0}, {"date": "2025-11-04", "close": 4.67, "volume": 12150300.0}, {"date": "2025-11-05", "close": 4.75, "volume": 9036353.0}, {"date": "2025-11-06", "close": 4.62, "volume": 6827407.0}, {"date": "2025-11-07", "close": 4.56, "volume": 10557210.0}, {"date": "2025-11-10", "close": 4.63, "volume": 6062956.0}, {"date": "2025-11-11", "close": 4.56, "volume": 5333225.0}, {"date": "2025-11-12", "close": 4.49, "volume": 7384724.0}, {"date": "2025-11-13", "close": 4.35, "volume": 8472809.0}, {"date": "2025-11-14", "close": 4.31, "volume": 14136390.0}, {"date": "2025-11-17", "close": 4.16, "volume": 7002152.0}, {"date": "2025-11-18", "close": 4.3, "volume": 8462044.0}, {"date": "2025-11-19", "close": 4.22, "volume": 6360331.0}, {"date": "2025-11-20", "close": 4.13, "volume": 8352168.0}, {"date": "2025-11-21", "close": 4.17, "volume": 8654709.0}, {"date": "2025-11-24", "close": 4.15, "volume": 10178870.0}, {"date": "2025-11-25", "close": 4.0, "volume": 9701527.0}, {"date": "2025-11-26", "close": 4.07, "volume": 8354290.0}, {"date": "2025-11-28", "close": 4.08, "volume": 3334167.0}, {"date": "2025-12-01", "close": 3.98, "volume": 6929057.0}, {"date": "2025-12-02", "close": 4.06, "volume": 4806225.0}, {"date": "2025-12-03", "close": 4.18, "volume": 3984717.0}, {"date": "2025-12-04", "close": 4.25, "volume": 5835132.0}, {"date": "2025-12-05", "close": 4.32, "volume": 5118581.0}, {"date": "2025-12-08", "close": 4.41, "volume": 4295488.0}, {"date": "2025-12-09", "close": 4.41, "volume": 6338321.0}, {"date": "2025-12-10", "close": 4.38, "volume": 4136016.0}, {"date": "2025-12-11", "close": 4.35, "volume": 3818232.0}, {"date": "2025-12-12", "close": 4.28, "volume": 5618361.0}, {"date": "2025-12-15", "close": 4.25, "volume": 9832647.0}, {"date": "2025-12-16", "close": 4.39, "volume": 9717911.0}, {"date": "2025-12-17", "close": 4.26, "volume": 14692890.0}, {"date": "2025-12-18", "close": 4.33, "volume": 20877950.0}, {"date": "2025-12-19", "close": 3.77, "volume": 42669530.0}, {"date": "2025-12-22", "close": 3.95, "volume": 13290630.0}, {"date": "2025-12-23", "close": 4.0, "volume": 8761128.0}, {"date": "2025-12-24", "close": 3.99, "volume": 2241507.0}, {"date": "2025-12-26", "close": 3.97, "volume": 4794764.0}, {"date": "2025-12-29", "close": 3.88, "volume": 5517850.0}, {"date": "2025-12-30", "close": 3.79, "volume": 7408919.0}, {"date": "2025-12-31", "close": 3.79, "volume": 8297161.0}, {"date": "2026-01-02", "close": 3.8, "volume": 5525997.0}, {"date": "2026-01-05", "close": 3.88, "volume": 10332670.0}, {"date": "2026-01-06", "close": 3.92, "volume": 6598736.0}, {"date": "2026-01-07", "close": 3.89, "volume": 12096310.0}, {"date": "2026-01-08", "close": 3.86, "volume": 11226490.0}, {"date": "2026-01-09", "close": 3.84, "volume": 5910855.0}, {"date": "2026-01-12", "close": 4.0, "volume": 9727134.0}, {"date": "2026-01-13", "close": 3.93, "volume": 7867685.0}, {"date": "2026-01-14", "close": 3.87, "volume": 8587142.0}, {"date": "2026-01-15", "close": 3.92, "volume": 6240471.0}, {"date": "2026-01-16", "close": 3.88, "volume": 5975760.0}, {"date": "2026-01-20", "close": 3.83, "volume": 7612546.0}, {"date": "2026-01-21", "close": 3.8, "volume": 8044137.0}, {"date": "2026-01-22", "close": 3.82, "volume": 5183201.0}, {"date": "2026-01-23", "close": 3.82, "volume": 5951106.0}, {"date": "2026-01-26", "close": 3.81, "volume": 3758761.0}, {"date": "2026-01-27", "close": 3.8, "volume": 7637725.0}, {"date": "2026-01-28", "close": 3.75, "volume": 4869459.0}, {"date": "2026-01-29", "close": 3.66, "volume": 6175000.0}, {"date": "2026-01-30", "close": 3.57, "volume": 7902384.0}, {"date": "2026-02-02", "close": 3.56, "volume": 5271208.0}, {"date": "2026-02-03", "close": 3.39, "volume": 8827675.0}, {"date": "2026-02-04", "close": 3.46, "volume": 11463660.0}, {"date": "2026-02-05", "close": 3.39, "volume": 10432150.0}, {"date": "2026-02-06", "close": 3.46, "volume": 6374477.0}, {"date": "2026-02-09", "close": 3.47, "volume": 5415414.0}, {"date": "2026-02-10", "close": 3.52, "volume": 4605316.0}, {"date": "2026-02-11", "close": 3.49, "volume": 5935937.0}, {"date": "2026-02-12", "close": 3.41, "volume": 6289620.0}, {"date": "2026-02-13", "close": 3.46, "volume": 6330949.0}, {"date": "2026-02-17", "close": 3.42, "volume": 4514614.0}, {"date": "2026-02-18", "close": 3.43, "volume": 4017692.0}, {"date": "2026-02-19", "close": 3.43, "volume": 4357619.0}, {"date": "2026-02-20", "close": 3.45, "volume": 5556204.0}, {"date": "2026-02-23", "close": 3.32, "volume": 6007391.0}, {"date": "2026-02-24", "close": 3.38, "volume": 6594341.0}, {"date": "2026-02-25", "close": 3.42, "volume": 3417716.0}, {"date": "2026-02-26", "close": 3.51, "volume": 5210239.0}, {"date": "2026-02-27", "close": 3.39, "volume": 5636199.0}, {"date": "2026-03-02", "close": 3.4, "volume": 5941761.0}, {"date": "2026-03-03", "close": 3.41, "volume": 6857868.0}, {"date": "2026-03-04", "close": 3.48, "volume": 6634767.0}, {"date": "2026-03-05", "close": 3.55, "volume": 5731270.0}, {"date": "2026-03-06", "close": 3.44, "volume": 5646645.0}, {"date": "2026-03-09", "close": 3.48, "volume": 5801996.0}, {"date": "2026-03-10", "close": 3.45, "volume": 6138448.0}, {"date": "2026-03-11", "close": 3.5, "volume": 4804834.0}, {"date": "2026-03-12", "close": 3.42, "volume": 6506354.0}, {"date": "2026-03-13", "close": 3.34, "volume": 5305687.0}, {"date": "2026-03-16", "close": 3.3, "volume": 8476686.0}, {"date": "2026-03-17", "close": 3.33, "volume": 11536010.0}, {"date": "2026-03-18", "close": 3.3, "volume": 6880262.0}, {"date": "2026-03-19", "close": 3.3, "volume": 9902809.0}, {"date": "2026-03-20", "close": 3.22, "volume": 27513620.0}, {"date": "2026-03-23", "close": 3.32, "volume": 9127042.0}, {"date": "2026-03-24", "close": 3.23, "volume": 11412780.0}, {"date": "2026-03-25", "close": 3.29, "volume": 11967480.0}, {"date": "2026-03-26", "close": 3.25, "volume": 6751049.0}, {"date": "2026-03-27", "close": 3.16, "volume": 9686307.0}, {"date": "2026-03-30", "close": 3.15, "volume": 9008521.0}, {"date": "2026-03-31", "close": 3.24, "volume": 9018292.0}, {"date": "2026-04-01", "close": 3.36, "volume": 6744767.0}, {"date": "2026-04-02", "close": 3.46, "volume": 7822668.0}, {"date": "2026-04-06", "close": 3.55, "volume": 7688833.0}, {"date": "2026-04-07", "close": 3.48, "volume": 9761033.0}, {"date": "2026-04-08", "close": 3.53, "volume": 8041263.0}, {"date": "2026-04-09", "close": 3.82, "volume": 23459490.0}, {"date": "2026-04-10", "close": 3.84, "volume": 20570080.0}, {"date": "2026-04-13", "close": 3.87, "volume": 14670990.0}, {"date": "2026-04-14", "close": 3.97, "volume": 10607910.0}, {"date": "2026-04-15", "close": 4.11, "volume": 8519407.0}, {"date": "2026-04-16", "close": 4.69, "volume": 22010210.0}, {"date": "2026-04-17", "close": 4.86, "volume": 22597390.0}, {"date": "2026-04-20", "close": 5.5, "volume": 56823160.0}, {"date": "2026-04-21", "close": 5.61, "volume": 37864470.0}, {"date": "2026-04-22", "close": 5.43, "volume": 18147540.0}, {"date": "2026-04-23", "close": 5.27, "volume": 19022300.0}, {"date": "2026-04-24", "close": 5.09, "volume": 15547380.0}, {"date": "2026-04-27", "close": 5.32, "volume": 10416820.0}, {"date": "2026-04-28", "close": 5.14, "volume": 7637598.0}, {"date": "2026-04-29", "close": 5.38, "volume": 17196170.0}, {"date": "2026-04-30", "close": 5.4, "volume": 15615630.0}, {"date": "2026-05-01", "close": 5.42, "volume": 16689770.0}, {"date": "2026-05-04", "close": 5.58, "volume": 54371340.0}, {"date": "2026-05-05", "close": 5.6, "volume": 27155850.0}, {"date": "2026-05-06", "close": 5.99, "volume": 27525690.0}, {"date": "2026-05-07", "close": 6.1, "volume": 27323910.0}, {"date": "2026-05-08", "close": 6.37, "volume": 56713580.0}, {"date": "2026-05-11", "close": 6.22, "volume": 27888310.0}, {"date": "2026-05-12", "close": 6.22, "volume": 19197650.0}, {"date": "2026-05-13", "close": 6.1, "volume": 16065390.0}, {"date": "2026-05-14", "close": 6.18, "volume": 22046770.0}, {"date": "2026-05-15", "close": 6.38, "volume": 19598660.0}, {"date": "2026-05-18", "close": 6.38, "volume": 24303620.0}, {"date": "2026-05-19", "close": 6.21, "volume": 20610770.0}, {"date": "2026-05-20", "close": 6.2, "volume": 36234420.0}, {"date": "2026-05-21", "close": 6.65, "volume": 27469190.0}, {"date": "2026-05-22", "close": 7.91, "volume": 57770280.0}, {"date": "2026-05-26", "close": 8.42, "volume": 59276330.0}, {"date": "2026-05-27", "close": 8.67, "volume": 51637690.0}, {"date": "2026-05-28", "close": 8.78, "volume": 32310430.0}, {"date": "2026-05-29", "close": 9.0, "volume": 45113590.0}, {"date": "2026-06-01", "close": 9.72, "volume": 45260770.0}, {"date": "2026-06-02", "close": 10.32, "volume": 56395560.0}, {"date": "2026-06-03", "close": 10.18, "volume": 90583730.0}, {"date": "2026-06-04", "close": 10.34, "volume": 97318200.0}, {"date": "2026-06-05", "close": 9.41, "volume": 70458550.0}, {"date": "2026-06-08", "close": 9.29, "volume": 31169650.0}, {"date": "2026-06-09", "close": 8.84, "volume": 52015270.0}, {"date": "2026-06-10", "close": 8.82, "volume": 28379930.0}, {"date": "2026-06-11", "close": 9.29, "volume": 29720290.0}, {"date": "2026-06-12", "close": 9.19, "volume": 22202930.0}, {"date": "2026-06-15", "close": 9.24, "volume": 26696960.0}, {"date": "2026-06-16", "close": 9.17, "volume": 22520600.0}, {"date": "2026-06-17", "close": 8.83, "volume": 22729930.0}, {"date": "2026-06-18", "close": 8.38, "volume": 32461050.0}, {"date": "2026-06-22", "close": 8.79, "volume": 33245630.0}, {"date": "2026-06-23", "close": 8.82, "volume": 24723420.0}, {"date": "2026-06-24", "close": 8.62, "volume": 39014960.0}, {"date": "2026-06-25", "close": 10.34, "volume": 72679700.0}, {"date": "2026-06-26", "close": 11.4, "volume": 57813430.0}, {"date": "2026-06-29", "close": 12.48, "volume": 47655320.0}, {"date": "2026-06-30", "close": 12.81, "volume": 35775940.0}, {"date": "2026-07-01", "close": 12.81, "volume": 40466910.0}, {"date": "2026-07-02", "close": 11.51, "volume": 50952170.0}, {"date": "2026-07-06", "close": 11.38, "volume": 21201080.0}, {"date": "2026-07-07", "close": 11.1, "volume": 33932850.0}, {"date": "2026-07-08", "close": 11.12, "volume": 22559560.0}, {"date": "2026-07-09", "close": 11.43, "volume": 24365900.0}, {"date": "2026-07-10", "close": 10.97, "volume": 17646840.0}, {"date": "2026-07-13", "close": 10.71, "volume": 25936740.0}, {"date": "2026-07-14", "close": 11.01, "volume": 22240140.0}, {"date": "2026-07-15", "close": 10.64, "volume": 24720360.0}, {"date": "2026-07-16", "close": 9.16, "volume": 29115850.0}, {"date": "2026-07-17", "close": 8.99, "volume": 22983340.0}, {"date": "2026-07-20", "close": 8.83, "volume": 19731510.0}, {"date": "2026-07-21", "close": 8.99, "volume": 20637860.0}, {"date": "2026-07-22", "close": 8.95, "volume": 12112720.0}, {"date": "2026-07-23", "close": 8.63, "volume": 16574670.0}, {"date": "2026-07-24", "close": 8.54, "volume": 14004290.0}, {"date": "2026-07-27", "close": 8.42, "volume": 13783860.0}, {"date": "2026-07-28", "close": 8.09, "volume": 21053610.0}, {"date": "2026-07-29", "close": 7.81, "volume": 13655600.0}, {"date": "2026-07-30", "close": 8.44, "volume": 19032010.0}, {"date": "2026-07-31", "close": 8.52, "volume": 16341220.0}, {"date": "2026-08-03", "close": 8.52, "volume": 9656851.0}, {"date": "2026-08-04", "close": 8.87, "volume": 13051680.0}, {"date": "2026-08-05", "close": 8.73, "volume": 9969740.0}, {"date": "2026-08-06", "close": 8.78, "volume": 9060559.0}, {"date": "2026-08-07", "close": 8.98, "volume": 10403720.0}], "refreshing": true}