{"ticker": "BORR", "overview": {"cik": "1715497", "ticker": "BORR", "name": "Borr Drilling Ltd", "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "sic": "1381", "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066045", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-15", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-423089", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001628280-26-065947", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001628280-26-065849", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-10-13", "title": "Form SCHEDULE 13D", "accession": "0001193125-26-420407", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001628280-26-065603", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001628280-26-065416", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001628280-26-065290", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001628280-26-065174", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064376", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-01", "title": "Foreign material event", "accession": "0001140361-26-038129", "price_sensitive": true}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001628280-26-062804", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062623", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062396", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-16", "title": "Foreign material event", "accession": "0001140361-26-036705", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-15", "title": "Foreign material event", "accession": "0001140361-26-036608", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060610", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060608", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060606", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060295", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060294", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-059037", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-059034", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-059031", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-059028", "price_sensitive": false}]}, "description": "Borr Drilling Ltd trades as BORR on the NYSE and is registered in Bermuda, classified under Drilling Oil & Gas Wells (SIC 1381). Privy Trades holds 34 insider filings for the company, from March 2026 to October 2026. Across those, 10 insiders disclosed 16 open-market purchases totalling $50.98M against 6 sales totalling $38.00M. The most recent filing on record is dated 15 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 16, "buy_sum": 50984032.5, "sell_n": 6, "sell_sum": 37996513.6505, "net": 12987518.8495, "insiders": 10, "first_date": "2026-03-24", "last_date": "2026-10-15"}, "metrics": {"ticker": "BORR", "has_prices": true, "as_of": "2026-10-15", "last": 4.55, "prev_close": 4.68, "change": -0.1299999999999999, "change_pct": -0.027777777777777755, "session_volume": 9454500.0, "vwap_5": 4.769336326498947, "vwap_20": 4.451714148105084, "vwap_60": 4.35352767401582, "vwap_250": 4.753190946247503, "high_52w": 6.61, "low_52w": 2.99, "avg_volume_20": 8339662.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-066045", "src": "INSIDERS", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Tor Olav Troim", "who_key": "Troim Tor Olav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2299150.0, "score": 55.5, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "The boardroom is buying: $2.3M of BORR", "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026066045/0001628280-26-066045-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26861}, {"id": "0001628280-26-066061", "src": "INSIDERS", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Harvey Edward Snowling", "who_key": "Snowling Harvey Edward", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1473000.0, "score": 71.8, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "BORR lands a $1.5M vote of confidence from A top exec", "source_url": "https://www.sec.gov/Archives/edgar/data/2116137/000162828026066061/0001628280-26-066061-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28301}, {"id": "0001628280-26-065947", "src": "INSIDERS", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Tor Olav Troim", "who_key": "Troim Tor Olav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3542550.0, "score": 57.9, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "Board insider adds $3.5M of BORR", "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026065947/0001628280-26-065947-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28301}, {"id": "0001628280-26-065849", "src": "INSIDERS", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Tor Olav Troim", "who_key": "Troim Tor Olav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7401600.0, "score": 62.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "BORR lands a director's $7.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026065849/0001628280-26-065849-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29741}, {"id": "0001628280-26-065603", "src": "INSIDERS", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Tor Olav Troim", "who_key": "Troim Tor Olav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11843500.0, "score": 65.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "BORR lands a director's $11.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026065603/0001628280-26-065603-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35501}, {"id": "0001628280-26-062623", "src": "INSIDERS", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Tor Olav Troim", "who_key": "Troim Tor Olav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 656925.0, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "Board insider adds $657K of BORR", "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026062623/0001628280-26-062623-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67181}, {"id": "0001628280-26-060610", "src": "INSIDERS", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Jehan Mawjee", "who_key": "Mawjee Jehan", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 52359.476899999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "Top exec sells $52K of BORR", "source_url": "https://www.sec.gov/Archives/edgar/data/2115154/000162828026060610/0001628280-26-060610-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87341}, {"id": "0001628280-26-060606", "src": "INSIDERS", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Magnus Vaaler", "who_key": "Vaaler Magnus", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 94245.1375, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "CFO takes $94K off the table in BORR", "source_url": "https://www.sec.gov/Archives/edgar/data/2118679/000162828026060606/0001628280-26-060606-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87341}, {"id": "0001628280-26-060608", "src": "INSIDERS", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Harvey Edward Snowling", "who_key": "Snowling Harvey Edward", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 124269.11709999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "C-suite trims BORR: $124K", "source_url": "https://www.sec.gov/Archives/edgar/data/2116137/000162828026060608/0001628280-26-060608-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87341}, {"id": "0001628280-26-060295", "src": "INSIDERS", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Jason Philip Crowe", "who_key": "Crowe Jason Philip", "role": "SVP - Commercial", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 75052.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "Someone inside BORR is selling \u2014 $75K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2117081/000162828026060295/0001628280-26-060295-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88781}, {"id": "0001628280-26-060294", "src": "INSIDERS", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Charles (Chuck) Lee", "who_key": "Lee Charles (Chuck)", "role": "SVP - General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 50587.669, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "Insider trims $51K of BORR", "source_url": "https://www.sec.gov/Archives/edgar/data/2115390/000162828026060294/0001628280-26-060294-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88781}, {"id": "0001628280-26-058766", "src": "INSIDERS", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Tor Olav Troim", "who_key": "Troim Tor Olav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 874620.0, "score": 50.4, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "That makes 3 insiders into BORR", "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026058766/0001628280-26-058766-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100301}, {"id": "0001628280-26-059037", "src": "INSIDERS", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Charles (Chuck) Lee", "who_key": "Lee Charles (Chuck)", "role": "SVP - General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "Insider files routine paperwork on BORR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2115390/000162828026059037/0001628280-26-059037-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101741}, {"id": "0001628280-26-059034", "src": "INSIDERS", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Jehan Mawjee", "who_key": "Mawjee Jehan", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "C-suite exec files routine paperwork on BORR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2115154/000162828026059034/0001628280-26-059034-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101741}, {"id": "0001628280-26-059031", "src": "INSIDERS", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Jason Philip Crowe", "who_key": "Crowe Jason Philip", "role": "SVP - Commercial", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "Insider files routine paperwork on BORR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2117081/000162828026059031/0001628280-26-059031-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101741}, {"id": "0001628280-26-059028", "src": "INSIDERS", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Harvey Edward Snowling", "who_key": "Snowling Harvey Edward", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "C-suite exec files routine paperwork on BORR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2116137/000162828026059028/0001628280-26-059028-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101741}, {"id": "0001628280-26-059026", "src": "INSIDERS", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Magnus Vaaler", "who_key": "Vaaler Magnus", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "CFO files routine paperwork on BORR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2118679/000162828026059026/0001628280-26-059026-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101741}, {"id": "0001628280-26-059023", "src": "INSIDERS", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "De Oliveira Bruno Morand", "who_key": "Morand De Oliveira Bruno", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "CEO files routine paperwork on BORR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2117088/000162828026059023/0001628280-26-059023-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101741}, {"id": "13DG-0001705931-26-000001", "src": "13DG", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Borr Drilling Ltd", "who_key": "Borr Drilling 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": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "Borr Drilling Ltd takes a 10.2% passive stake in BORR", "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/0001705931-26-000001-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111821}, {"id": "0001628280-26-057216", "src": "INSIDERS", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Tor Olav Troim", "who_key": "Troim Tor Olav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2193400.0, "score": 55.4, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "BORR draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026057216/0001628280-26-057216-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0002044151-26-000003", "src": "13DG", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Borr Drilling Ltd", "who_key": "Borr Drilling 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": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "Borr Drilling Ltd moves to a 13.01% passive stake in BORR", "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/0002044151-26-000003-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0001628280-26-056941", "src": "INSIDERS", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Tor Olav Troim", "who_key": "Troim Tor Olav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6036750.0, "score": 61.2, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "A board member drops $6M on BORR", "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026056941/0001628280-26-056941-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "0001628280-26-056928", "src": "INSIDERS", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Jeffrey Currie", "who_key": "Currie Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 501637.49999999994, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "The boardroom is buying: $502K of BORR", "source_url": "https://www.sec.gov/Archives/edgar/data/2117662/000162828026056928/0001628280-26-056928-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "0001628280-26-056536", "src": "INSIDERS", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Harvey Edward Snowling", "who_key": "Snowling Harvey Edward", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "C-suite exec files routine paperwork on BORR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2116137/000162828026056536/0001628280-26-056536-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "0001628280-26-056533", "src": "INSIDERS", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Jehan Mawjee", "who_key": "Mawjee Jehan", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "C-suite exec files routine paperwork on BORR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2115154/000162828026056533/0001628280-26-056533-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "0001628280-26-056531", "src": "INSIDERS", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Magnus Vaaler", "who_key": "Vaaler Magnus", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "CFO files routine paperwork on BORR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2118679/000162828026056531/0001628280-26-056531-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "13DG-0001193125-26-334276", "src": "13DG", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Borr Drilling Ltd", "who_key": "Borr Drilling 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": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "Borr Drilling Ltd moves to a 8.8% passive stake in BORR", "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/0001193125-26-334276-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001628280-26-044540", "src": "INSIDERS", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "De Oliveira Bruno Morand", "who_key": "Morand De Oliveira Bruno", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 456500.0, "score": 62.9, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "CEO loads up: $456K into BORR", "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026044540/0001628280-26-044540-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199661}, {"id": "0001628280-26-044543", "src": "INSIDERS", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Patrick Schorn", "who_key": "Schorn Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1992000.0, "score": 62.3, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "Board member picks up $2M of BORR", "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026044543/0001628280-26-044543-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199661}, {"id": "0001628280-26-042066", "src": "INSIDERS", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Thiago Mordehachvili", "who_key": "Mordehachvili Thiago", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 37600000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "Board member offloads $37.6M of BORR", "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026042066/0001628280-26-042066-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211181}], "recent_buys": [{"id": "0001628280-26-066045", "src": "INSIDERS", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Tor Olav Troim", "who_key": "Troim Tor Olav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2299150.0, "score": 55.5, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "The boardroom is buying: $2.3M of BORR", "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026066045/0001628280-26-066045-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26861}, {"id": "0001628280-26-065947", "src": "INSIDERS", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Tor Olav Troim", "who_key": "Troim Tor Olav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3542550.0, "score": 57.9, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "Board insider adds $3.5M of BORR", "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026065947/0001628280-26-065947-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28301}, {"id": "0001628280-26-066061", "src": "INSIDERS", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Harvey Edward Snowling", "who_key": "Snowling Harvey Edward", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1473000.0, "score": 71.8, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "BORR lands a $1.5M vote of confidence from A top exec", "source_url": "https://www.sec.gov/Archives/edgar/data/2116137/000162828026066061/0001628280-26-066061-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28301}, {"id": "0001628280-26-065849", "src": "INSIDERS", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Tor Olav Troim", "who_key": "Troim Tor Olav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7401600.0, "score": 62.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "BORR lands a director's $7.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026065849/0001628280-26-065849-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29741}, {"id": "0001628280-26-065603", "src": "INSIDERS", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Tor Olav Troim", "who_key": "Troim Tor Olav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11843500.0, "score": 65.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "BORR lands a director's $11.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026065603/0001628280-26-065603-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35501}, {"id": "0001628280-26-062623", "src": "INSIDERS", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Tor Olav Troim", "who_key": "Troim Tor Olav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 656925.0, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "Board insider adds $657K of BORR", "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026062623/0001628280-26-062623-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67181}, {"id": "0001628280-26-058766", "src": "INSIDERS", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Tor Olav Troim", "who_key": "Troim Tor Olav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 874620.0, "score": 50.4, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "That makes 3 insiders into BORR", "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026058766/0001628280-26-058766-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100301}, {"id": "0001628280-26-057216", "src": "INSIDERS", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Tor Olav Troim", "who_key": "Troim Tor Olav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2193400.0, "score": 55.4, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "BORR draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026057216/0001628280-26-057216-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0001628280-26-056928", "src": "INSIDERS", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Jeffrey Currie", "who_key": "Currie Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 501637.49999999994, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "The boardroom is buying: $502K of BORR", "source_url": "https://www.sec.gov/Archives/edgar/data/2117662/000162828026056928/0001628280-26-056928-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "0001628280-26-056941", "src": "INSIDERS", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Tor Olav Troim", "who_key": "Troim Tor Olav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6036750.0, "score": 61.2, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "A board member drops $6M on BORR", "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026056941/0001628280-26-056941-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "0001628280-26-044543", "src": "INSIDERS", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Patrick Schorn", "who_key": "Schorn Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1992000.0, "score": 62.3, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "Board member picks up $2M of BORR", "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026044543/0001628280-26-044543-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199661}, {"id": "0001628280-26-044540", "src": "INSIDERS", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "De Oliveira Bruno Morand", "who_key": "Morand De Oliveira Bruno", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 456500.0, "score": 62.9, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "CEO loads up: $456K into BORR", "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026044540/0001628280-26-044540-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199661}], "institutional": [{"id": "13DG-0001705931-26-000001", "src": "13DG", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Borr Drilling Ltd", "who_key": "Borr Drilling 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": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "Borr Drilling Ltd takes a 10.2% passive stake in BORR", "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/0001705931-26-000001-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111821}, {"id": "13DG-0002044151-26-000003", "src": "13DG", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Borr Drilling Ltd", "who_key": "Borr Drilling 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": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "Borr Drilling Ltd moves to a 13.01% passive stake in BORR", "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/0002044151-26-000003-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0001193125-26-334276", "src": "13DG", "ticker": "BORR", "cik": "1715497", "company": "Borr Drilling Ltd", "company_raw": "Borr Drilling Ltd", "who": "Borr Drilling Ltd", "who_key": "Borr Drilling 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": "Drilling Oil & Gas Wells", "country": "Bermuda", "headline": "Borr Drilling Ltd moves to a 8.8% passive stake in BORR", "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/0001193125-26-334276-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180941}], "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": "Borr Drilling Limited Common Shares", "new_value": "Borr Drilling Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001715497", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001715497", "applied": 1, "detected_at": "2026-09-10T16:52:12.186595"}]}, "key_people": [{"who": "Tor Olav Troim", "who_key": "Troim Tor Olav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 45233395.0, "sold": 0, "net": 45233395.0, "trades": 11, "top_score": 65.0, "lean": "buying", "history": [{"action": "BUY", "amount": 2299150.0, "date": "2026-10-15", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026066045/0001628280-26-066045-index.htm"}, {"action": "BUY", "amount": 3542550.0, "date": "2026-10-14", "score": 57.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026065947/0001628280-26-065947-index.htm"}, {"action": "BUY", "amount": 7401600.0, "date": "2026-10-13", "score": 62.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026065849/0001628280-26-065849-index.htm"}, {"action": "BUY", "amount": 11843500.0, "date": "2026-10-09", "score": 65.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026065603/0001628280-26-065603-index.htm"}, {"action": "BUY", "amount": 656925.0, "date": "2026-09-17", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026062623/0001628280-26-062623-index.htm"}, {"action": "BUY", "amount": 874620.0, "date": "2026-08-25", "score": 50.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026058766/0001628280-26-058766-index.htm"}, {"action": "BUY", "amount": 2193400.0, "date": "2026-08-14", "score": 55.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026057216/0001628280-26-057216-index.htm"}, {"action": "BUY", "amount": 6036750.0, "date": "2026-08-13", "score": 61.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026056941/0001628280-26-056941-index.htm"}, {"action": "BUY", "amount": 4996100.0, "date": "2026-06-09", "score": 60.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026042068/0001628280-26-042068-index.htm"}, {"action": "BUY", "amount": 2790900.0, "date": "2026-04-16", "score": 56.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026025616/0001628280-26-025616-index.htm"}, {"action": "BUY", "amount": 2597900.0, "date": "2026-03-24", "score": 56.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026021237/0001628280-26-021237-index.htm"}], "latest": {"action": "BUY", "amount": 2299150.0, "date": "2026-10-15", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026066045/0001628280-26-066045-index.htm"}}, {"who": "Thiago Mordehachvili", "who_key": "Mordehachvili Thiago", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 37600000.0, "net": -37600000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 37600000.0, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026042066/0001628280-26-042066-index.htm"}], "latest": {"action": "SELL", "amount": 37600000.0, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026042066/0001628280-26-042066-index.htm"}}, {"who": "Patrick Schorn", "who_key": "Schorn Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1992000.0, "sold": 0, "net": 1992000.0, "trades": 1, "top_score": 62.3, "lean": "buying", "history": [{"action": "BUY", "amount": 1992000.0, "date": "2026-06-17", "score": 62.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026044543/0001628280-26-044543-index.htm"}], "latest": {"action": "BUY", "amount": 1992000.0, "date": "2026-06-17", "score": 62.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026044543/0001628280-26-044543-index.htm"}}, {"who": "Jeffrey Currie", "who_key": "Currie Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1829137.5, "sold": 0, "net": 1829137.5, "trades": 2, "top_score": 67.5, "lean": "buying", "history": [{"action": "BUY", "amount": 501637.49999999994, "date": "2026-08-13", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2117662/000162828026056928/0001628280-26-056928-index.htm"}, {"action": "BUY", "amount": 1327500.0, "date": "2026-03-24", "score": 67.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026021241/0001628280-26-021241-index.htm"}], "latest": {"action": "BUY", "amount": 501637.49999999994, "date": "2026-08-13", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2117662/000162828026056928/0001628280-26-056928-index.htm"}}, {"who": "Harvey Edward Snowling", "who_key": "Snowling Harvey Edward", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1473000.0, "sold": 124269.11709999999, "net": 1348730.8829, "trades": 2, "top_score": 71.8, "lean": "buying", "history": [{"action": "BUY", "amount": 1473000.0, "date": "2026-10-14", "score": 71.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2116137/000162828026066061/0001628280-26-066061-index.htm"}, {"action": "SELL", "amount": 124269.11709999999, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2116137/000162828026060608/0001628280-26-060608-index.htm"}], "latest": {"action": "BUY", "amount": 1473000.0, "date": "2026-10-14", "score": 71.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2116137/000162828026066061/0001628280-26-066061-index.htm"}}, {"who": "De Oliveira Bruno Morand", "who_key": "Morand De Oliveira Bruno", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 456500.0, "sold": 0, "net": 456500.0, "trades": 1, "top_score": 62.9, "lean": "buying", "history": [{"action": "BUY", "amount": 456500.0, "date": "2026-06-17", "score": 62.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026044540/0001628280-26-044540-index.htm"}], "latest": {"action": "BUY", "amount": 456500.0, "date": "2026-06-17", "score": 62.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1715497/000162828026044540/0001628280-26-044540-index.htm"}}, {"who": "Magnus Vaaler", "who_key": "Vaaler Magnus", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 94245.1375, "net": -94245.1375, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 94245.1375, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2118679/000162828026060606/0001628280-26-060606-index.htm"}], "latest": {"action": "SELL", "amount": 94245.1375, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2118679/000162828026060606/0001628280-26-060606-index.htm"}}, {"who": "Jason Philip Crowe", "who_key": "Crowe Jason Philip", "role": "SVP - Commercial", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 75052.25, "net": -75052.25, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 75052.25, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2117081/000162828026060295/0001628280-26-060295-index.htm"}], "latest": {"action": "SELL", "amount": 75052.25, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2117081/000162828026060295/0001628280-26-060295-index.htm"}}], "activity": [{"date": "2026-08-13", "net": 6538387.5}, {"date": "2026-08-14", "net": 2193400.0}, {"date": "2026-08-25", "net": 874620.0}, {"date": "2026-09-02", "net": -125639.919}, {"date": "2026-09-03", "net": -270873.7315}, {"date": "2026-09-17", "net": 656925.0}, {"date": "2026-10-09", "net": 11843500.0}, {"date": "2026-10-13", "net": 7401600.0}, {"date": "2026-10-14", "net": 5015550.0}, {"date": "2026-10-15", "net": 2299150.0}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066045", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-15", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-423089", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001628280-26-065947", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001628280-26-065849", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-10-13", "title": "Form SCHEDULE 13D", "accession": "0001193125-26-420407", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001628280-26-065603", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001628280-26-065416", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001628280-26-065290", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001628280-26-065174", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064376", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-01", "title": "Foreign material event", "accession": "0001140361-26-038129", "price_sensitive": true}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001628280-26-062804", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062623", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062396", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-16", "title": "Foreign material event", "accession": "0001140361-26-036705", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-15", "title": "Foreign material event", "accession": "0001140361-26-036608", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060610", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060608", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060606", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060295", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060294", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-059037", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-059034", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-059031", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-059028", "price_sensitive": false}], "performance": {"ticker": "BORR", "has_prices": true, "summary": {"n": 16, "avg": -0.006277669625171459, "win_rate": 0.4375, "best": 0.12623762376237618, "worst": -0.16360294117647067, "as_of": "2026-10-15"}, "buys": [{"who": "Troim Tor Olav", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2299150.0, "date": "2026-10-15", "score": 55.5, "ref_price": 4.55, "return": 0.0}, {"who": "Troim Tor Olav", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3542550.0, "date": "2026-10-14", "score": 57.9, "ref_price": 4.68, "return": -0.027777777777777755}, {"who": "Snowling Harvey Edward", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 1473000.0, "date": "2026-10-14", "score": 71.8, "ref_price": 4.68, "return": -0.027777777777777755}, {"who": "Troim Tor Olav", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7401600.0, "date": "2026-10-13", "score": 62.0, "ref_price": 4.8, "return": -0.052083333333333336}, {"who": "Troim Tor Olav", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11843500.0, "date": "2026-10-09", "score": 65.0, "ref_price": 4.78, "return": -0.048117154811715565}, {"who": "Troim Tor Olav", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 656925.0, "date": "2026-09-17", "score": 48.9, "ref_price": 4.36, "return": 0.04357798165137603}, {"who": "Troim Tor Olav", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 874620.0, "date": "2026-08-25", "score": 50.4, "ref_price": 4.46, "return": 0.020179372197309385}, {"who": "Troim Tor Olav", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2193400.0, "date": "2026-08-14", "score": 55.4, "ref_price": 4.43, "return": 0.027088036117381517}, {"who": "Currie Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 501637.49999999994, "date": "2026-08-13", "score": 52.7, "ref_price": 4.04, "return": 0.12623762376237618}, {"who": "Troim Tor Olav", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6036750.0, "date": "2026-08-13", "score": 61.2, "ref_price": 4.04, "return": 0.12623762376237618}, {"who": "Schorn Patrick", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1992000.0, "date": "2026-06-17", "score": 62.3, "ref_price": 4.27, "return": 0.06557377049180334}, {"who": "Morand De Oliveira Bruno", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 456500.0, "date": "2026-06-17", "score": 62.9, "ref_price": 4.27, "return": 0.06557377049180334}, {"who": "Troim Tor Olav", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4996100.0, "date": "2026-06-09", "score": 60.0, "ref_price": 4.56, "return": -0.0021929824561403044}, {"who": "Troim Tor Olav", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2790900.0, "date": "2026-04-16", "score": 56.6, "ref_price": 5.44, "return": -0.16360294117647067}, {"who": "Currie Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1327500.0, "date": "2026-03-24", "score": 67.5, "ref_price": 5.21, "return": -0.126679462571977}, {"who": "Troim Tor Olav", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2597900.0, "date": "2026-03-24", "score": 56.3, "ref_price": 5.21, "return": -0.126679462571977}]}, "price_series": [{"date": "2018-05-22", "close": 53.5, "volume": 100.0}, {"date": "2018-05-23", "close": 53.5, "volume": null}, {"date": "2018-05-24", "close": 53.5, "volume": null}, {"date": "2018-05-25", "close": 53.5, "volume": null}, {"date": "2018-05-29", "close": 53.5, "volume": null}, {"date": "2018-05-30", "close": 53.5, "volume": null}, {"date": "2018-05-31", "close": 53.5, "volume": null}, {"date": "2018-06-01", "close": 52.5, "volume": 15.0}, {"date": "2018-06-04", "close": 52.5, "volume": null}, {"date": "2018-06-05", "close": 52.5, "volume": null}, {"date": "2018-06-06", "close": 52.5, "volume": null}, {"date": "2018-06-07", "close": 52.5, "volume": null}, {"date": "2018-06-08", "close": 52.5, "volume": null}, {"date": "2018-06-11", "close": 52.5, "volume": null}, {"date": "2018-06-12", "close": 52.5, "volume": null}, {"date": "2018-06-13", "close": 52.5, "volume": null}, {"date": "2018-06-14", "close": 52.5, "volume": null}, {"date": "2018-06-15", "close": 52.5, "volume": null}, {"date": "2018-06-18", "close": 52.5, "volume": null}, {"date": "2018-06-19", "close": 52.5, "volume": null}, {"date": "2018-06-20", "close": 52.5, "volume": null}, {"date": "2018-06-21", "close": 52.5, "volume": null}, {"date": "2018-06-22", "close": 52.5, "volume": null}, {"date": "2018-06-25", "close": 52.5, "volume": null}, {"date": "2018-06-26", "close": 52.5, "volume": null}, {"date": "2018-06-27", "close": 52.5, "volume": null}, {"date": "2018-06-28", "close": 52.5, "volume": null}, {"date": "2018-06-29", "close": 48.2, "volume": 20.0}, {"date": "2018-07-02", "close": 48.2, "volume": null}, {"date": "2018-07-03", "close": 48.2, "volume": null}, {"date": "2018-07-05", "close": 48.2, "volume": null}, {"date": "2018-07-06", "close": 48.2, "volume": null}, {"date": "2018-07-09", "close": 48.2, "volume": null}, {"date": "2018-07-10", "close": 48.2, "volume": null}, {"date": "2018-07-11", "close": 48.2, "volume": null}, {"date": "2018-07-12", "close": 48.2, "volume": null}, {"date": "2018-07-13", "close": 48.2, "volume": null}, {"date": "2018-07-16", "close": 48.2, "volume": null}, {"date": "2018-07-17", "close": 48.2, "volume": null}, {"date": "2018-07-18", "close": 48.2, "volume": null}, {"date": "2018-07-19", "close": 48.2, "volume": null}, {"date": "2018-07-20", "close": 48.2, "volume": null}, {"date": "2018-07-23", "close": 45.9, "volume": 550.0}, {"date": "2018-07-24", "close": 46.112, "volume": 446.0}, {"date": "2018-07-25", "close": 46.112, "volume": null}, {"date": "2018-07-26", "close": 46.112, "volume": null}, {"date": "2018-07-27", "close": 46.112, "volume": null}, {"date": "2018-07-30", "close": 46.112, "volume": null}, {"date": "2018-07-31", "close": 46.112, "volume": null}, {"date": "2018-08-01", "close": 46.112, "volume": null}, {"date": "2018-08-02", "close": 46.112, "volume": null}, {"date": "2018-08-03", "close": 45.9, "volume": 261.0}, {"date": "2018-08-06", "close": 45.9, "volume": null}, {"date": "2018-08-07", "close": 45.9, "volume": null}, {"date": "2018-08-08", "close": 45.9, "volume": null}, {"date": "2018-08-09", "close": 45.9, "volume": null}, {"date": "2018-08-10", "close": 45.9, "volume": null}, {"date": "2018-08-13", "close": 45.9, "volume": null}, {"date": "2018-08-14", "close": 45.9, "volume": null}, {"date": "2018-08-15", "close": 45.9, "volume": null}, {"date": "2018-08-16", "close": 45.9, "volume": null}, {"date": "2018-08-17", "close": 45.9, "volume": null}, {"date": "2018-08-20", "close": 45.9, "volume": null}, {"date": "2018-08-21", "close": 45.9, "volume": null}, {"date": "2018-08-22", "close": 45.9, "volume": null}, {"date": "2018-08-23", "close": 45.9, "volume": null}, {"date": "2018-08-24", "close": 45.9, "volume": null}, {"date": "2018-08-27", "close": 45.9, "volume": null}, {"date": "2018-08-28", "close": 45.9, "volume": null}, {"date": "2018-08-29", "close": 45.9, "volume": null}, {"date": "2018-08-30", "close": 45.9, "volume": null}, {"date": "2018-08-31", "close": 45.9, "volume": null}, {"date": "2018-09-04", "close": 45.9, "volume": null}, {"date": "2018-09-05", "close": 45.9, "volume": null}, {"date": "2018-09-06", "close": 45.9, "volume": null}, {"date": "2018-09-07", "close": 38.925, "volume": 129.0}, {"date": "2018-09-10", "close": 38.925, "volume": null}, {"date": "2018-09-11", "close": 38.925, "volume": null}, {"date": "2018-09-12", "close": 38.925, "volume": null}, {"date": "2018-09-13", "close": 45.2, "volume": 734.0}, {"date": "2018-09-14", "close": 45.2, "volume": null}, {"date": "2018-09-17", "close": 45.2, "volume": null}, {"date": "2018-09-18", "close": 45.451, "volume": 202.0}, {"date": "2018-09-19", "close": 45.451, "volume": null}, {"date": "2018-09-20", "close": 45.451, "volume": null}, {"date": "2018-09-21", "close": 45.451, "volume": null}, {"date": "2018-09-24", "close": 45.451, "volume": null}, {"date": "2018-09-25", "close": 45.451, "volume": null}, {"date": "2018-09-26", "close": 45.451, "volume": null}, {"date": "2018-09-27", "close": 45.451, "volume": null}, {"date": "2018-09-28", "close": 45.451, "volume": null}, {"date": "2018-10-01", "close": 45.451, "volume": null}, {"date": "2018-10-02", "close": 45.451, "volume": null}, {"date": "2018-10-03", "close": 45.451, "volume": null}, {"date": "2018-10-04", "close": 45.451, "volume": null}, {"date": "2018-10-05", "close": 45.451, "volume": null}, {"date": "2018-10-08", "close": 45.451, "volume": null}, {"date": "2018-10-09", "close": 46.7, "volume": 551.0}, {"date": "2018-10-10", "close": 46.7, "volume": null}, {"date": "2018-10-11", "close": 46.7, "volume": null}, {"date": "2018-10-12", "close": 46.7, "volume": null}, {"date": "2018-10-15", "close": 46.7, "volume": null}, {"date": "2018-10-16", "close": 46.7, "volume": null}, {"date": "2018-10-17", "close": 46.7, "volume": null}, {"date": "2018-10-18", "close": 46.7, "volume": null}, {"date": "2018-10-19", "close": 46.7, "volume": null}, {"date": "2018-10-22", "close": 46.7, "volume": null}, {"date": "2018-10-23", "close": 40.0, "volume": 465.0}, {"date": "2018-10-24", "close": 40.0, "volume": null}, {"date": "2018-10-25", "close": 38.499, "volume": 200.0}, {"date": "2018-10-26", "close": 36.1, "volume": 20.0}, {"date": "2018-10-29", "close": 36.1, "volume": null}, {"date": "2018-10-30", "close": 36.1, "volume": null}, {"date": "2018-10-31", "close": 36.1, "volume": null}, {"date": "2018-11-01", "close": 36.1, "volume": null}, {"date": "2018-11-02", "close": 36.1, "volume": null}, {"date": "2018-11-05", "close": 36.1, "volume": null}, {"date": "2018-11-06", "close": 36.1, "volume": null}, {"date": "2018-11-07", "close": 36.1, "volume": null}, {"date": "2018-11-08", "close": 36.1, "volume": null}, {"date": "2018-11-09", "close": 38.0, "volume": 20.0}, {"date": "2018-11-12", "close": 38.0, "volume": null}, {"date": "2018-11-13", "close": 38.0, "volume": null}, {"date": "2018-11-14", "close": 38.0, "volume": null}, {"date": "2018-11-15", "close": 38.0, "volume": null}, {"date": "2018-11-16", "close": 38.0, "volume": null}, {"date": "2018-11-19", "close": 33.5, "volume": 30.0}, {"date": "2018-11-20", "close": 33.5, "volume": null}, {"date": "2018-11-21", "close": 33.5, "volume": null}, {"date": "2018-11-23", "close": 33.5, "volume": null}, {"date": "2018-11-26", "close": 32.0, "volume": 170.0}, {"date": "2018-11-27", "close": 32.0, "volume": null}, {"date": "2018-11-28", "close": 32.0, "volume": null}, {"date": "2018-11-29", "close": 32.0, "volume": null}, {"date": "2018-11-30", "close": 32.0, "volume": null}, {"date": "2018-12-03", "close": 32.0, "volume": null}, {"date": "2018-12-04", "close": 32.0, "volume": null}, {"date": "2018-12-06", "close": 32.0, "volume": null}, {"date": "2018-12-07", "close": 32.0, "volume": null}, {"date": "2018-12-10", "close": 32.0, "volume": null}, {"date": "2018-12-11", "close": 28.8, "volume": 109.0}, {"date": "2018-12-12", "close": 28.8, "volume": null}, {"date": "2018-12-13", "close": 28.8, "volume": null}, {"date": "2018-12-14", "close": 28.8, "volume": null}, {"date": "2018-12-17", "close": 26.3, "volume": 913.0}, {"date": "2018-12-18", "close": 26.3, "volume": null}, {"date": "2018-12-19", "close": 26.3, "volume": null}, {"date": "2018-12-20", "close": 23.4, "volume": 20.0}, {"date": "2018-12-21", "close": 23.4, "volume": null}, {"date": "2018-12-24", "close": 24.5, "volume": 200.0}, {"date": "2018-12-26", "close": 24.5, "volume": null}, {"date": "2018-12-27", "close": 24.5, "volume": null}, {"date": "2018-12-28", "close": 24.5, "volume": null}, {"date": "2018-12-31", "close": 24.5, "volume": null}, {"date": "2019-01-02", "close": 24.5, "volume": null}, {"date": "2019-01-03", "close": 24.5, "volume": null}, {"date": "2019-01-04", "close": 24.5, "volume": null}, {"date": "2019-01-07", "close": 24.5, "volume": null}, {"date": "2019-01-08", "close": 24.5, "volume": null}, {"date": "2019-01-09", "close": 24.5, "volume": null}, {"date": "2019-01-10", "close": 24.5, "volume": null}, {"date": "2019-01-11", "close": 24.5, "volume": null}, {"date": "2019-01-14", "close": 24.5, "volume": null}, {"date": "2019-01-15", "close": 24.5, "volume": null}, {"date": "2019-01-16", "close": 24.5, "volume": null}, {"date": "2019-01-17", "close": 24.5, "volume": null}, {"date": "2019-01-18", "close": 24.5, "volume": null}, {"date": "2019-01-22", "close": 24.5, "volume": null}, {"date": "2019-01-23", "close": 24.5, "volume": null}, {"date": "2019-01-24", "close": 24.5, "volume": null}, {"date": "2019-01-25", "close": 25.5, "volume": 120.0}, {"date": "2019-01-28", "close": 25.5, "volume": null}, {"date": "2019-01-29", "close": 25.5, "volume": null}, {"date": "2019-01-30", "close": 25.5, "volume": null}, {"date": "2019-01-31", "close": 25.5, "volume": null}, {"date": "2019-02-01", "close": 25.5, "volume": null}, {"date": "2019-02-04", "close": 25.005, "volume": 844.0}, {"date": "2019-02-05", "close": 25.3, "volume": 1656.0}, {"date": "2019-02-06", "close": 25.3, "volume": null}, {"date": "2019-02-07", "close": 25.3, "volume": null}, {"date": "2019-02-08", "close": 25.3, "volume": null}, {"date": "2019-02-11", "close": 25.2, "volume": 320.0}, {"date": "2019-02-12", "close": 25.2, "volume": null}, {"date": "2019-02-13", "close": 25.2, "volume": null}, {"date": "2019-02-14", "close": 25.2, "volume": null}, {"date": "2019-02-15", "close": 25.2, "volume": null}, {"date": "2019-02-19", "close": 25.2, "volume": null}, {"date": "2019-02-20", "close": 25.2, "volume": null}, {"date": "2019-02-21", "close": 25.2, "volume": null}, {"date": "2019-02-22", "close": 25.2, "volume": null}, {"date": "2019-02-25", "close": 25.2, "volume": null}, {"date": "2019-02-26", "close": 25.2, "volume": null}, {"date": "2019-02-27", "close": 25.2, "volume": null}, {"date": "2019-02-28", "close": 25.2, "volume": null}, {"date": "2019-03-01", "close": 25.2, "volume": null}, {"date": "2019-03-04", "close": 27.2, "volume": 650.0}, {"date": "2019-03-05", "close": 27.2, "volume": null}, {"date": "2019-03-06", "close": 27.2, "volume": null}, {"date": "2019-03-07", "close": 27.2, "volume": null}, {"date": "2019-03-08", "close": 27.2, "volume": null}, {"date": "2019-03-11", "close": 30.0, "volume": 2154.0}, {"date": "2019-03-12", "close": 29.4, "volume": 1650.0}, {"date": "2019-03-13", "close": 28.7, "volume": 500.0}, {"date": "2019-03-14", "close": 27.7, "volume": 105.0}, {"date": "2019-03-15", "close": 27.7, "volume": null}, {"date": "2019-03-18", "close": 27.7, "volume": null}, {"date": "2019-03-19", "close": 31.5, "volume": 100.0}, {"date": "2019-03-20", "close": 31.5, "volume": null}, {"date": "2019-03-21", "close": 32.0, "volume": 30.0}, {"date": "2019-03-22", "close": 31.7, "volume": 450.0}, {"date": "2019-03-25", "close": 31.7, "volume": null}, {"date": "2019-03-26", "close": 31.7, "volume": null}, {"date": "2019-03-27", "close": 30.9, "volume": 770.0}, {"date": "2019-03-28", "close": 30.2, "volume": 500.0}, {"date": "2019-03-29", "close": 30.2, "volume": 1000.0}, {"date": "2019-04-01", "close": 31.0, "volume": 600.0}, {"date": "2019-04-02", "close": 31.0, "volume": null}, {"date": "2019-04-03", "close": 31.0, "volume": null}, {"date": "2019-04-04", "close": 32.0, "volume": 16.0}, {"date": "2019-04-05", "close": 32.0, "volume": null}, {"date": "2019-04-08", "close": 28.0, "volume": 30.0}, {"date": "2019-04-09", "close": 31.8, "volume": 200.0}, {"date": "2019-04-10", "close": 31.8, "volume": null}, {"date": "2019-04-11", "close": 31.8, "volume": null}, {"date": "2019-04-12", "close": 31.8, "volume": null}, {"date": "2019-04-15", "close": 31.8, "volume": null}, {"date": "2019-04-16", "close": 31.8, "volume": null}, {"date": "2019-04-17", "close": 31.8, "volume": null}, {"date": "2019-04-18", "close": 31.1, "volume": 100.0}, {"date": "2019-04-22", "close": 31.1, "volume": null}, {"date": "2019-04-23", "close": 31.1, "volume": null}, {"date": "2019-04-24", "close": 31.1, "volume": null}, {"date": "2019-04-25", "close": 31.1, "volume": null}, {"date": "2019-04-26", "close": 30.0, "volume": 535.0}, {"date": "2019-04-29", "close": 29.0, "volume": 950.0}, {"date": "2019-04-30", "close": 29.0, "volume": null}, {"date": "2019-05-01", "close": 29.0, "volume": null}, {"date": "2019-05-02", "close": 25.6, "volume": 1469.0}, {"date": "2019-05-03", "close": 25.6, "volume": null}, {"date": "2019-05-06", "close": 24.7, "volume": 1121.0}, {"date": "2019-05-07", "close": 27.4, "volume": 220.0}, {"date": "2019-05-08", "close": 27.4, "volume": null}, {"date": "2019-05-09", "close": 27.4, "volume": null}, {"date": "2019-05-10", "close": 23.0, "volume": 846.0}, {"date": "2019-05-13", "close": 22.1, "volume": 700.0}, {"date": "2019-05-14", "close": 22.3, "volume": 2050.0}, {"date": "2019-05-15", "close": 22.3, "volume": null}, {"date": "2019-05-16", "close": 22.3, "volume": null}, {"date": "2019-05-17", "close": 22.5, "volume": 100.0}, {"date": "2019-05-20", "close": 21.7, "volume": 300.0}, {"date": "2019-05-21", "close": 21.7, "volume": null}, {"date": "2019-05-22", "close": 21.7, "volume": null}, {"date": "2019-05-23", "close": 24.4, "volume": 20.0}, {"date": "2019-05-24", "close": 21.6, "volume": 800.0}, {"date": "2019-05-28", "close": 21.0, "volume": 1840.0}, {"date": "2019-05-29", "close": 20.2, "volume": 300.0}, {"date": "2019-05-30", "close": 20.5, "volume": 490.0}, {"date": "2019-05-31", "close": 20.6, "volume": 2040.0}, {"date": "2019-06-03", "close": 21.0, "volume": 1310.0}, {"date": "2019-06-04", "close": 21.0, "volume": null}, {"date": "2019-06-05", "close": 21.0, "volume": null}, {"date": "2019-06-06", "close": 21.0, "volume": null}, {"date": "2019-06-07", "close": 19.7, "volume": 1300.0}, {"date": "2019-06-10", "close": 20.0, "volume": 223.0}, {"date": "2019-06-11", "close": 20.0, "volume": null}, {"date": "2019-06-12", "close": 20.0, "volume": 100.0}, {"date": "2019-06-13", "close": 20.0, "volume": null}, {"date": "2019-06-14", "close": 17.0, "volume": 500.0}, {"date": "2019-06-17", "close": 25.5, "volume": 160.0}, {"date": "2019-06-18", "close": 25.5, "volume": null}, {"date": "2019-06-19", "close": 17.0, "volume": 600.0}, {"date": "2019-06-20", "close": 17.0, "volume": null}, {"date": "2019-06-21", "close": 17.0, "volume": 1110.0}, {"date": "2019-06-24", "close": 17.0, "volume": null}, {"date": "2019-06-25", "close": 17.0, "volume": null}, {"date": "2019-07-30", "close": 18.89, "volume": 75.0}, {"date": "2019-07-31", "close": 19.54, "volume": 364974.0}, {"date": "2019-08-01", "close": 18.76, "volume": 73591.0}, {"date": "2019-08-02", "close": 17.78, "volume": 49335.0}, {"date": "2019-08-05", "close": 16.02, "volume": 32033.0}, {"date": "2019-08-06", "close": 15.16, "volume": 38123.0}, {"date": "2019-08-07", "close": 13.9, "volume": 87964.0}, {"date": "2019-08-08", "close": 14.44, "volume": 15525.0}, {"date": "2019-08-09", "close": 13.92, "volume": 16548.0}, {"date": "2019-08-12", "close": 13.18, "volume": 7180.0}, {"date": "2019-08-13", "close": 13.44, "volume": 21212.0}, {"date": "2019-08-14", "close": 12.36, "volume": 5900.0}, {"date": "2019-08-15", "close": 10.47, "volume": 12011.0}, {"date": "2019-08-16", "close": 10.72, "volume": 15688.0}, {"date": "2019-08-19", "close": 11.14, "volume": 13722.0}, {"date": "2019-08-20", "close": 10.76, "volume": 9543.0}, {"date": "2019-08-21", "close": 10.72, "volume": 4605.0}, {"date": "2019-08-22", "close": 10.82, "volume": 8581.0}, {"date": "2019-08-23", "close": 10.11, "volume": 37777.0}, {"date": "2019-08-26", "close": 10.34, "volume": 29891.0}, {"date": "2019-08-27", "close": 10.48, "volume": 34864.0}, {"date": "2019-08-28", "close": 10.42, "volume": 16464.0}, {"date": "2019-08-29", "close": 10.24, "volume": 48514.0}, {"date": "2019-08-30", "close": 11.68, "volume": 38733.0}, {"date": "2019-09-03", "close": 10.38, "volume": 20717.0}, {"date": "2019-09-04", "close": 10.62, "volume": 7929.0}, {"date": "2019-09-05", "close": 11.8378, "volume": 9581.0}, {"date": "2019-09-06", "close": 12.5, "volume": 17048.0}, {"date": "2019-09-09", "close": 12.92, "volume": 35505.0}, {"date": "2019-09-10", "close": 13.54, "volume": 18396.0}, {"date": "2019-09-11", "close": 13.8, "volume": 45021.0}, {"date": "2019-09-12", "close": 13.52, "volume": 31791.0}, {"date": "2019-09-13", "close": 13.5, "volume": 12477.0}, {"date": "2019-09-16", "close": 14.68, "volume": 20981.0}, {"date": "2019-09-17", "close": 13.88, "volume": 11100.0}, {"date": "2019-09-18", "close": 13.78, "volume": 6217.0}, {"date": "2019-09-19", "close": 12.9, "volume": 16013.0}, {"date": "2019-09-20", "close": 11.78, "volume": 35095.0}, {"date": "2019-09-23", "close": 11.21, "volume": 18510.0}, {"date": "2019-09-24", "close": 10.74, "volume": 34627.0}, {"date": "2019-09-25", "close": 10.78, "volume": 23887.0}, {"date": "2019-09-26", "close": 10.0, "volume": 7969.0}, {"date": "2019-09-27", "close": 10.88, "volume": 39240.0}, {"date": "2019-09-30", "close": 10.28, "volume": 14349.0}, {"date": "2019-10-01", "close": 10.04, "volume": 16043.0}, {"date": "2019-10-02", "close": 9.31, "volume": 11665.0}, {"date": "2019-10-03", "close": 9.5, "volume": 42938.0}, {"date": "2019-10-04", "close": 9.72, "volume": 22863.0}, {"date": "2019-10-07", "close": 9.58, "volume": 2084.0}, {"date": "2019-10-08", "close": 9.4, "volume": 3517.0}, {"date": "2019-10-09", "close": 10.56, "volume": 22937.0}, {"date": "2019-10-10", "close": 11.4, "volume": 33494.0}, {"date": "2019-10-11", "close": 12.3, "volume": 37918.0}, {"date": "2019-10-14", "close": 11.84, "volume": 13445.0}, {"date": "2019-10-15", "close": 11.82, "volume": 4736.0}, {"date": "2019-10-16", "close": 12.0, "volume": 11635.0}, {"date": "2019-10-17", "close": 11.98, "volume": 8088.0}, {"date": "2019-10-18", "close": 12.8, "volume": 20827.0}, {"date": "2019-10-21", "close": 13.2, "volume": 72329.0}, {"date": "2019-10-22", "close": 12.86, "volume": 3230.0}, {"date": "2019-10-23", "close": 13.08, "volume": 10069.0}, {"date": "2019-10-24", "close": 12.74, "volume": 8489.0}, {"date": "2019-10-25", "close": 13.16, "volume": 5850.0}, {"date": "2019-10-28", "close": 13.26, "volume": 18647.0}, {"date": "2019-10-29", "close": 13.06, "volume": 7578.0}, {"date": "2019-10-30", "close": 13.2, "volume": 17080.0}, {"date": "2019-10-31", "close": 13.1, "volume": 14767.0}, {"date": "2019-11-01", "close": 13.36, "volume": 22267.0}, {"date": "2019-11-04", "close": 13.68, "volume": 96359.0}, {"date": "2019-11-05", "close": 13.68, "volume": 10590.0}, {"date": "2019-11-06", "close": 12.697, "volume": 31970.0}, {"date": "2019-11-07", "close": 12.92, "volume": 85067.0}, {"date": "2019-11-08", "close": 13.12, "volume": 1562.0}, {"date": "2019-11-11", "close": 12.88, "volume": 4193.0}, {"date": "2019-11-12", "close": 12.84, "volume": 3094.0}, {"date": "2019-11-13", "close": 12.9, "volume": 2854.0}, {"date": "2019-11-14", "close": 13.04, "volume": 2414.0}, {"date": "2019-11-15", "close": 13.02, "volume": 1525.0}, {"date": "2019-11-18", "close": 12.7, "volume": 4045.0}, {"date": "2019-11-19", "close": 12.5, "volume": 6776.0}, {"date": "2019-11-20", "close": 12.68, "volume": 9706.0}, {"date": "2019-11-21", "close": 12.54, "volume": 8202.0}, {"date": "2019-11-22", "close": 13.16, "volume": 15119.0}, {"date": "2019-11-25", "close": 13.2, "volume": 3779.0}, {"date": "2019-11-26", "close": 12.5, "volume": 15855.0}, {"date": "2019-11-27", "close": 12.68, "volume": 7342.0}, {"date": "2019-11-29", "close": 12.74, "volume": 5113.0}, {"date": "2019-12-02", "close": 12.46, "volume": 5318.0}, {"date": "2019-12-03", "close": 12.22, "volume": 6116.0}, {"date": "2019-12-04", "close": 12.8, "volume": 14199.0}, {"date": "2019-12-05", "close": 12.24, "volume": 17598.0}, {"date": "2019-12-06", "close": 12.4, "volume": 3319.0}, {"date": "2019-12-09", "close": 13.2286, "volume": 14585.0}, {"date": "2019-12-10", "close": 13.14, "volume": 4279.0}, {"date": "2019-12-11", "close": 13.7, "volume": 22355.0}, {"date": "2019-12-12", "close": 14.36, "volume": 16307.0}, {"date": "2019-12-13", "close": 16.136, "volume": 35864.0}, {"date": "2019-12-16", "close": 17.38, "volume": 12856.0}, {"date": "2019-12-17", "close": 17.5, "volume": 8955.0}, {"date": "2019-12-18", "close": 17.17, "volume": 15579.0}, {"date": "2019-12-19", "close": 17.32, "volume": 11680.0}, {"date": "2019-12-20", "close": 16.77, "volume": 8274.0}, {"date": "2019-12-23", "close": 16.8004, "volume": 1717.0}, {"date": "2019-12-24", "close": 17.1, "volume": 3615.0}, {"date": "2019-12-26", "close": 17.22, "volume": 3597.0}, {"date": "2019-12-27", "close": 17.48, "volume": 3328.0}, {"date": "2019-12-30", "close": 17.36, "volume": 10247.0}, {"date": "2019-12-31", "close": 18.1, "volume": 8527.0}, {"date": "2020-01-02", "close": 17.74, "volume": 10403.0}, {"date": "2020-01-03", "close": 17.74, "volume": 21727.0}, {"date": "2020-01-06", "close": 18.24, "volume": 11972.0}, {"date": "2020-01-07", "close": 17.98, "volume": 5770.0}, {"date": "2020-01-08", "close": 16.66, "volume": 8146.0}, {"date": "2020-01-09", "close": 16.4644, "volume": 3146.0}, {"date": "2020-01-10", "close": 15.3, "volume": 24882.0}, {"date": "2020-01-13", "close": 15.4618, "volume": 3618.0}, {"date": "2020-01-14", "close": 16.12, "volume": 4154.0}, {"date": "2020-01-15", "close": 16.14, "volume": 2868.0}, {"date": "2020-01-16", "close": 15.82, "volume": 1802.0}, {"date": "2020-01-17", "close": 15.48, "volume": 2506.0}, {"date": "2020-01-21", "close": 15.4056, "volume": 3150.0}, {"date": "2020-01-22", "close": 14.82, "volume": 2876.0}, {"date": "2020-01-23", "close": 14.2, "volume": 1890.0}, {"date": "2020-01-24", "close": 13.8, "volume": 8492.0}, {"date": "2020-01-27", "close": 13.48, "volume": 15092.0}, {"date": "2020-01-28", "close": 12.76, "volume": 12156.0}, {"date": "2020-01-29", "close": 12.3, "volume": 11068.0}, {"date": "2020-01-30", "close": 11.3296, "volume": 40084.0}, {"date": "2020-01-31", "close": 10.58, "volume": 26139.0}, {"date": "2020-02-03", "close": 10.2, "volume": 29140.0}, {"date": "2020-02-04", "close": 10.0902, "volume": 29707.0}, {"date": "2020-02-05", "close": 9.92, "volume": 29261.0}, {"date": "2020-02-06", "close": 9.84, "volume": 13706.0}, {"date": "2020-02-07", "close": 9.4, "volume": 36570.0}, {"date": "2020-02-10", "close": 8.38, "volume": 35930.0}, {"date": "2020-02-11", "close": 8.36, "volume": 15993.0}, {"date": "2020-02-12", "close": 8.5596, "volume": 21013.0}, {"date": "2020-02-13", "close": 8.36, "volume": 20104.0}, {"date": "2020-02-14", "close": 8.3984, "volume": 14997.0}, {"date": "2020-02-18", "close": 7.8, "volume": 53180.0}, {"date": "2020-02-19", "close": 7.82, "volume": 12840.0}, {"date": "2020-02-20", "close": 7.56, "volume": 22685.0}, {"date": "2020-02-21", "close": 7.32, "volume": 22714.0}, {"date": "2020-02-24", "close": 6.04, "volume": 83711.0}, {"date": "2020-02-25", "close": 5.74, "volume": 90175.0}, {"date": "2020-02-26", "close": 5.526, "volume": 33871.0}, {"date": "2020-02-27", "close": 5.358, "volume": 39703.0}, {"date": "2020-02-28", "close": 4.81, "volume": 148466.0}, {"date": "2020-03-02", "close": 3.84, "volume": 191440.0}, {"date": "2020-03-03", "close": 3.58, "volume": 109736.0}, {"date": "2020-03-04", "close": 3.04, "volume": 141463.0}, {"date": "2020-03-05", "close": 2.8202, "volume": 107739.0}, {"date": "2020-03-06", "close": 2.26, "volume": 95230.0}, {"date": "2020-03-09", "close": 1.6492, "volume": 127442.0}, {"date": "2020-03-10", "close": 1.7163, "volume": 155352.0}, {"date": "2020-03-11", "close": 1.6728, "volume": 62554.0}, {"date": "2020-03-12", "close": 1.332, "volume": 92250.0}, {"date": "2020-03-13", "close": 1.1842, "volume": 75264.0}, {"date": "2020-03-16", "close": 0.82, "volume": 244929.0}, {"date": "2020-03-17", "close": 0.56, "volume": 312981.0}, {"date": "2020-03-18", "close": 0.5004, "volume": 178556.0}, {"date": "2020-03-19", "close": 0.7598, "volume": 206934.0}, {"date": "2020-03-20", "close": 0.8998, "volume": 281074.0}, {"date": "2020-03-23", "close": 1.14, "volume": 305368.0}, {"date": "2020-03-24", "close": 1.0078, "volume": 379908.0}, {"date": "2020-03-25", "close": 0.9714, "volume": 318059.0}, {"date": "2020-03-26", "close": 1.5, "volume": 944606.0}, {"date": "2020-03-27", "close": 0.92, "volume": 1070375.0}, {"date": "2020-03-30", "close": 1.0002, "volume": 484643.0}, {"date": "2020-03-31", "close": 0.969, "volume": 454500.0}, {"date": "2020-04-01", "close": 0.96, "volume": 253156.0}, {"date": "2020-04-02", "close": 0.96, "volume": 319693.0}, {"date": "2020-04-03", "close": 1.1518, "volume": 647841.0}, {"date": "2020-04-06", "close": 1.58, "volume": 2137892.0}, {"date": "2020-04-07", "close": 3.2, "volume": 7277150.0}, {"date": "2020-04-08", "close": 2.84, "volume": 1142393.0}, {"date": "2020-04-09", "close": 3.14, "volume": 1259995.0}, {"date": "2020-04-13", "close": 3.02, "volume": 450053.0}, {"date": "2020-04-14", "close": 2.28, "volume": 2181352.0}, {"date": "2020-04-15", "close": 1.78, "volume": 1087826.0}, {"date": "2020-04-16", "close": 1.5992, "volume": 569668.0}, {"date": "2020-04-17", "close": 1.5082, "volume": 507748.0}, {"date": "2020-04-20", "close": 1.376, "volume": 1058794.0}, {"date": "2020-04-21", "close": 1.2, "volume": 838039.0}, {"date": "2020-04-22", "close": 1.46, "volume": 3470682.0}, {"date": "2020-04-23", "close": 1.37, "volume": 2599491.0}, {"date": "2020-04-24", "close": 1.5582, "volume": 2274347.0}, {"date": "2020-04-27", "close": 1.4198, "volume": 1249269.0}, {"date": "2020-04-28", "close": 1.3536, "volume": 1273212.0}, {"date": "2020-04-29", "close": 1.43, "volume": 1425060.0}, {"date": "2020-04-30", "close": 1.7772, "volume": 4400159.0}, {"date": "2020-05-01", "close": 1.564, "volume": 1423372.0}, {"date": "2020-05-04", "close": 1.44, "volume": 1208864.0}, {"date": "2020-05-05", "close": 1.3718, "volume": 1092114.0}, {"date": "2020-05-06", "close": 1.34, "volume": 732396.0}, {"date": "2020-05-07", "close": 1.3226, "volume": 1151288.0}, {"date": "2020-05-08", "close": 1.276, "volume": 1133499.0}, {"date": "2020-05-11", "close": 1.2582, "volume": 984912.0}, {"date": "2020-05-12", "close": 1.1816, "volume": 921722.0}, {"date": "2020-05-13", "close": 1.04, "volume": 1248178.0}, {"date": "2020-05-14", "close": 1.0906, "volume": 793998.0}, {"date": "2020-05-15", "close": 1.12, "volume": 1619616.0}, {"date": "2020-05-18", "close": 1.2176, "volume": 2301090.0}, {"date": "2020-05-19", "close": 1.096, "volume": 1252718.0}, {"date": "2020-05-20", "close": 1.1428, "volume": 1091183.0}, {"date": "2020-05-21", "close": 1.41, "volume": 6448140.0}, {"date": "2020-05-22", "close": 1.38, "volume": 1475493.0}, {"date": "2020-05-26", "close": 1.418, "volume": 1192815.0}, {"date": "2020-05-27", "close": 1.3684, "volume": 784566.0}, {"date": "2020-05-28", "close": 1.3898, "volume": 1257050.0}, {"date": "2020-05-29", "close": 1.239, "volume": 2304753.0}, {"date": "2020-06-01", "close": 1.1994, "volume": 1347898.0}, {"date": "2020-06-02", "close": 1.2, "volume": 865786.0}, {"date": "2020-06-03", "close": 1.2596, "volume": 834461.0}, {"date": "2020-06-04", "close": 1.3806, "volume": 1437432.0}, {"date": "2020-06-05", "close": 2.32, "volume": 12155210.0}, {"date": "2020-06-08", "close": 5.26, "volume": 28826525.0}, {"date": "2020-06-09", "close": 3.56, "volume": 12870815.0}, {"date": "2020-06-10", "close": 2.78, "volume": 8127660.0}, {"date": "2020-06-11", "close": 2.16, "volume": 5910345.0}, {"date": "2020-06-12", "close": 2.68, "volume": 6881290.0}, {"date": "2020-06-15", "close": 2.74, "volume": 3465163.0}, {"date": "2020-06-16", "close": 3.04, "volume": 4490551.0}, {"date": "2020-06-17", "close": 2.82, "volume": 1746927.0}, {"date": "2020-06-18", "close": 3.06, "volume": 2075251.0}, {"date": "2020-06-19", "close": 3.04, "volume": 2174073.0}, {"date": "2020-06-22", "close": 2.9, "volume": 1703797.0}, {"date": "2020-06-23", "close": 2.72, "volume": 1334489.0}, {"date": "2020-06-24", "close": 2.36, "volume": 1814562.0}, {"date": "2020-06-25", "close": 2.38, "volume": 1532082.0}, {"date": "2020-06-26", "close": 2.3, "volume": 1257972.0}, {"date": "2020-06-29", "close": 2.32, "volume": 1052198.0}, {"date": "2020-06-30", "close": 2.24, "volume": 815493.0}, {"date": "2020-07-01", "close": 2.26, "volume": 1056641.0}, {"date": "2020-07-02", "close": 2.22, "volume": 1140945.0}, {"date": "2020-07-06", "close": 2.16, "volume": 1098051.0}, {"date": "2020-07-07", "close": 2.08, "volume": 1118978.0}, {"date": "2020-07-08", "close": 1.96, "volume": 1447868.0}, {"date": "2020-07-09", "close": 1.7744, "volume": 1418427.0}, {"date": "2020-07-10", "close": 2.08, "volume": 2857067.0}, {"date": "2020-07-13", "close": 1.8702, "volume": 1401004.0}, {"date": "2020-07-14", "close": 1.9442, "volume": 949880.0}, {"date": "2020-07-15", "close": 2.12, "volume": 1177849.0}, {"date": "2020-07-16", "close": 2.0, "volume": 877882.0}, {"date": "2020-07-17", "close": 1.9268, "volume": 502322.0}, {"date": "2020-07-20", "close": 1.96, "volume": 664199.0}, {"date": "2020-07-21", "close": 2.06, "volume": 1204372.0}, {"date": "2020-07-22", "close": 2.0, "volume": 721212.0}, {"date": "2020-07-23", "close": 2.0, "volume": 868221.0}, {"date": "2020-07-24", "close": 1.9998, "volume": 642089.0}, {"date": "2020-07-27", "close": 1.9249, "volume": 741710.0}, {"date": "2020-07-28", "close": 1.8798, "volume": 423024.0}, {"date": "2020-07-29", "close": 1.8798, "volume": 660633.0}, {"date": "2020-07-30", "close": 1.8058, "volume": 1011424.0}, {"date": "2020-07-31", "close": 1.7872, "volume": 552150.0}, {"date": "2020-08-03", "close": 2.18, "volume": 4023490.0}, {"date": "2020-08-04", "close": 2.18, "volume": 884875.0}, {"date": "2020-08-05", "close": 2.08, "volume": 1319549.0}, {"date": "2020-08-06", "close": 2.04, "volume": 508843.0}, {"date": "2020-08-07", "close": 1.9998, "volume": 841252.0}, {"date": "2020-08-10", "close": 2.02, "volume": 694951.0}, {"date": "2020-08-11", "close": 1.9602, "volume": 1138138.0}, {"date": "2020-08-12", "close": 2.04, "volume": 555275.0}, {"date": "2020-08-13", "close": 2.02, "volume": 573118.0}, {"date": "2020-08-14", "close": 2.04, "volume": 467238.0}, {"date": "2020-08-17", "close": 1.98, "volume": 504684.0}, {"date": "2020-08-18", "close": 1.92, "volume": 525466.0}, {"date": "2020-08-19", "close": 1.94, "volume": 368089.0}, {"date": "2020-08-20", "close": 1.8004, "volume": 831669.0}, {"date": "2020-08-21", "close": 1.854, "volume": 1031703.0}, {"date": "2020-08-24", "close": 1.861, "volume": 513724.0}, {"date": "2020-08-25", "close": 1.88, "volume": 318528.0}, {"date": "2020-08-26", "close": 1.8988, "volume": 549644.0}, {"date": "2020-08-27", "close": 1.84, "volume": 269260.0}, {"date": "2020-08-28", "close": 1.881, "volume": 650879.0}, {"date": "2020-08-31", "close": 1.77, "volume": 521753.0}, {"date": "2020-09-01", "close": 1.68, "volume": 669954.0}, {"date": "2020-09-02", "close": 1.62, "volume": 589921.0}, {"date": "2020-09-03", "close": 1.58, "volume": 618655.0}, {"date": "2020-09-04", "close": 1.59, "volume": 628068.0}, {"date": "2020-09-08", "close": 1.5, "volume": 719546.0}, {"date": "2020-09-09", "close": 1.5416, "volume": 279053.0}, {"date": "2020-09-10", "close": 1.52, "volume": 197651.0}, {"date": "2020-09-11", "close": 1.4608, "volume": 128775.0}, {"date": "2020-09-14", "close": 1.5006, "volume": 322948.0}, {"date": "2020-09-15", "close": 1.6078, "volume": 273304.0}, {"date": "2020-09-16", "close": 1.604, "volume": 422512.0}, {"date": "2020-09-17", "close": 1.592, "volume": 154250.0}, {"date": "2020-09-18", "close": 1.585, "volume": 837125.0}, {"date": "2020-09-21", "close": 1.491, "volume": 384302.0}, {"date": "2020-09-22", "close": 1.44, "volume": 271500.0}, {"date": "2020-09-23", "close": 1.434, "volume": 385777.0}, {"date": "2020-09-24", "close": 1.43, "volume": 514882.0}, {"date": "2020-09-25", "close": 1.338, "volume": 346665.0}, {"date": "2020-09-28", "close": 1.3182, "volume": 276949.0}, {"date": "2020-09-29", "close": 1.27, "volume": 701498.0}, {"date": "2020-09-30", "close": 1.1, "volume": 1381654.0}, {"date": "2020-10-01", "close": 1.084, "volume": 1446346.0}, {"date": "2020-10-02", "close": 1.048, "volume": 934761.0}, {"date": "2020-10-05", "close": 1.0384, "volume": 998492.0}, {"date": "2020-10-06", "close": 0.98, "volume": 1355314.0}, {"date": "2020-10-07", "close": 1.1, "volume": 2685947.0}, {"date": "2020-10-08", "close": 1.05, "volume": 5045455.0}, {"date": "2020-10-09", "close": 1.0798, "volume": 2223431.0}, {"date": "2020-10-12", "close": 1.0194, "volume": 1286529.0}, {"date": "2020-10-13", "close": 1.0034, "volume": 957534.0}, {"date": "2020-10-14", "close": 1.016, "volume": 774210.0}, {"date": "2020-10-15", "close": 0.96, "volume": 1437124.0}, {"date": "2020-10-16", "close": 0.8934, "volume": 1221517.0}, {"date": "2020-10-19", "close": 0.93, "volume": 917724.0}, {"date": "2020-10-20", "close": 0.9482, "volume": 311265.0}, {"date": "2020-10-21", "close": 0.91, "volume": 586812.0}, {"date": "2020-10-22", "close": 0.8412, "volume": 1121569.0}, {"date": "2020-10-23", "close": 0.86, "volume": 473581.0}, {"date": "2020-10-26", "close": 0.8338, "volume": 371874.0}, {"date": "2020-10-27", "close": 0.8296, "volume": 298580.0}, {"date": "2020-10-28", "close": 0.8002, "volume": 404400.0}, {"date": "2020-10-29", "close": 0.79, "volume": 346332.0}, {"date": "2020-10-30", "close": 0.7802, "volume": 346097.0}, {"date": "2020-11-02", "close": 0.838, "volume": 487954.0}, {"date": "2020-11-03", "close": 0.8698, "volume": 1535012.0}, {"date": "2020-11-04", "close": 0.8594, "volume": 449400.0}, {"date": "2020-11-05", "close": 0.87, "volume": 426070.0}, {"date": "2020-11-06", "close": 0.8286, "volume": 329775.0}, {"date": "2020-11-09", "close": 1.15, "volume": 8054755.0}, {"date": "2020-11-10", "close": 1.372, "volume": 14572135.0}, {"date": "2020-11-11", "close": 1.2192, "volume": 3981320.0}, {"date": "2020-11-12", "close": 1.07, "volume": 1356239.0}, {"date": "2020-11-13", "close": 1.162, "volume": 1497761.0}, {"date": "2020-11-16", "close": 1.2532, "volume": 3412849.0}, {"date": "2020-11-17", "close": 1.24, "volume": 1318224.0}, {"date": "2020-11-18", "close": 1.2462, "volume": 2227449.0}, {"date": "2020-11-19", "close": 1.24, "volume": 1080083.0}, {"date": "2020-11-20", "close": 1.239, "volume": 975590.0}, {"date": "2020-11-23", "close": 1.6002, "volume": 6503955.0}, {"date": "2020-11-24", "close": 1.858, "volume": 8746380.0}, {"date": "2020-11-25", "close": 1.8724, "volume": 3555889.0}, {"date": "2020-11-27", "close": 1.7486, "volume": 1366229.0}, {"date": "2020-11-30", "close": 1.5144, "volume": 3467569.0}, {"date": "2020-12-01", "close": 1.5486, "volume": 1566046.0}, {"date": "2020-12-02", "close": 1.6274, "volume": 2027936.0}, {"date": "2020-12-03", "close": 1.5984, "volume": 2453893.0}, {"date": "2020-12-04", "close": 1.754, "volume": 2744538.0}, {"date": "2020-12-07", "close": 2.12, "volume": 6143755.0}, {"date": "2020-12-08", "close": 1.96, "volume": 4187162.0}, {"date": "2020-12-09", "close": 2.02, "volume": 3101201.0}, {"date": "2020-12-10", "close": 2.4, "volume": 7484730.0}, {"date": "2020-12-11", "close": 2.28, "volume": 4776925.0}, {"date": "2020-12-14", "close": 2.28, "volume": 2545170.0}, {"date": "2020-12-15", "close": 2.2, "volume": 2193977.0}, {"date": "2020-12-16", "close": 2.06, "volume": 1742405.0}, {"date": "2020-12-17", "close": 2.04, "volume": 1153720.0}, {"date": "2020-12-18", "close": 2.08, "volume": 2033015.0}, {"date": "2020-12-21", "close": 2.0, "volume": 2344613.0}, {"date": "2020-12-22", "close": 1.8092, "volume": 2923749.0}, {"date": "2020-12-23", "close": 1.86, "volume": 1903312.0}, {"date": "2020-12-24", "close": 1.8336, "volume": 1382636.0}, {"date": "2020-12-28", "close": 1.632, "volume": 3335772.0}, {"date": "2020-12-29", "close": 1.56, "volume": 2510099.0}, {"date": "2020-12-30", "close": 1.7002, "volume": 2355334.0}, {"date": "2020-12-31", "close": 1.6284, "volume": 943076.0}, {"date": "2021-01-04", "close": 1.62, "volume": 1740525.0}, {"date": "2021-01-05", "close": 1.799, "volume": 3464107.0}, {"date": "2021-01-06", "close": 1.8, "volume": 3032169.0}, {"date": "2021-01-07", "close": 1.86, "volume": 1349218.0}, {"date": "2021-01-08", "close": 1.8092, "volume": 1828895.0}, {"date": "2021-01-11", "close": 1.8624, "volume": 1642888.0}, {"date": "2021-01-12", "close": 2.06, "volume": 2671785.0}, {"date": "2021-01-13", "close": 1.805, "volume": 4909734.0}, {"date": "2021-01-14", "close": 1.802, "volume": 2299000.0}, {"date": "2021-01-15", "close": 1.82, "volume": 2085109.0}, {"date": "2021-01-19", "close": 2.0, "volume": 5041015.0}, {"date": "2021-01-20", "close": 1.8446, "volume": 3016134.0}, {"date": "2021-01-21", "close": 1.8304, "volume": 2556154.0}, {"date": "2021-01-22", "close": 1.8148, "volume": 2753234.0}, {"date": "2021-01-25", "close": 1.83, "volume": 3782743.0}, {"date": "2021-01-26", "close": 1.7718, "volume": 2084664.0}, {"date": "2021-01-27", "close": 1.66, "volume": 3875826.0}, {"date": "2021-01-28", "close": 1.86, "volume": 5895280.0}, {"date": "2021-01-29", "close": 1.7316, "volume": 2997051.0}, {"date": "2021-02-01", "close": 1.74, "volume": 2335609.0}, {"date": "2021-02-02", "close": 1.8092, "volume": 2443095.0}, {"date": "2021-02-03", "close": 1.92, "volume": 2922282.0}, {"date": "2021-02-04", "close": 1.938, "volume": 1679169.0}, {"date": "2021-02-05", "close": 2.14, "volume": 4266986.0}, {"date": "2021-02-08", "close": 2.54, "volume": 7517195.0}, {"date": "2021-02-09", "close": 2.42, "volume": 4868548.0}, {"date": "2021-02-10", "close": 2.62, "volume": 6894335.0}, {"date": "2021-02-11", "close": 2.52, "volume": 4084671.0}, {"date": "2021-02-12", "close": 2.64, "volume": 3444312.0}, {"date": "2021-02-16", "close": 3.12, "volume": 9332505.0}, {"date": "2021-02-17", "close": 2.78, "volume": 4817432.0}, {"date": "2021-02-18", "close": 2.56, "volume": 3472165.0}, {"date": "2021-02-19", "close": 2.68, "volume": 2325192.0}, {"date": "2021-02-22", "close": 2.66, "volume": 3433074.0}, {"date": "2021-02-23", "close": 2.4, "volume": 3484442.0}, {"date": "2021-02-24", "close": 2.64, "volume": 3112032.0}, {"date": "2021-02-25", "close": 2.42, "volume": 3033154.0}, {"date": "2021-02-26", "close": 2.46, "volume": 3594227.0}, {"date": "2021-03-01", "close": 2.36, "volume": 2356844.0}, {"date": "2021-03-02", "close": 2.26, "volume": 1857507.0}, {"date": "2021-03-03", "close": 2.28, "volume": 2092034.0}, {"date": "2021-03-04", "close": 2.6, "volume": 8442450.0}, {"date": "2021-03-05", "close": 2.54, "volume": 8064310.0}, {"date": "2021-03-08", "close": 2.3, "volume": 3444129.0}, {"date": "2021-03-09", "close": 2.36, "volume": 1448474.0}, {"date": "2021-03-10", "close": 2.54, "volume": 3270273.0}, {"date": "2021-03-11", "close": 2.58, "volume": 2079829.0}, {"date": "2021-03-12", "close": 2.54, "volume": 3405122.0}, {"date": "2021-03-15", "close": 2.62, "volume": 4076905.0}, {"date": "2021-03-16", "close": 2.42, "volume": 2920670.0}, {"date": "2021-03-17", "close": 2.44, "volume": 1498363.0}, {"date": "2021-03-18", "close": 2.2, "volume": 3027755.0}, {"date": "2021-03-19", "close": 2.28, "volume": 2354720.0}, {"date": "2021-03-22", "close": 2.22, "volume": 995389.0}, {"date": "2021-03-23", "close": 2.08, "volume": 3132069.0}, {"date": "2021-03-24", "close": 2.04, "volume": 2160607.0}, {"date": "2021-03-25", "close": 2.14, "volume": 2781738.0}, {"date": "2021-03-26", "close": 2.08, "volume": 955021.0}, {"date": "2021-03-29", "close": 1.9494, "volume": 1769661.0}, {"date": "2021-03-30", "close": 1.9498, "volume": 875964.0}, {"date": "2021-03-31", "close": 1.9284, "volume": 927335.0}, {"date": "2021-04-01", "close": 2.1, "volume": 1150341.0}, {"date": "2021-04-05", "close": 2.04, "volume": 901945.0}, {"date": "2021-04-06", "close": 2.04, "volume": 671445.0}, {"date": "2021-04-07", "close": 2.08, "volume": 824053.0}, {"date": "2021-04-08", "close": 2.04, "volume": 693752.0}, {"date": "2021-04-09", "close": 2.0, "volume": 1147589.0}, {"date": "2021-04-12", "close": 1.8626, "volume": 1696666.0}, {"date": "2021-04-13", "close": 1.8822, "volume": 914210.0}, {"date": "2021-04-14", "close": 1.922, "volume": 1448744.0}, {"date": "2021-04-15", "close": 1.9732, "volume": 677561.0}, {"date": "2021-04-16", "close": 1.8766, "volume": 1113756.0}, {"date": "2021-04-19", "close": 1.934, "volume": 898208.0}, {"date": "2021-04-20", "close": 1.866, "volume": 1086086.0}, {"date": "2021-04-21", "close": 1.85, "volume": 894985.0}, {"date": "2021-04-22", "close": 1.8454, "volume": 813459.0}, {"date": "2021-04-23", "close": 1.84, "volume": 614815.0}, {"date": "2021-04-26", "close": 1.9848, "volume": 2225117.0}, {"date": "2021-04-27", "close": 1.9386, "volume": 1008387.0}, {"date": "2021-04-28", "close": 1.986, "volume": 1444280.0}, {"date": "2021-04-29", "close": 2.06, "volume": 699742.0}, {"date": "2021-04-30", "close": 2.0, "volume": 1463375.0}, {"date": "2021-05-03", "close": 2.04, "volume": 1584971.0}, {"date": "2021-05-04", "close": 1.988, "volume": 1448814.0}, {"date": "2021-05-05", "close": 1.9788, "volume": 1291082.0}, {"date": "2021-05-06", "close": 1.8706, "volume": 1677894.0}, {"date": "2021-05-07", "close": 1.8956, "volume": 800453.0}, {"date": "2021-05-10", "close": 1.8738, "volume": 1177760.0}, {"date": "2021-05-11", "close": 1.8388, "volume": 1560413.0}, {"date": "2021-05-12", "close": 1.8544, "volume": 1072808.0}, {"date": "2021-05-13", "close": 1.792, "volume": 957227.0}, {"date": "2021-05-14", "close": 1.864, "volume": 1469116.0}, {"date": "2021-05-17", "close": 1.8798, "volume": 748571.0}, {"date": "2021-05-18", "close": 1.92, "volume": 1062031.0}, {"date": "2021-05-19", "close": 1.88, "volume": 792616.0}, {"date": "2021-05-20", "close": 1.88, "volume": 702488.0}, {"date": "2021-05-21", "close": 1.878, "volume": 830298.0}, {"date": "2021-05-24", "close": 1.96, "volume": 736600.0}, {"date": "2021-05-25", "close": 1.8584, "volume": 620975.0}, {"date": "2021-05-26", "close": 1.884, "volume": 915967.0}, {"date": "2021-05-27", "close": 1.8746, "volume": 1325042.0}, {"date": "2021-05-28", "close": 1.8408, "volume": 846025.0}, {"date": "2021-06-01", "close": 1.9078, "volume": 3027828.0}, {"date": "2021-06-02", "close": 1.9896, "volume": 2145382.0}, {"date": "2021-06-03", "close": 1.94, "volume": 1252990.0}, {"date": "2021-06-04", "close": 1.9546, "volume": 558803.0}, {"date": "2021-06-07", "close": 1.92, "volume": 1066411.0}, {"date": "2021-06-08", "close": 1.9, "volume": 841957.0}, {"date": "2021-06-09", "close": 1.8848, "volume": 679460.0}, {"date": "2021-06-10", "close": 1.8502, "volume": 901725.0}, {"date": "2021-06-11", "close": 1.8778, "volume": 884229.0}, {"date": "2021-06-14", "close": 1.8644, "volume": 835164.0}, {"date": "2021-06-15", "close": 1.8622, "volume": 622348.0}, {"date": "2021-06-16", "close": 1.8192, "volume": 1054793.0}, {"date": "2021-06-17", "close": 1.7316, "volume": 1664843.0}, {"date": "2021-06-18", "close": 1.76, "volume": 1240693.0}, {"date": "2021-06-21", "close": 1.7874, "volume": 1550132.0}, {"date": "2021-06-22", "close": 1.7374, "volume": 747359.0}, {"date": "2021-06-23", "close": 1.73, "volume": 1326610.0}, {"date": "2021-06-24", "close": 1.7274, "volume": 1478607.0}, {"date": "2021-06-25", "close": 1.7144, "volume": 1078991.0}, {"date": "2021-06-28", "close": 1.5716, "volume": 3426316.0}, {"date": "2021-06-29", "close": 1.6186, "volume": 1581755.0}, {"date": "2021-06-30", "close": 1.6256, "volume": 1061485.0}, {"date": "2021-07-01", "close": 1.68, "volume": 1628461.0}, {"date": "2021-07-02", "close": 1.6166, "volume": 968815.0}, {"date": "2021-07-06", "close": 1.6234, "volume": 1282055.0}, {"date": "2021-07-07", "close": 1.6224, "volume": 1852272.0}, {"date": "2021-07-08", "close": 1.5442, "volume": 1171938.0}, {"date": "2021-07-09", "close": 1.6712, "volume": 1315228.0}, {"date": "2021-07-12", "close": 1.6706, "volume": 545172.0}, {"date": "2021-07-13", "close": 1.683, "volume": 632667.0}, {"date": "2021-07-14", "close": 1.6472, "volume": 966920.0}, {"date": "2021-07-15", "close": 1.593, "volume": 662588.0}, {"date": "2021-07-16", "close": 1.584, "volume": 686440.0}, {"date": "2021-07-19", "close": 1.48, "volume": 1429588.0}, {"date": "2021-07-20", "close": 1.4842, "volume": 425946.0}, {"date": "2021-07-21", "close": 1.57, "volume": 383971.0}, {"date": "2021-07-22", "close": 1.584, "volume": 217452.0}, {"date": "2021-07-23", "close": 1.6, "volume": 212291.0}, {"date": "2021-07-26", "close": 1.5766, "volume": 415298.0}, {"date": "2021-07-27", "close": 1.5, "volume": 286346.0}, {"date": "2021-07-28", "close": 1.534, "volume": 190968.0}, {"date": "2021-07-29", "close": 1.54, "volume": 317714.0}, {"date": "2021-07-30", "close": 1.48, "volume": 496660.0}, {"date": "2021-08-02", "close": 1.5064, "volume": 401490.0}, {"date": "2021-08-03", "close": 1.541, "volume": 398438.0}, {"date": "2021-08-04", "close": 1.4862, "volume": 519968.0}, {"date": "2021-08-05", "close": 1.46, "volume": 416238.0}, {"date": "2021-08-06", "close": 1.4102, "volume": 623238.0}, {"date": "2021-08-09", "close": 1.32, "volume": 1027266.0}, {"date": "2021-08-10", "close": 1.376, "volume": 755670.0}, {"date": "2021-08-11", "close": 1.4, "volume": 366796.0}, {"date": "2021-08-12", "close": 1.354, "volume": 265580.0}, {"date": "2021-08-13", "close": 1.338, "volume": 384611.0}, {"date": "2021-08-16", "close": 1.2794, "volume": 914277.0}, {"date": "2021-08-17", "close": 1.2422, "volume": 472452.0}, {"date": "2021-08-18", "close": 1.2296, "volume": 434189.0}, {"date": "2021-08-19", "close": 1.2, "volume": 554958.0}, {"date": "2021-08-20", "close": 1.145, "volume": 366847.0}, {"date": "2021-08-23", "close": 1.255, "volume": 481899.0}, {"date": "2021-08-24", "close": 1.348, "volume": 423578.0}, {"date": "2021-08-25", "close": 1.4094, "volume": 324696.0}, {"date": "2021-08-26", "close": 1.3788, "volume": 185979.0}, {"date": "2021-08-27", "close": 1.395, "volume": 305624.0}, {"date": "2021-08-30", "close": 1.4132, "volume": 235123.0}, {"date": "2021-08-31", "close": 1.6, "volume": 1314280.0}, {"date": "2021-09-01", "close": 1.6188, "volume": 942382.0}, {"date": "2021-09-02", "close": 1.64, "volume": 901520.0}, {"date": "2021-09-03", "close": 1.602, "volume": 398467.0}, {"date": "2021-09-07", "close": 1.53, "volume": 561459.0}, {"date": "2021-09-08", "close": 1.4376, "volume": 776396.0}, {"date": "2021-09-09", "close": 1.4402, "volume": 528308.0}, {"date": "2021-09-10", "close": 1.441, "volume": 279693.0}, {"date": "2021-09-13", "close": 1.4452, "volume": 385387.0}, {"date": "2021-09-14", "close": 1.42, "volume": 302027.0}, {"date": "2021-09-15", "close": 1.4526, "volume": 388111.0}, {"date": "2021-09-16", "close": 1.4558, "volume": 216989.0}, {"date": "2021-09-17", "close": 1.418, "volume": 217442.0}, {"date": "2021-09-20", "close": 1.34, "volume": 382094.0}, {"date": "2021-09-21", "close": 1.344, "volume": 190403.0}, {"date": "2021-09-22", "close": 1.4248, "volume": 368198.0}, {"date": "2021-09-23", "close": 1.4788, "volume": 331865.0}, {"date": "2021-09-24", "close": 1.58, "volume": 1040512.0}, {"date": "2021-09-27", "close": 1.72, "volume": 1877481.0}, {"date": "2021-09-28", "close": 1.7396, "volume": 871234.0}, {"date": "2021-09-29", "close": 1.72, "volume": 671254.0}, {"date": "2021-09-30", "close": 1.6768, "volume": 686802.0}, {"date": "2021-10-01", "close": 1.8598, "volume": 1410482.0}, {"date": "2021-10-04", "close": 2.08, "volume": 3544881.0}, {"date": "2021-10-05", "close": 2.08, "volume": 2672182.0}, {"date": "2021-10-06", "close": 1.9838, "volume": 1370349.0}, {"date": "2021-10-07", "close": 1.9896, "volume": 800218.0}, {"date": "2021-10-08", "close": 2.06, "volume": 1037129.0}, {"date": "2021-10-11", "close": 2.12, "volume": 883961.0}, {"date": "2021-10-12", "close": 2.16, "volume": 568638.0}, {"date": "2021-10-13", "close": 2.14, "volume": 621571.0}, {"date": "2021-10-14", "close": 2.12, "volume": 573917.0}, {"date": "2021-10-15", "close": 2.34, "volume": 1275050.0}, {"date": "2021-10-18", "close": 2.4, "volume": 1512482.0}, {"date": "2021-10-19", "close": 2.44, "volume": 1015339.0}, {"date": "2021-10-20", "close": 2.46, "volume": 1132045.0}, {"date": "2021-10-21", "close": 2.34, "volume": 942369.0}, {"date": "2021-10-22", "close": 2.3, "volume": 744437.0}, {"date": "2021-10-25", "close": 2.3, "volume": 743681.0}, {"date": "2021-10-26", "close": 2.34, "volume": 1255606.0}, {"date": "2021-10-27", "close": 2.08, "volume": 1031610.0}, {"date": "2021-10-28", "close": 2.1, "volume": 2190445.0}, {"date": "2021-10-29", "close": 2.02, "volume": 545144.0}, {"date": "2021-11-01", "close": 2.18, "volume": 460527.0}, {"date": "2021-11-02", "close": 2.02, "volume": 906919.0}, {"date": "2021-11-03", "close": 2.08, "volume": 266432.0}, {"date": "2021-11-04", "close": 2.1, "volume": 830256.0}, {"date": "2021-11-05", "close": 2.48, "volume": 7129775.0}, {"date": "2021-11-08", "close": 2.64, "volume": 1414578.0}, {"date": "2021-11-09", "close": 2.7, "volume": 1362730.0}, {"date": "2021-11-10", "close": 2.58, "volume": 984046.0}, {"date": "2021-11-11", "close": 2.64, "volume": 405510.0}, {"date": "2021-11-12", "close": 2.62, "volume": 540865.0}, {"date": "2021-11-15", "close": 2.6, "volume": 463794.0}, {"date": "2021-11-16", "close": 2.5, "volume": 537812.0}, {"date": "2021-11-17", "close": 2.28, "volume": 1114990.0}, {"date": "2021-11-18", "close": 2.18, "volume": 589550.0}, {"date": "2021-11-19", "close": 2.14, "volume": 536301.0}, {"date": "2021-11-22", "close": 2.22, "volume": 679830.0}, {"date": "2021-11-23", "close": 2.12, "volume": 924788.0}, {"date": "2021-11-24", "close": 2.12, "volume": 353981.0}, {"date": "2021-11-26", "close": 1.9598, "volume": 650364.0}, {"date": "2021-11-29", "close": 2.02, "volume": 625179.0}, {"date": "2021-11-30", "close": 1.8952, "volume": 673558.0}, {"date": "2021-12-01", "close": 1.8194, "volume": 1406819.0}, {"date": "2021-12-02", "close": 1.872, "volume": 534143.0}, {"date": "2021-12-03", "close": 1.8344, "volume": 922102.0}, {"date": "2021-12-06", "close": 1.8556, "volume": 395318.0}, {"date": "2021-12-07", "close": 1.74, "volume": 1609695.0}, {"date": "2021-12-08", "close": 1.68, "volume": 578505.0}, {"date": "2021-12-09", "close": 1.619, "volume": 385306.0}, {"date": "2021-12-10", "close": 1.551, "volume": 1239481.0}, {"date": "2021-12-13", "close": 1.6, "volume": 528415.0}, {"date": "2021-12-14", "close": 1.53, "volume": 960257.0}, {"date": "2021-12-15", "close": 1.67, "volume": 1005188.0}, {"date": "2021-12-16", "close": 1.89, "volume": 782545.0}, {"date": "2021-12-17", "close": 2.01, "volume": 796199.0}, {"date": "2021-12-20", "close": 1.96, "volume": 481257.0}, {"date": "2021-12-21", "close": 2.01, "volume": 390848.0}, {"date": "2021-12-22", "close": 2.04, "volume": 339474.0}, {"date": "2021-12-23", "close": 1.99, "volume": 282374.0}, {"date": "2021-12-27", "close": 2.29, "volume": 1014864.0}, {"date": "2021-12-28", "close": 2.17, "volume": 502568.0}, {"date": "2021-12-29", "close": 2.1, "volume": 399577.0}, {"date": "2021-12-30", "close": 2.09, "volume": 231236.0}, {"date": "2021-12-31", "close": 2.06, "volume": 117366.0}, {"date": "2022-01-03", "close": 2.16, "volume": 832187.0}, {"date": "2022-01-04", "close": 2.31, "volume": 880700.0}, {"date": "2022-01-05", "close": 2.23, "volume": 648576.0}, {"date": "2022-01-06", "close": 2.35, "volume": 744338.0}, {"date": "2022-01-07", "close": 2.38, "volume": 485970.0}, {"date": "2022-01-10", "close": 2.23, "volume": 756644.0}, {"date": "2022-01-11", "close": 2.32, "volume": 391132.0}, {"date": "2022-01-12", "close": 2.28, "volume": 696721.0}, {"date": "2022-01-13", "close": 2.19, "volume": 368794.0}, {"date": "2022-01-14", "close": 2.2, "volume": 437224.0}, {"date": "2022-01-18", "close": 2.3, "volume": 807140.0}, {"date": "2022-01-19", "close": 2.2, "volume": 403384.0}, {"date": "2022-01-20", "close": 2.22, "volume": 373338.0}, {"date": "2022-01-21", "close": 2.08, "volume": 667350.0}, {"date": "2022-01-24", "close": 1.87, "volume": 1306592.0}, {"date": "2022-01-25", "close": 2.02, "volume": 555809.0}, {"date": "2022-01-26", "close": 2.1, "volume": 638863.0}, {"date": "2022-01-27", "close": 2.05, "volume": 668372.0}, {"date": "2022-01-28", "close": 2.09, "volume": 491757.0}, {"date": "2022-01-31", "close": 2.06, "volume": 209292.0}, {"date": "2022-02-01", "close": 2.24, "volume": 557311.0}, {"date": "2022-02-02", "close": 2.23, "volume": 300148.0}, {"date": "2022-02-03", "close": 2.17, "volume": 197002.0}, {"date": "2022-02-04", "close": 2.28, "volume": 783292.0}, {"date": "2022-02-07", "close": 2.28, "volume": 220312.0}, {"date": "2022-02-08", "close": 2.32, "volume": 293372.0}, {"date": "2022-02-09", "close": 2.39, "volume": 240482.0}, {"date": "2022-02-10", "close": 2.37, "volume": 511703.0}, {"date": "2022-02-11", "close": 2.36, "volume": 297322.0}, {"date": "2022-02-14", "close": 2.32, "volume": 434456.0}, {"date": "2022-02-15", "close": 2.31, "volume": 731563.0}, {"date": "2022-02-16", "close": 2.2, "volume": 1004122.0}, {"date": "2022-02-17", "close": 2.15, "volume": 562143.0}, {"date": "2022-02-18", "close": 2.11, "volume": 740941.0}, {"date": "2022-02-22", "close": 2.11, "volume": 394206.0}, {"date": "2022-02-23", "close": 2.0, "volume": 499683.0}, {"date": "2022-02-24", "close": 2.0, "volume": 738450.0}, {"date": "2022-02-25", "close": 2.07, "volume": 216510.0}, {"date": "2022-02-28", "close": 2.1, "volume": 297241.0}, {"date": "2022-03-01", "close": 2.13, "volume": 462044.0}, {"date": "2022-03-02", "close": 2.65, "volume": 5939660.0}, {"date": "2022-03-03", "close": 2.6, "volume": 1918820.0}, {"date": "2022-03-04", "close": 3.13, "volume": 5830869.0}, {"date": "2022-03-07", "close": 3.91, "volume": 8142207.0}, {"date": "2022-03-08", "close": 3.22, "volume": 6701936.0}, {"date": "2022-03-09", "close": 3.22, "volume": 2765748.0}, {"date": "2022-03-10", "close": 3.3, "volume": 2361825.0}, {"date": "2022-03-11", "close": 3.23, "volume": 1315689.0}, {"date": "2022-03-14", "close": 2.83, "volume": 1128570.0}, {"date": "2022-03-15", "close": 2.99, "volume": 1097230.0}, {"date": "2022-03-16", "close": 2.96, "volume": 478109.0}, {"date": "2022-03-17", "close": 3.1, "volume": 935358.0}, {"date": "2022-03-18", "close": 3.2, "volume": 511806.0}, {"date": "2022-03-21", "close": 3.42, "volume": 980312.0}, {"date": "2022-03-22", "close": 3.3, "volume": 511449.0}, {"date": "2022-03-23", "close": 3.34, "volume": 716122.0}, {"date": "2022-03-24", "close": 3.37, "volume": 758323.0}, {"date": "2022-03-25", "close": 3.45, "volume": 1088766.0}, {"date": "2022-03-28", "close": 3.25, "volume": 689780.0}, {"date": "2022-03-29", "close": 3.31, "volume": 341248.0}, {"date": "2022-03-30", "close": 3.35, "volume": 807464.0}, {"date": "2022-03-31", "close": 3.35, "volume": 492557.0}, {"date": "2022-04-01", "close": 4.05, "volume": 4325969.0}, {"date": "2022-04-04", "close": 4.59, "volume": 3382171.0}, {"date": "2022-04-05", "close": 4.06, "volume": 1216329.0}, {"date": "2022-04-06", "close": 4.11, "volume": 914523.0}, {"date": "2022-04-07", "close": 3.88, "volume": 939955.0}, {"date": "2022-04-08", "close": 4.38, "volume": 1466042.0}, {"date": "2022-04-11", "close": 4.09, "volume": 1277673.0}, {"date": "2022-04-12", "close": 4.42, "volume": 1769933.0}, {"date": "2022-04-13", "close": 4.52, "volume": 1751729.0}, {"date": "2022-04-14", "close": 4.7, "volume": 1425473.0}, {"date": "2022-04-18", "close": 4.67, "volume": 1707834.0}, {"date": "2022-04-19", "close": 4.33, "volume": 1559605.0}, {"date": "2022-04-20", "close": 4.35, "volume": 677959.0}, {"date": "2022-04-21", "close": 4.09, "volume": 929375.0}, {"date": "2022-04-22", "close": 3.9, "volume": 1019827.0}, {"date": "2022-04-25", "close": 3.68, "volume": 1389562.0}, {"date": "2022-04-26", "close": 3.77, "volume": 471970.0}, {"date": "2022-04-27", "close": 3.69, "volume": 562007.0}, {"date": "2022-04-28", "close": 4.0, "volume": 805576.0}, {"date": "2022-04-29", "close": 3.87, "volume": 981832.0}, {"date": "2022-05-02", "close": 3.83, "volume": 399723.0}, {"date": "2022-05-03", "close": 4.62, "volume": 1701612.0}, {"date": "2022-05-04", "close": 4.5, "volume": 710850.0}, {"date": "2022-05-05", "close": 4.46, "volume": 621350.0}, {"date": "2022-05-06", "close": 4.6, "volume": 908132.0}, {"date": "2022-05-09", "close": 4.05, "volume": 1227272.0}, {"date": "2022-05-10", "close": 3.96, "volume": 735201.0}, {"date": "2022-05-11", "close": 4.38, "volume": 1207624.0}, {"date": "2022-05-12", "close": 4.22, "volume": 638196.0}, {"date": "2022-05-13", "close": 4.89, "volume": 1501368.0}, {"date": "2022-05-16", "close": 5.28, "volume": 2004968.0}, {"date": "2022-05-17", "close": 4.98, "volume": 1863739.0}, {"date": "2022-05-18", "close": 4.91, "volume": 837087.0}, {"date": "2022-05-19", "close": 5.55, "volume": 1570414.0}, {"date": "2022-05-20", "close": 5.06, "volume": 1275945.0}, {"date": "2022-05-23", "close": 4.91, "volume": 1119364.0}, {"date": "2022-05-24", "close": 4.86, "volume": 1294700.0}, {"date": "2022-05-25", "close": 4.91, "volume": 946939.0}, {"date": "2022-05-26", "close": 5.13, "volume": 996319.0}, {"date": "2022-05-27", "close": 5.03, "volume": 1159250.0}, {"date": "2022-05-31", "close": 5.57, "volume": 2327216.0}, {"date": "2022-06-01", "close": 6.48, "volume": 3064179.0}, {"date": "2022-06-02", "close": 6.56, "volume": 2087316.0}, {"date": "2022-06-03", "close": 6.45, "volume": 1453226.0}, {"date": "2022-06-06", "close": 6.29, "volume": 2760309.0}, {"date": "2022-06-07", "close": 6.65, "volume": 1834409.0}, {"date": "2022-06-08", "close": 6.51, "volume": 1278486.0}, {"date": "2022-06-09", "close": 6.23, "volume": 1084643.0}, {"date": "2022-06-10", "close": 6.11, "volume": 965491.0}, {"date": "2022-06-13", "close": 6.29, "volume": 4954289.0}, {"date": "2022-06-14", "close": 5.86, "volume": 2574357.0}, {"date": "2022-06-15", "close": 5.85, "volume": 1923659.0}, {"date": "2022-06-16", "close": 5.43, "volume": 2199015.0}, {"date": "2022-06-17", "close": 5.54, "volume": 1936559.0}, {"date": "2022-06-21", "close": 6.09, "volume": 2580495.0}, {"date": "2022-06-22", "close": 5.55, "volume": 2310286.0}, {"date": "2022-06-23", "close": 5.51, "volume": 2011285.0}, {"date": "2022-06-24", "close": 5.55, "volume": 16867510.0}, {"date": "2022-06-27", "close": 6.17, "volume": 2634967.0}, {"date": "2022-06-28", "close": 5.99, "volume": 2560601.0}, {"date": "2022-06-29", "close": 5.43, "volume": 2163545.0}, {"date": "2022-06-30", "close": 4.61, "volume": 3685254.0}, {"date": "2022-07-01", "close": 4.36, "volume": 3543218.0}, {"date": "2022-07-05", "close": 4.06, "volume": 2519869.0}, {"date": "2022-07-06", "close": 3.63, "volume": 1564902.0}, {"date": "2022-07-07", "close": 3.74, "volume": 1464828.0}, {"date": "2022-07-08", "close": 3.8, "volume": 986670.0}, {"date": "2022-07-11", "close": 3.72, "volume": 1286732.0}, {"date": "2022-07-12", "close": 3.75, "volume": 1157882.0}, {"date": "2022-07-13", "close": 3.4, "volume": 2335831.0}, {"date": "2022-07-14", "close": 2.5, "volume": 5054555.0}, {"date": "2022-07-15", "close": 2.81, "volume": 2601883.0}, {"date": "2022-07-18", "close": 2.95, "volume": 1623406.0}, {"date": "2022-07-19", "close": 2.82, "volume": 2377912.0}, {"date": "2022-07-20", "close": 2.78, "volume": 1248490.0}, {"date": "2022-07-21", "close": 2.67, "volume": 1765352.0}, {"date": "2022-07-22", "close": 2.6, "volume": 1480265.0}, {"date": "2022-07-25", "close": 3.13, "volume": 4790477.0}, {"date": "2022-07-26", "close": 3.16, "volume": 1526320.0}, {"date": "2022-07-27", "close": 3.41, "volume": 1214115.0}, {"date": "2022-07-28", "close": 3.41, "volume": 1324688.0}, {"date": "2022-07-29", "close": 3.84, "volume": 1628605.0}, {"date": "2022-08-01", "close": 3.64, "volume": 1185112.0}, {"date": "2022-08-02", "close": 3.85, "volume": 1664117.0}, {"date": "2022-08-03", "close": 3.91, "volume": 1633179.0}, {"date": "2022-08-04", "close": 3.82, "volume": 1115552.0}, {"date": "2022-08-05", "close": 3.97, "volume": 1404223.0}, {"date": "2022-08-08", "close": 4.11, "volume": 906178.0}, {"date": "2022-08-09", "close": 3.77, "volume": 1300598.0}, {"date": "2022-08-10", "close": 3.89, "volume": 3013168.0}, {"date": "2022-08-11", "close": 3.96, "volume": 2730753.0}, {"date": "2022-08-12", "close": 3.97, "volume": 1199020.0}, {"date": "2022-08-15", "close": 3.82, "volume": 1202858.0}, {"date": "2022-08-16", "close": 3.66, "volume": 1036572.0}, {"date": "2022-08-17", "close": 3.65, "volume": 1590771.0}, {"date": "2022-08-18", "close": 3.88, "volume": 1832370.0}, {"date": "2022-08-19", "close": 3.68, "volume": 1258506.0}, {"date": "2022-08-22", "close": 3.64, "volume": 1329279.0}, {"date": "2022-08-23", "close": 4.06, "volume": 2534755.0}, {"date": "2022-08-24", "close": 4.09, "volume": 965694.0}, {"date": "2022-08-25", "close": 4.34, "volume": 1595783.0}, {"date": "2022-08-26", "close": 4.01, "volume": 1336232.0}, {"date": "2022-08-29", "close": 4.32, "volume": 2173953.0}, {"date": "2022-08-30", "close": 4.04, "volume": 1970824.0}, {"date": "2022-08-31", "close": 4.01, "volume": 1459678.0}, {"date": "2022-09-01", "close": 3.96, "volume": 1721873.0}, {"date": "2022-09-02", "close": 4.46, "volume": 2896234.0}, {"date": "2022-09-06", "close": 4.02, "volume": 2645919.0}, {"date": "2022-09-07", "close": 3.86, "volume": 2020381.0}, {"date": "2022-09-08", "close": 3.73, "volume": 1652644.0}, {"date": "2022-09-09", "close": 4.18, "volume": 1601925.0}, {"date": "2022-09-12", "close": 4.4, "volume": 1564053.0}, {"date": "2022-09-13", "close": 4.24, "volume": 1316484.0}, {"date": "2022-09-14", "close": 4.38, "volume": 2693945.0}, {"date": "2022-09-15", "close": 4.22, "volume": 1565522.0}, {"date": "2022-09-16", "close": 3.91, "volume": 8241166.0}, {"date": "2022-09-19", "close": 4.0, "volume": 1470594.0}, {"date": "2022-09-20", "close": 3.88, "volume": 1583592.0}, {"date": "2022-09-21", "close": 3.8, "volume": 1721293.0}, {"date": "2022-09-22", "close": 3.75, "volume": 1200581.0}, {"date": "2022-09-23", "close": 3.35, "volume": 2130022.0}, {"date": "2022-09-26", "close": 3.31, "volume": 1471279.0}, {"date": "2022-09-27", "close": 3.48, "volume": 1431379.0}, {"date": "2022-09-28", "close": 3.59, "volume": 2414873.0}, {"date": "2022-09-29", "close": 3.35, "volume": 1648385.0}, {"date": "2022-09-30", "close": 3.32, "volume": 1106449.0}, {"date": "2022-10-03", "close": 3.59, "volume": 1296753.0}, {"date": "2022-10-04", "close": 3.79, "volume": 1389208.0}, {"date": "2022-10-05", "close": 3.88, "volume": 1119851.0}, {"date": "2022-10-06", "close": 4.04, "volume": 1343807.0}, {"date": "2022-10-07", "close": 4.09, "volume": 1480211.0}, {"date": "2022-10-10", "close": 3.97, "volume": 1112215.0}, {"date": "2022-10-11", "close": 3.83, "volume": 975742.0}, {"date": "2022-10-12", "close": 3.66, "volume": 1459682.0}, {"date": "2022-10-13", "close": 3.93, "volume": 1289186.0}, {"date": "2022-10-14", "close": 3.6, "volume": 1567128.0}, {"date": "2022-10-17", "close": 3.49, "volume": 1385088.0}, {"date": "2022-10-18", "close": 3.46, "volume": 1102556.0}, {"date": "2022-10-19", "close": 3.65, "volume": 1555998.0}, {"date": "2022-10-20", "close": 3.78, "volume": 2181962.0}, {"date": "2022-10-21", "close": 3.89, "volume": 1200794.0}, {"date": "2022-10-24", "close": 3.97, "volume": 1320606.0}, {"date": "2022-10-25", "close": 4.13, "volume": 964109.0}, {"date": "2022-10-26", "close": 4.43, "volume": 1363673.0}, {"date": "2022-10-27", "close": 4.46, "volume": 1320972.0}, {"date": "2022-10-28", "close": 4.52, "volume": 1237370.0}, {"date": "2022-10-31", "close": 4.91, "volume": 2186255.0}, {"date": "2022-11-01", "close": 4.69, "volume": 1859932.0}, {"date": "2022-11-02", "close": 4.72, "volume": 942714.0}, {"date": "2022-11-03", "close": 5.13, "volume": 1674746.0}, {"date": "2022-11-04", "close": 4.98, "volume": 968715.0}, {"date": "2022-11-07", "close": 5.0, "volume": 1128906.0}, {"date": "2022-11-08", "close": 4.83, "volume": 962663.0}, {"date": "2022-11-09", "close": 4.51, "volume": 1224824.0}, {"date": "2022-11-10", "close": 4.86, "volume": 1693123.0}, {"date": "2022-11-11", "close": 4.95, "volume": 1376003.0}, {"date": "2022-11-14", "close": 5.14, "volume": 1720126.0}, {"date": "2022-11-15", "close": 5.07, "volume": 1040307.0}, {"date": "2022-11-16", "close": 5.09, "volume": 1051325.0}, {"date": "2022-11-17", "close": 5.08, "volume": 1298580.0}, {"date": "2022-11-18", "close": 4.61, "volume": 1894997.0}, {"date": "2022-11-21", "close": 4.84, "volume": 2044981.0}, {"date": "2022-11-22", "close": 4.89, "volume": 1241687.0}, {"date": "2022-11-23", "close": 4.74, "volume": 793307.0}, {"date": "2022-11-25", "close": 4.65, "volume": 431851.0}, {"date": "2022-11-28", "close": 4.41, "volume": 1073856.0}, {"date": "2022-11-29", "close": 4.45, "volume": 1508295.0}, {"date": "2022-11-30", "close": 4.67, "volume": 828391.0}, {"date": "2022-12-01", "close": 4.67, "volume": 459515.0}, {"date": "2022-12-02", "close": 4.97, "volume": 1066999.0}, {"date": "2022-12-05", "close": 4.72, "volume": 693446.0}, {"date": "2022-12-06", "close": 4.46, "volume": 1123442.0}, {"date": "2022-12-07", "close": 4.21, "volume": 1152850.0}, {"date": "2022-12-08", "close": 4.16, "volume": 850027.0}, {"date": "2022-12-09", "close": 4.08, "volume": 935378.0}, {"date": "2022-12-12", "close": 4.23, "volume": 731791.0}, {"date": "2022-12-13", "close": 4.44, "volume": 738909.0}, {"date": "2022-12-14", "close": 4.49, "volume": 730860.0}, {"date": "2022-12-15", "close": 4.53, "volume": 854985.0}, {"date": "2022-12-16", "close": 4.35, "volume": 1537206.0}, {"date": "2022-12-19", "close": 4.16, "volume": 1738718.0}, {"date": "2022-12-20", "close": 4.4, "volume": 827967.0}, {"date": "2022-12-21", "close": 4.7, "volume": 881572.0}, {"date": "2022-12-22", "close": 4.6, "volume": 495849.0}, {"date": "2022-12-23", "close": 4.91, "volume": 625964.0}, {"date": "2022-12-27", "close": 5.01, "volume": 579873.0}, {"date": "2022-12-28", "close": 4.77, "volume": 477044.0}, {"date": "2022-12-29", "close": 4.93, "volume": 334256.0}, {"date": "2022-12-30", "close": 4.97, "volume": 3278760.0}, {"date": "2023-01-03", "close": 4.88, "volume": 1623499.0}, {"date": "2023-01-04", "close": 4.58, "volume": 1273509.0}, {"date": "2023-01-05", "close": 4.79, "volume": 787028.0}, {"date": "2023-01-06", "close": 5.29, "volume": 1252268.0}, {"date": "2023-01-09", "close": 5.28, "volume": 1354458.0}, {"date": "2023-01-10", "close": 5.35, "volume": 783426.0}, {"date": "2023-01-11", "close": 5.35, "volume": 719045.0}, {"date": "2023-01-12", "close": 5.5, "volume": 1004696.0}, {"date": "2023-01-13", "close": 5.77, "volume": 1212884.0}, {"date": "2023-01-17", "close": 6.0, "volume": 1434492.0}, {"date": "2023-01-18", "close": 5.73, "volume": 1336092.0}, {"date": "2023-01-19", "close": 5.85, "volume": 847556.0}, {"date": "2023-01-20", "close": 5.9, "volume": 1074800.0}, {"date": "2023-01-23", "close": 5.86, "volume": 1057416.0}, {"date": "2023-01-24", "close": 5.69, "volume": 656534.0}, {"date": "2023-01-25", "close": 5.71, "volume": 5231260.0}, {"date": "2023-01-26", "close": 6.18, "volume": 4570127.0}, {"date": "2023-01-27", "close": 5.9, "volume": 2348012.0}, {"date": "2023-01-30", "close": 5.81, "volume": 1596123.0}, {"date": "2023-01-31", "close": 5.95, "volume": 1049882.0}, {"date": "2023-02-01", "close": 5.93, "volume": 1494949.0}, {"date": "2023-02-02", "close": 5.77, "volume": 1644376.0}, {"date": "2023-02-03", "close": 5.73, "volume": 1533363.0}, {"date": "2023-02-06", "close": 5.74, "volume": 908874.0}, {"date": "2023-02-07", "close": 5.81, "volume": 1367385.0}, {"date": "2023-02-08", "close": 6.05, "volume": 2964936.0}, {"date": "2023-02-09", "close": 6.14, "volume": 1312200.0}, {"date": "2023-02-10", "close": 6.71, "volume": 4159516.0}, {"date": "2023-02-13", "close": 6.46, "volume": 1678632.0}, {"date": "2023-02-14", "close": 6.78, "volume": 1969251.0}, {"date": "2023-02-15", "close": 6.83, "volume": 1215723.0}, {"date": "2023-02-16", "close": 7.15, "volume": 2447470.0}, {"date": "2023-02-17", "close": 6.69, "volume": 2565086.0}, {"date": "2023-02-21", "close": 6.59, "volume": 2342228.0}, {"date": "2023-02-22", "close": 6.35, "volume": 2215368.0}, {"date": "2023-02-23", "close": 6.78, "volume": 1158657.0}, {"date": "2023-02-24", "close": 6.82, "volume": 1349574.0}, {"date": "2023-02-27", "close": 6.99, "volume": 1800061.0}, {"date": "2023-02-28", "close": 7.23, "volume": 1894867.0}, {"date": "2023-03-01", "close": 7.4, "volume": 1699861.0}, {"date": "2023-03-02", "close": 7.51, "volume": 2092018.0}, {"date": "2023-03-03", "close": 7.57, "volume": 2487489.0}, {"date": "2023-03-06", "close": 7.53, "volume": 1793545.0}, {"date": "2023-03-07", "close": 7.4, "volume": 979592.0}, {"date": "2023-03-08", "close": 7.37, "volume": 1987547.0}, {"date": "2023-03-09", "close": 7.0, "volume": 1838648.0}, {"date": "2023-03-10", "close": 6.84, "volume": 2276724.0}, {"date": "2023-03-13", "close": 6.63, "volume": 1589158.0}, {"date": "2023-03-14", "close": 6.96, "volume": 2725669.0}, {"date": "2023-03-15", "close": 6.13, "volume": 3457455.0}, {"date": "2023-03-16", "close": 6.4, "volume": 2262275.0}, {"date": "2023-03-17", "close": 6.55, "volume": 4582468.0}, {"date": "2023-03-20", "close": 6.89, "volume": 1750347.0}, {"date": "2023-03-21", "close": 7.63, "volume": 2741238.0}, {"date": "2023-03-22", "close": 7.15, "volume": 1802630.0}, {"date": "2023-03-23", "close": 7.27, "volume": 1986878.0}, {"date": "2023-03-24", "close": 7.16, "volume": 1739052.0}, {"date": "2023-03-27", "close": 7.53, "volume": 1515480.0}, {"date": "2023-03-28", "close": 7.72, "volume": 1862412.0}, {"date": "2023-03-29", "close": 7.82, "volume": 1511167.0}, {"date": "2023-03-30", "close": 7.71, "volume": 1147502.0}, {"date": "2023-03-31", "close": 7.58, "volume": 1462942.0}, {"date": "2023-04-03", "close": 8.09, "volume": 1850551.0}, {"date": "2023-04-04", "close": 7.72, "volume": 1509906.0}, {"date": "2023-04-05", "close": 7.33, "volume": 1410760.0}, {"date": "2023-04-06", "close": 7.14, "volume": 807121.0}, {"date": "2023-04-10", "close": 7.78, "volume": 2362984.0}, {"date": "2023-04-11", "close": 7.69, "volume": 1569772.0}, {"date": "2023-04-12", "close": 7.8, "volume": 854456.0}, {"date": "2023-04-13", "close": 7.77, "volume": 1011061.0}, {"date": "2023-04-14", "close": 7.63, "volume": 933607.0}, {"date": "2023-04-17", "close": 7.63, "volume": 1690072.0}, {"date": "2023-04-18", "close": 7.48, "volume": 1855819.0}, {"date": "2023-04-19", "close": 7.31, "volume": 1391484.0}, {"date": "2023-04-20", "close": 7.18, "volume": 1370532.0}, {"date": "2023-04-21", "close": 6.96, "volume": 1836448.0}, {"date": "2023-04-24", "close": 7.16, "volume": 1025437.0}, {"date": "2023-04-25", "close": 6.91, "volume": 1197139.0}, {"date": "2023-04-26", "close": 6.73, "volume": 1413065.0}, {"date": "2023-04-27", "close": 6.67, "volume": 1302021.0}, {"date": "2023-04-28", "close": 6.95, "volume": 1362245.0}, {"date": "2023-05-01", "close": 7.03, "volume": 989421.0}, {"date": "2023-05-02", "close": 6.66, "volume": 1722558.0}, {"date": "2023-05-03", "close": 6.69, "volume": 1029375.0}, {"date": "2023-05-04", "close": 6.77, "volume": 1097295.0}, {"date": "2023-05-05", "close": 7.08, "volume": 883562.0}, {"date": "2023-05-08", "close": 7.12, "volume": 874108.0}, {"date": "2023-05-09", "close": 7.07, "volume": 978737.0}, {"date": "2023-05-10", "close": 7.08, "volume": 1070270.0}, {"date": "2023-05-11", "close": 6.93, "volume": 779275.0}, {"date": "2023-05-12", "close": 6.8, "volume": 1010353.0}, {"date": "2023-05-15", "close": 7.1, "volume": 806043.0}, {"date": "2023-05-16", "close": 6.98, "volume": 563279.0}, {"date": "2023-05-17", "close": 7.19, "volume": 761608.0}, {"date": "2023-05-18", "close": 7.1, "volume": 833397.0}, {"date": "2023-05-19", "close": 7.27, "volume": 1040674.0}, {"date": "2023-05-22", "close": 7.3, "volume": 1646140.0}, {"date": "2023-05-23", "close": 7.31, "volume": 1447016.0}, {"date": "2023-05-24", "close": 7.58, "volume": 1052267.0}, {"date": "2023-05-25", "close": 7.2, "volume": 1081435.0}, {"date": "2023-05-26", "close": 7.17, "volume": 892512.0}, {"date": "2023-05-30", "close": 7.14, "volume": 953334.0}, {"date": "2023-05-31", "close": 6.85, "volume": 1046155.0}, {"date": "2023-06-01", "close": 7.32, "volume": 810338.0}, {"date": "2023-06-02", "close": 7.49, "volume": 1187706.0}, {"date": "2023-06-05", "close": 7.48, "volume": 660037.0}, {"date": "2023-06-06", "close": 7.62, "volume": 853132.0}, {"date": "2023-06-07", "close": 7.77, "volume": 1094053.0}, {"date": "2023-06-08", "close": 7.46, "volume": 1015523.0}, {"date": "2023-06-09", "close": 7.16, "volume": 1177332.0}, {"date": "2023-06-12", "close": 6.76, "volume": 1505227.0}, {"date": "2023-06-13", "close": 6.87, "volume": 1404310.0}, {"date": "2023-06-14", "close": 6.84, "volume": 1205330.0}, {"date": "2023-06-15", "close": 7.02, "volume": 719128.0}, {"date": "2023-06-16", "close": 6.89, "volume": 1164637.0}, {"date": "2023-06-20", "close": 6.81, "volume": 768051.0}, {"date": "2023-06-21", "close": 6.85, "volume": 1070312.0}, {"date": "2023-06-22", "close": 6.65, "volume": 718070.0}, {"date": "2023-06-23", "close": 6.36, "volume": 8122538.0}, {"date": "2023-06-26", "close": 6.83, "volume": 1673461.0}, {"date": "2023-06-27", "close": 6.8, "volume": 1068032.0}, {"date": "2023-06-28", "close": 6.95, "volume": 2195278.0}, {"date": "2023-06-29", "close": 7.36, "volume": 1579052.0}, {"date": "2023-06-30", "close": 7.53, "volume": 2351774.0}, {"date": "2023-07-03", "close": 7.52, "volume": 1088766.0}, {"date": "2023-07-05", "close": 7.29, "volume": 1911314.0}, {"date": "2023-07-06", "close": 7.12, "volume": 1547473.0}, {"date": "2023-07-07", "close": 7.38, "volume": 2979163.0}, {"date": "2023-07-10", "close": 7.33, "volume": 2088666.0}, {"date": "2023-07-11", "close": 7.45, "volume": 2237122.0}, {"date": "2023-07-12", "close": 7.99, "volume": 4374568.0}, {"date": "2023-07-13", "close": 8.17, "volume": 2419897.0}, {"date": "2023-07-14", "close": 7.8, "volume": 1545343.0}, {"date": "2023-07-17", "close": 7.73, "volume": 1544517.0}, {"date": "2023-07-18", "close": 7.8, "volume": 1827741.0}, {"date": "2023-07-19", "close": 7.72, "volume": 1625084.0}, {"date": "2023-07-20", "close": 7.86, "volume": 1429195.0}, {"date": "2023-07-21", "close": 7.86, "volume": 1666460.0}, {"date": "2023-07-24", "close": 8.0, "volume": 1278961.0}, {"date": "2023-07-25", "close": 8.32, "volume": 1712277.0}, {"date": "2023-07-26", "close": 8.29, "volume": 1838824.0}, {"date": "2023-07-27", "close": 8.24, "volume": 1224536.0}, {"date": "2023-07-28", "close": 8.4, "volume": 1090782.0}, {"date": "2023-07-31", "close": 8.78, "volume": 2043968.0}, {"date": "2023-08-01", "close": 8.9, "volume": 1032459.0}, {"date": "2023-08-02", "close": 8.51, "volume": 1183394.0}, {"date": "2023-08-03", "close": 8.66, "volume": 1354688.0}, {"date": "2023-08-04", "close": 8.69, "volume": 1692737.0}, {"date": "2023-08-07", "close": 8.49, "volume": 967245.0}, {"date": "2023-08-08", "close": 8.4, "volume": 921540.0}, {"date": "2023-08-09", "close": 8.5, "volume": 1609107.0}, {"date": "2023-08-10", "close": 8.51, "volume": 1081502.0}, {"date": "2023-08-11", "close": 8.33, "volume": 1241784.0}, {"date": "2023-08-14", "close": 8.17, "volume": 1399129.0}, {"date": "2023-08-15", "close": 8.09, "volume": 965904.0}, {"date": "2023-08-16", "close": 7.95, "volume": 1684141.0}, {"date": "2023-08-17", "close": 7.67, "volume": 2813744.0}, {"date": "2023-08-18", "close": 7.48, "volume": 1485284.0}, {"date": "2023-08-21", "close": 7.3, "volume": 1466879.0}, {"date": "2023-08-22", "close": 7.18, "volume": 855767.0}, {"date": "2023-08-23", "close": 7.17, "volume": 1200281.0}, {"date": "2023-08-24", "close": 6.95, "volume": 967264.0}, {"date": "2023-08-25", "close": 6.94, "volume": 792436.0}, {"date": "2023-08-28", "close": 7.0, "volume": 1856144.0}, {"date": "2023-08-29", "close": 7.09, "volume": 2072295.0}, {"date": "2023-08-30", "close": 7.17, "volume": 1011029.0}, {"date": "2023-08-31", "close": 6.99, "volume": 1390278.0}, {"date": "2023-09-01", "close": 7.17, "volume": 1145666.0}, {"date": "2023-09-05", "close": 7.13, "volume": 768531.0}, {"date": "2023-09-06", "close": 6.91, "volume": 1463999.0}, {"date": "2023-09-07", "close": 6.82, "volume": 2802768.0}, {"date": "2023-09-08", "close": 7.11, "volume": 1517793.0}, {"date": "2023-09-11", "close": 6.88, "volume": 848332.0}, {"date": "2023-09-12", "close": 7.19, "volume": 1947294.0}, {"date": "2023-09-13", "close": 6.94, "volume": 1315416.0}, {"date": "2023-09-14", "close": 7.23, "volume": 1125307.0}, {"date": "2023-09-15", "close": 7.58, "volume": 3660302.0}, {"date": "2023-09-18", "close": 7.47, "volume": 1427169.0}, {"date": "2023-09-19", "close": 7.36, "volume": 1541771.0}, {"date": "2023-09-20", "close": 7.09, "volume": 1185035.0}, {"date": "2023-09-21", "close": 6.9, "volume": 1262060.0}, {"date": "2023-09-22", "close": 6.88, "volume": 910232.0}, {"date": "2023-09-25", "close": 6.96, "volume": 838226.0}, {"date": "2023-09-26", "close": 7.07, "volume": 1070429.0}, {"date": "2023-09-27", "close": 7.24, "volume": 1273941.0}, {"date": "2023-09-28", "close": 7.25, "volume": 1034215.0}, {"date": "2023-09-29", "close": 7.1, "volume": 1075121.0}, {"date": "2023-10-02", "close": 6.84, "volume": 1309860.0}, {"date": "2023-10-03", "close": 6.94, "volume": 2377173.0}, {"date": "2023-10-04", "close": 6.74, "volume": 1771405.0}, {"date": "2023-10-05", "close": 6.86, "volume": 1233429.0}, {"date": "2023-10-06", "close": 6.83, "volume": 811918.0}, {"date": "2023-10-09", "close": 7.11, "volume": 996562.0}, {"date": "2023-10-10", "close": 6.91, "volume": 1011608.0}, {"date": "2023-10-11", "close": 6.95, "volume": 601956.0}, {"date": "2023-10-12", "close": 7.05, "volume": 936760.0}, {"date": "2023-10-13", "close": 7.25, "volume": 758215.0}, {"date": "2023-10-16", "close": 7.02, "volume": 1211879.0}, {"date": "2023-10-17", "close": 7.47, "volume": 2594371.0}, {"date": "2023-10-18", "close": 7.15, "volume": 2244076.0}, {"date": "2023-10-19", "close": 7.03, "volume": 1951657.0}, {"date": "2023-10-20", "close": 6.94, "volume": 1150780.0}, {"date": "2023-10-23", "close": 6.73, "volume": 1456774.0}, {"date": "2023-10-24", "close": 6.67, "volume": 1432982.0}, {"date": "2023-10-25", "close": 6.39, "volume": 1833806.0}, {"date": "2023-10-26", "close": 6.22, "volume": 1461280.0}, {"date": "2023-10-27", "close": 6.15, "volume": 1407649.0}, {"date": "2023-10-30", "close": 6.17, "volume": 807729.0}, {"date": "2023-10-31", "close": 6.13, "volume": 1176998.0}, {"date": "2023-11-01", "close": 6.23, "volume": 1039961.0}, {"date": "2023-11-02", "close": 6.42, "volume": 813369.0}, {"date": "2023-11-03", "close": 6.42, "volume": 735462.0}, {"date": "2023-11-06", "close": 6.27, "volume": 634139.0}, {"date": "2023-11-07", "close": 5.92, "volume": 1286441.0}, {"date": "2023-11-08", "close": 5.94, "volume": 1204688.0}, {"date": "2023-11-09", "close": 5.97, "volume": 999482.0}, {"date": "2023-11-10", "close": 6.01, "volume": 898911.0}, {"date": "2023-11-13", "close": 6.01, "volume": 621957.0}, {"date": "2023-11-14", "close": 6.29, "volume": 1031136.0}, {"date": "2023-11-15", "close": 6.23, "volume": 1552397.0}, {"date": "2023-11-16", "close": 6.15, "volume": 3309326.0}, {"date": "2023-11-17", "close": 6.19, "volume": 1725362.0}, {"date": "2023-11-20", "close": 6.3, "volume": 1193535.0}, {"date": "2023-11-21", "close": 6.36, "volume": 1396077.0}, {"date": "2023-11-22", "close": 6.33, "volume": 1170263.0}, {"date": "2023-11-24", "close": 6.53, "volume": 1219284.0}, {"date": "2023-11-27", "close": 6.11, "volume": 1487109.0}, {"date": "2023-11-28", "close": 6.14, "volume": 2501140.0}, {"date": "2023-11-29", "close": 6.19, "volume": 1321252.0}, {"date": "2023-11-30", "close": 6.3, "volume": 1769363.0}, {"date": "2023-12-01", "close": 6.28, "volume": 1384365.0}, {"date": "2023-12-04", "close": 6.08, "volume": 1143094.0}, {"date": "2023-12-05", "close": 5.94, "volume": 1515913.0}, {"date": "2023-12-06", "close": 5.73, "volume": 2344842.0}, {"date": "2023-12-07", "close": 5.75, "volume": 2251599.0}, {"date": "2023-12-08", "close": 6.18, "volume": 2067378.0}, {"date": "2023-12-11", "close": 6.22, "volume": 1867748.0}, {"date": "2023-12-12", "close": 6.25, "volume": 2793358.0}, {"date": "2023-12-13", "close": 6.55, "volume": 2601052.0}, {"date": "2023-12-14", "close": 7.02, "volume": 4454296.0}, {"date": "2023-12-15", "close": 7.01, "volume": 3327191.0}, {"date": "2023-12-18", "close": 7.18, "volume": 3377747.0}, {"date": "2023-12-19", "close": 7.35, "volume": 2772409.0}, {"date": "2023-12-20", "close": 7.2, "volume": 2187574.0}, {"date": "2023-12-21", "close": 7.26, "volume": 1484763.0}, {"date": "2023-12-22", "close": 7.28, "volume": 1021042.0}, {"date": "2023-12-26", "close": 7.53, "volume": 1339617.0}, {"date": "2023-12-27", "close": 7.48, "volume": 1074786.0}, {"date": "2023-12-28", "close": 7.36, "volume": 837750.0}, {"date": "2023-12-29", "close": 7.36, "volume": 1180588.0}, {"date": "2024-01-02", "close": 7.32, "volume": 1046729.0}, {"date": "2024-01-03", "close": 7.3, "volume": 2114267.0}, {"date": "2024-01-04", "close": 7.18, "volume": 1210108.0}, {"date": "2024-01-05", "close": 7.17, "volume": 2464244.0}, {"date": "2024-01-08", "close": 6.76, "volume": 2293423.0}, {"date": "2024-01-09", "close": 6.5, "volume": 2221349.0}, {"date": "2024-01-10", "close": 6.43, "volume": 1776781.0}, {"date": "2024-01-11", "close": 6.54, "volume": 1972722.0}, {"date": "2024-01-12", "close": 6.55, "volume": 1688558.0}, {"date": "2024-01-16", "close": 6.53, "volume": 1618177.0}, {"date": "2024-01-17", "close": 6.48, "volume": 2005453.0}, {"date": "2024-01-18", "close": 6.7, "volume": 1661827.0}, {"date": "2024-01-19", "close": 6.68, "volume": 1345247.0}, {"date": "2024-01-22", "close": 6.77, "volume": 1036383.0}, {"date": "2024-01-23", "close": 6.8, "volume": 958890.0}, {"date": "2024-01-24", "close": 7.03, "volume": 1153334.0}, {"date": "2024-01-25", "close": 7.12, "volume": 964527.0}, {"date": "2024-01-26", "close": 7.26, "volume": 931495.0}, {"date": "2024-01-29", "close": 7.38, "volume": 1563913.0}, {"date": "2024-01-30", "close": 6.6, "volume": 4998555.0}, {"date": "2024-01-31", "close": 6.15, "volume": 3771044.0}, {"date": "2024-02-01", "close": 6.04, "volume": 2730823.0}, {"date": "2024-02-02", "close": 5.89, "volume": 1842800.0}, {"date": "2024-02-05", "close": 5.75, "volume": 1316189.0}, {"date": "2024-02-06", "close": 6.05, "volume": 1814974.0}, {"date": "2024-02-07", "close": 6.12, "volume": 1357294.0}, {"date": "2024-02-08", "close": 6.29, "volume": 1295108.0}, {"date": "2024-02-09", "close": 6.32, "volume": 2139590.0}, {"date": "2024-02-12", "close": 6.51, "volume": 1263991.0}, {"date": "2024-02-13", "close": 6.44, "volume": 2003622.0}, {"date": "2024-02-14", "close": 6.47, "volume": 1076359.0}, {"date": "2024-02-15", "close": 6.56, "volume": 1682287.0}, {"date": "2024-02-16", "close": 6.51, "volume": 1200649.0}, {"date": "2024-02-20", "close": 6.3, "volume": 1651074.0}, {"date": "2024-02-21", "close": 6.45, "volume": 1329954.0}, {"date": "2024-02-22", "close": 6.48, "volume": 1975305.0}, {"date": "2024-02-23", "close": 6.21, "volume": 1636191.0}, {"date": "2024-02-26", "close": 6.3, "volume": 1182713.0}, {"date": "2024-02-27", "close": 6.17, "volume": 1702666.0}, {"date": "2024-02-28", "close": 5.95, "volume": 1676122.0}, {"date": "2024-02-29", "close": 6.02, "volume": 1140249.0}, {"date": "2024-03-01", "close": 6.19, "volume": 1479936.0}, {"date": "2024-03-04", "close": 6.03, "volume": 1956576.0}, {"date": "2024-03-05", "close": 5.93, "volume": 2722502.0}, {"date": "2024-03-06", "close": 6.28, "volume": 2570875.0}, {"date": "2024-03-07", "close": 6.57, "volume": 1943264.0}, {"date": "2024-03-08", "close": 6.53, "volume": 1674143.0}, {"date": "2024-03-11", "close": 6.7, "volume": 2554741.0}, {"date": "2024-03-12", "close": 6.42, "volume": 2604937.0}, {"date": "2024-03-13", "close": 6.63, "volume": 2945262.0}, {"date": "2024-03-14", "close": 6.82, "volume": 2426651.0}, {"date": "2024-03-15", "close": 6.83, "volume": 2722658.0}, {"date": "2024-03-18", "close": 6.85, "volume": 862189.0}, {"date": "2024-03-19", "close": 6.9, "volume": 779987.0}, {"date": "2024-03-20", "close": 6.99, "volume": 1366415.0}, {"date": "2024-03-21", "close": 6.95, "volume": 1465303.0}, {"date": "2024-03-22", "close": 6.79, "volume": 1174026.0}, {"date": "2024-03-25", "close": 6.31, "volume": 3081640.0}, {"date": "2024-03-26", "close": 6.51, "volume": 2486156.0}, {"date": "2024-03-27", "close": 6.73, "volume": 1386370.0}, {"date": "2024-03-28", "close": 6.85, "volume": 2181611.0}, {"date": "2024-04-01", "close": 6.09, "volume": 6925631.0}, {"date": "2024-04-02", "close": 6.21, "volume": 3263748.0}, {"date": "2024-04-03", "close": 6.26, "volume": 3534163.0}, {"date": "2024-04-04", "close": 5.84, "volume": 7146002.0}, {"date": "2024-04-05", "close": 5.79, "volume": 3087316.0}, {"date": "2024-04-08", "close": 5.82, "volume": 3026906.0}, {"date": "2024-04-09", "close": 5.89, "volume": 3091634.0}, {"date": "2024-04-10", "close": 5.89, "volume": 1807287.0}, {"date": "2024-04-11", "close": 5.86, "volume": 1506431.0}, {"date": "2024-04-12", "close": 5.85, "volume": 2379496.0}, {"date": "2024-04-15", "close": 5.75, "volume": 2732539.0}, {"date": "2024-04-16", "close": 5.64, "volume": 2224191.0}, {"date": "2024-04-17", "close": 5.73, "volume": 4525044.0}, {"date": "2024-04-18", "close": 5.51, "volume": 3394738.0}, {"date": "2024-04-19", "close": 5.52, "volume": 2922140.0}, {"date": "2024-04-22", "close": 5.64, "volume": 1840331.0}, {"date": "2024-04-23", "close": 5.77, "volume": 1725375.0}, {"date": "2024-04-24", "close": 5.59, "volume": 1688180.0}, {"date": "2024-04-25", "close": 5.45, "volume": 1524405.0}, {"date": "2024-04-26", "close": 5.51, "volume": 1402892.0}, {"date": "2024-04-29", "close": 5.45, "volume": 1461943.0}, {"date": "2024-04-30", "close": 5.3, "volume": 4032277.0}, {"date": "2024-05-01", "close": 5.26, "volume": 1224130.0}, {"date": "2024-05-02", "close": 5.26, "volume": 2293626.0}, {"date": "2024-05-03", "close": 5.54, "volume": 2449743.0}, {"date": "2024-05-06", "close": 5.62, "volume": 1667596.0}, {"date": "2024-05-07", "close": 5.62, "volume": 1196839.0}, {"date": "2024-05-08", "close": 5.7, "volume": 1174831.0}, {"date": "2024-05-09", "close": 5.8, "volume": 1025564.0}, {"date": "2024-05-10", "close": 5.81, "volume": 1156412.0}, {"date": "2024-05-13", "close": 5.81, "volume": 897981.0}, {"date": "2024-05-14", "close": 5.79, "volume": 1368297.0}, {"date": "2024-05-15", "close": 5.72, "volume": 1412385.0}, {"date": "2024-05-16", "close": 5.88, "volume": 1780038.0}, {"date": "2024-05-17", "close": 5.89, "volume": 1279437.0}, {"date": "2024-05-20", "close": 6.02, "volume": 1622437.0}, {"date": "2024-05-21", "close": 6.03, "volume": 1595066.0}, {"date": "2024-05-22", "close": 5.83, "volume": 1934080.0}, {"date": "2024-05-23", "close": 6.46, "volume": 7016461.0}, {"date": "2024-05-24", "close": 6.84, "volume": 3951184.0}, {"date": "2024-05-28", "close": 7.25, "volume": 3039877.0}, {"date": "2024-05-29", "close": 6.88, "volume": 1901165.0}, {"date": "2024-05-30", "close": 6.81, "volume": 1388565.0}, {"date": "2024-05-31", "close": 6.89, "volume": 1187746.0}, {"date": "2024-06-03", "close": 6.65, "volume": 2511190.0}, {"date": "2024-06-04", "close": 6.46, "volume": 2940037.0}, {"date": "2024-06-05", "close": 6.43, "volume": 1027044.0}, {"date": "2024-06-06", "close": 6.25, "volume": 1874164.0}, {"date": "2024-06-07", "close": 6.15, "volume": 1464247.0}, {"date": "2024-06-10", "close": 6.52, "volume": 2157173.0}, {"date": "2024-06-11", "close": 6.6, "volume": 1632995.0}, {"date": "2024-06-12", "close": 6.63, "volume": 1868629.0}, {"date": "2024-06-13", "close": 6.4, "volume": 825192.0}, {"date": "2024-06-14", "close": 6.18, "volume": 1231908.0}, {"date": "2024-06-17", "close": 6.25, "volume": 815563.0}, {"date": "2024-06-18", "close": 6.28, "volume": 866465.0}, {"date": "2024-06-20", "close": 6.36, "volume": 831466.0}, {"date": "2024-06-21", "close": 6.22, "volume": 1313057.0}, {"date": "2024-06-24", "close": 6.2, "volume": 1100338.0}, {"date": "2024-06-25", "close": 6.13, "volume": 1144582.0}, {"date": "2024-06-26", "close": 6.28, "volume": 1190752.0}, {"date": "2024-06-27", "close": 6.46, "volume": 1189898.0}, {"date": "2024-06-28", "close": 6.45, "volume": 12035390.0}, {"date": "2024-07-01", "close": 6.26, "volume": 1478317.0}, {"date": "2024-07-02", "close": 6.31, "volume": 1118888.0}, {"date": "2024-07-03", "close": 6.33, "volume": 641911.0}, {"date": "2024-07-05", "close": 6.25, "volume": 967761.0}, {"date": "2024-07-08", "close": 6.39, "volume": 1082172.0}, {"date": "2024-07-09", "close": 6.25, "volume": 1628393.0}, {"date": "2024-07-10", "close": 6.28, "volume": 626805.0}, {"date": "2024-07-11", "close": 6.52, "volume": 1436379.0}, {"date": "2024-07-12", "close": 6.58, "volume": 1104782.0}, {"date": "2024-07-15", "close": 6.84, "volume": 1939443.0}, {"date": "2024-07-16", "close": 6.92, "volume": 2298632.0}, {"date": "2024-07-17", "close": 7.01, "volume": 2416035.0}, {"date": "2024-07-18", "close": 6.86, "volume": 2045916.0}, {"date": "2024-07-19", "close": 6.6, "volume": 1312218.0}, {"date": "2024-07-22", "close": 6.71, "volume": 1161341.0}, {"date": "2024-07-23", "close": 6.75, "volume": 1253447.0}, {"date": "2024-07-24", "close": 6.59, "volume": 1368731.0}, {"date": "2024-07-25", "close": 6.75, "volume": 1823817.0}, {"date": "2024-07-26", "close": 6.7, "volume": 2860882.0}, {"date": "2024-07-29", "close": 6.45, "volume": 1578634.0}, {"date": "2024-07-30", "close": 6.6, "volume": 1622088.0}, {"date": "2024-07-31", "close": 6.85, "volume": 2313164.0}, {"date": "2024-08-01", "close": 6.51, "volume": 1958615.0}, {"date": "2024-08-02", "close": 5.99, "volume": 2870675.0}, {"date": "2024-08-05", "close": 5.67, "volume": 2634205.0}, {"date": "2024-08-06", "close": 5.82, "volume": 2416838.0}, {"date": "2024-08-07", "close": 5.79, "volume": 1461782.0}, {"date": "2024-08-08", "close": 6.03, "volume": 891352.0}, {"date": "2024-08-09", "close": 6.04, "volume": 843546.0}, {"date": "2024-08-12", "close": 6.4, "volume": 1943547.0}, {"date": "2024-08-13", "close": 6.43, "volume": 1166115.0}, {"date": "2024-08-14", "close": 6.49, "volume": 1590682.0}, {"date": "2024-08-15", "close": 6.68, "volume": 1793485.0}, {"date": "2024-08-16", "close": 6.25, "volume": 1872857.0}, {"date": "2024-08-19", "close": 6.25, "volume": 1412971.0}, {"date": "2024-08-20", "close": 6.12, "volume": 1129547.0}, {"date": "2024-08-21", "close": 6.08, "volume": 1134334.0}, {"date": "2024-08-22", "close": 6.03, "volume": 1226081.0}, {"date": "2024-08-23", "close": 6.44, "volume": 1981818.0}, {"date": "2024-08-26", "close": 6.54, "volume": 1323231.0}, {"date": "2024-08-27", "close": 6.47, "volume": 1038559.0}, {"date": "2024-08-28", "close": 6.01, "volume": 3051378.0}, {"date": "2024-08-29", "close": 6.03, "volume": 1162442.0}, {"date": "2024-08-30", "close": 6.07, "volume": 1974186.0}, {"date": "2024-09-03", "close": 5.63, "volume": 4220542.0}, {"date": "2024-09-04", "close": 5.6, "volume": 3564474.0}, {"date": "2024-09-05", "close": 5.63, "volume": 1960823.0}, {"date": "2024-09-06", "close": 5.39, "volume": 2502105.0}, {"date": "2024-09-09", "close": 5.43, "volume": 1024422.0}, {"date": "2024-09-10", "close": 5.14, "volume": 1983493.0}, {"date": "2024-09-11", "close": 5.23, "volume": 1448585.0}, {"date": "2024-09-12", "close": 5.28, "volume": 1102146.0}, {"date": "2024-09-13", "close": 5.48, "volume": 3048255.0}, {"date": "2024-09-16", "close": 5.59, "volume": 1466818.0}, {"date": "2024-09-17", "close": 5.67, "volume": 1673426.0}, {"date": "2024-09-18", "close": 5.57, "volume": 1498155.0}, {"date": "2024-09-19", "close": 5.78, "volume": 1572062.0}, {"date": "2024-09-20", "close": 5.62, "volume": 2145861.0}, {"date": "2024-09-23", "close": 5.66, "volume": 1422871.0}, {"date": "2024-09-24", "close": 5.73, "volume": 1133388.0}, {"date": "2024-09-25", "close": 5.52, "volume": 1046305.0}, {"date": "2024-09-26", "close": 5.34, "volume": 2052117.0}, {"date": "2024-09-27", "close": 5.62, "volume": 1833300.0}, {"date": "2024-09-30", "close": 5.49, "volume": 2692459.0}, {"date": "2024-10-01", "close": 5.49, "volume": 2518963.0}, {"date": "2024-10-02", "close": 5.51, "volume": 1344292.0}, {"date": "2024-10-03", "close": 5.65, "volume": 1481112.0}, {"date": "2024-10-04", "close": 5.6, "volume": 1590302.0}, {"date": "2024-10-07", "close": 5.56, "volume": 1452030.0}, {"date": "2024-10-08", "close": 5.31, "volume": 2310526.0}, {"date": "2024-10-09", "close": 5.24, "volume": 2015278.0}, {"date": "2024-10-10", "close": 5.28, "volume": 1444551.0}, {"date": "2024-10-11", "close": 5.37, "volume": 1789005.0}, {"date": "2024-10-14", "close": 5.29, "volume": 1283136.0}, {"date": "2024-10-15", "close": 5.1, "volume": 3246712.0}, {"date": "2024-10-16", "close": 5.25, "volume": 2138804.0}, {"date": "2024-10-17", "close": 5.21, "volume": 1912479.0}, {"date": "2024-10-18", "close": 5.17, "volume": 2428201.0}, {"date": "2024-10-21", "close": 5.07, "volume": 2014893.0}, {"date": "2024-10-22", "close": 4.74, "volume": 5162741.0}, {"date": "2024-10-23", "close": 4.7, "volume": 2505397.0}, {"date": "2024-10-24", "close": 4.67, "volume": 3160270.0}, {"date": "2024-10-25", "close": 4.7, "volume": 1875771.0}, {"date": "2024-10-28", "close": 4.45, "volume": 7705904.0}, {"date": "2024-10-29", "close": 4.29, "volume": 3457929.0}, {"date": "2024-10-30", "close": 4.14, "volume": 3209619.0}, {"date": "2024-10-31", "close": 4.19, "volume": 4252007.0}, {"date": "2024-11-01", "close": 4.08, "volume": 4110902.0}, {"date": "2024-11-04", "close": 4.19, "volume": 2723884.0}, {"date": "2024-11-05", "close": 4.19, "volume": 2610827.0}, {"date": "2024-11-06", "close": 4.41, "volume": 5683138.0}, {"date": "2024-11-07", "close": 4.07, "volume": 5421514.0}, {"date": "2024-11-08", "close": 3.96, "volume": 9218797.0}, {"date": "2024-11-11", "close": 4.12, "volume": 3611161.0}, {"date": "2024-11-12", "close": 4.0, "volume": 2278256.0}, {"date": "2024-11-13", "close": 3.98, "volume": 3910268.0}, {"date": "2024-11-14", "close": 4.14, "volume": 7021229.0}, {"date": "2024-11-15", "close": 3.95, "volume": 5294388.0}, {"date": "2024-11-18", "close": 4.04, "volume": 6074168.0}, {"date": "2024-11-19", "close": 3.94, "volume": 3021993.0}, {"date": "2024-11-20", "close": 3.86, "volume": 3699827.0}, {"date": "2024-11-21", "close": 3.95, "volume": 4404127.0}, {"date": "2024-11-22", "close": 4.05, "volume": 4221705.0}, {"date": "2024-11-25", "close": 3.81, "volume": 6829816.0}, {"date": "2024-11-26", "close": 3.62, "volume": 4646289.0}, {"date": "2024-11-27", "close": 3.69, "volume": 3558027.0}, {"date": "2024-11-29", "close": 3.72, "volume": 1974237.0}, {"date": "2024-12-02", "close": 3.75, "volume": 3186223.0}, {"date": "2024-12-03", "close": 3.66, "volume": 3657976.0}, {"date": "2024-12-04", "close": 3.5, "volume": 5001038.0}, {"date": "2024-12-05", "close": 3.45, "volume": 4396977.0}, {"date": "2024-12-06", "close": 3.36, "volume": 4194551.0}, {"date": "2024-12-09", "close": 3.63, "volume": 5588125.0}, {"date": "2024-12-10", "close": 3.77, "volume": 4005157.0}, {"date": "2024-12-11", "close": 3.86, "volume": 3676261.0}, {"date": "2024-12-12", "close": 3.69, "volume": 2074100.0}, {"date": "2024-12-13", "close": 3.73, "volume": 5141330.0}, {"date": "2024-12-16", "close": 3.81, "volume": 3908741.0}, {"date": "2024-12-17", "close": 3.81, "volume": 3678116.0}, {"date": "2024-12-18", "close": 3.77, "volume": 4586751.0}, {"date": "2024-12-19", "close": 3.66, "volume": 4327180.0}, {"date": "2024-12-20", "close": 3.6, "volume": 5445954.0}, {"date": "2024-12-23", "close": 3.72, "volume": 3891781.0}, {"date": "2024-12-24", "close": 3.74, "volume": 2646701.0}, {"date": "2024-12-26", "close": 3.74, "volume": 1769349.0}, {"date": "2024-12-27", "close": 3.6, "volume": 5805518.0}, {"date": "2024-12-30", "close": 3.72, "volume": 11467970.0}, {"date": "2024-12-31", "close": 3.9, "volume": 4368332.0}, {"date": "2025-01-02", "close": 4.05, "volume": 4146268.0}, {"date": "2025-01-03", "close": 4.04, "volume": 2998697.0}, {"date": "2025-01-06", "close": 4.06, "volume": 2814745.0}, {"date": "2025-01-07", "close": 4.06, "volume": 4372653.0}, {"date": "2025-01-08", "close": 3.86, "volume": 4626652.0}, {"date": "2025-01-10", "close": 3.96, "volume": 5182011.0}, {"date": "2025-01-13", "close": 3.84, "volume": 5810449.0}, {"date": "2025-01-14", "close": 3.8, "volume": 3557934.0}, {"date": "2025-01-15", "close": 3.82, "volume": 4862659.0}, {"date": "2025-01-16", "close": 3.5, "volume": 8639880.0}, {"date": "2025-01-17", "close": 3.47, "volume": 5203567.0}, {"date": "2025-01-21", "close": 3.63, "volume": 5606970.0}, {"date": "2025-01-22", "close": 3.41, "volume": 4823473.0}, {"date": "2025-01-23", "close": 3.34, "volume": 6104620.0}, {"date": "2025-01-24", "close": 3.51, "volume": 7640053.0}, {"date": "2025-01-27", "close": 3.36, "volume": 9017096.0}, {"date": "2025-01-28", "close": 3.4, "volume": 6065938.0}, {"date": "2025-01-29", "close": 3.4, "volume": 4654858.0}, {"date": "2025-01-30", "close": 3.41, "volume": 6547053.0}, {"date": "2025-01-31", "close": 3.47, "volume": 5664657.0}, {"date": "2025-02-03", "close": 3.37, "volume": 5572698.0}, {"date": "2025-02-04", "close": 3.5, "volume": 3286511.0}, {"date": "2025-02-05", "close": 3.57, "volume": 3885562.0}, {"date": "2025-02-06", "close": 3.39, "volume": 5671317.0}, {"date": "2025-02-07", "close": 3.25, "volume": 5102074.0}, {"date": "2025-02-10", "close": 3.24, "volume": 4686858.0}, {"date": "2025-02-11", "close": 3.26, "volume": 3604207.0}, {"date": "2025-02-12", "close": 3.19, "volume": 4114925.0}, {"date": "2025-02-13", "close": 3.27, "volume": 6969578.0}, {"date": "2025-02-14", "close": 3.13, "volume": 6377091.0}, {"date": "2025-02-18", "close": 3.06, "volume": 14354010.0}, {"date": "2025-02-19", "close": 2.98, "volume": 9255145.0}, {"date": "2025-02-20", "close": 3.05, "volume": 9245439.0}, {"date": "2025-02-21", "close": 2.94, "volume": 5277240.0}, {"date": "2025-02-24", "close": 2.9, "volume": 5946034.0}, {"date": "2025-02-25", "close": 2.77, "volume": 4766859.0}, {"date": "2025-02-26", "close": 2.67, "volume": 6957065.0}, {"date": "2025-02-27", "close": 2.63, "volume": 5160077.0}, {"date": "2025-02-28", "close": 2.54, "volume": 6068644.0}, {"date": "2025-03-03", "close": 2.32, "volume": 8817197.0}, {"date": "2025-03-04", "close": 2.34, "volume": 10000570.0}, {"date": "2025-03-05", "close": 2.32, "volume": 7024726.0}, {"date": "2025-03-06", "close": 2.27, "volume": 8149779.0}, {"date": "2025-03-07", "close": 2.41, "volume": 6181951.0}, {"date": "2025-03-10", "close": 2.29, "volume": 4761796.0}, {"date": "2025-03-11", "close": 2.34, "volume": 6853295.0}, {"date": "2025-03-12", "close": 2.2, "volume": 5894273.0}, {"date": "2025-03-13", "close": 2.13, "volume": 6117056.0}, {"date": "2025-03-14", "close": 2.25, "volume": 5681340.0}, {"date": "2025-03-17", "close": 2.28, "volume": 4228185.0}, {"date": "2025-03-18", "close": 2.32, "volume": 4799035.0}, {"date": "2025-03-19", "close": 2.42, "volume": 6236359.0}, {"date": "2025-03-20", "close": 2.42, "volume": 2623111.0}, {"date": "2025-03-21", "close": 2.33, "volume": 4773116.0}, {"date": "2025-03-24", "close": 2.39, "volume": 2105000.0}, {"date": "2025-03-25", "close": 2.35, "volume": 3011295.0}, {"date": "2025-03-26", "close": 2.38, "volume": 3006914.0}, {"date": "2025-03-27", "close": 2.38, "volume": 2966517.0}, {"date": "2025-03-28", "close": 2.24, "volume": 2594425.0}, {"date": "2025-03-31", "close": 2.19, "volume": 3292777.0}, {"date": "2025-04-01", "close": 2.29, "volume": 3451378.0}, {"date": "2025-04-02", "close": 2.29, "volume": 2555782.0}, {"date": "2025-04-03", "close": 1.94, "volume": 7531026.0}, {"date": "2025-04-04", "close": 1.71, "volume": 9790646.0}, {"date": "2025-04-07", "close": 1.83, "volume": 8376029.0}, {"date": "2025-04-08", "close": 1.84, "volume": 15468140.0}, {"date": "2025-04-09", "close": 2.2, "volume": 15399580.0}, {"date": "2025-04-10", "close": 1.96, "volume": 9602588.0}, {"date": "2025-04-11", "close": 2.01, "volume": 6155824.0}, {"date": "2025-04-14", "close": 1.93, "volume": 3981157.0}, {"date": "2025-04-15", "close": 1.88, "volume": 2517060.0}, {"date": "2025-04-16", "close": 1.87, "volume": 5031140.0}, {"date": "2025-04-17", "close": 1.95, "volume": 5759754.0}, {"date": "2025-04-21", "close": 1.8, "volume": 4245346.0}, {"date": "2025-04-22", "close": 1.8, "volume": 5336924.0}, {"date": "2025-04-23", "close": 1.81, "volume": 5148051.0}, {"date": "2025-04-24", "close": 1.81, "volume": 3895654.0}, {"date": "2025-04-25", "close": 1.93, "volume": 5323573.0}, {"date": "2025-04-28", "close": 1.84, "volume": 3417233.0}, {"date": "2025-04-29", "close": 1.81, "volume": 3913285.0}, {"date": "2025-04-30", "close": 1.7, "volume": 5720969.0}, {"date": "2025-05-01", "close": 1.77, "volume": 12891270.0}, {"date": "2025-05-02", "close": 1.72, "volume": 4663244.0}, {"date": "2025-05-05", "close": 1.63, "volume": 4523606.0}, {"date": "2025-05-06", "close": 1.71, "volume": 6074676.0}, {"date": "2025-05-07", "close": 1.67, "volume": 3443827.0}, {"date": "2025-05-08", "close": 1.79, "volume": 5279845.0}, {"date": "2025-05-09", "close": 1.85, "volume": 4096841.0}, {"date": "2025-05-12", "close": 1.9, "volume": 4549927.0}, {"date": "2025-05-13", "close": 1.85, "volume": 5496108.0}, {"date": "2025-05-14", "close": 1.88, "volume": 3499696.0}, {"date": "2025-05-15", "close": 1.82, "volume": 3177947.0}, {"date": "2025-05-16", "close": 1.78, "volume": 4155465.0}, {"date": "2025-05-19", "close": 1.72, "volume": 5541460.0}, {"date": "2025-05-20", "close": 1.69, "volume": 3520952.0}, {"date": "2025-05-21", "close": 1.61, "volume": 5956765.0}, {"date": "2025-05-22", "close": 1.62, "volume": 8659943.0}, {"date": "2025-05-23", "close": 1.64, "volume": 6199928.0}, {"date": "2025-05-27", "close": 1.75, "volume": 12543790.0}, {"date": "2025-05-28", "close": 1.78, "volume": 4552903.0}, {"date": "2025-05-29", "close": 1.84, "volume": 4490801.0}, {"date": "2025-05-30", "close": 1.75, "volume": 3506965.0}, {"date": "2025-06-02", "close": 1.78, "volume": 4989997.0}, {"date": "2025-06-03", "close": 1.91, "volume": 10814280.0}, {"date": "2025-06-04", "close": 1.84, "volume": 4985578.0}, {"date": "2025-06-05", "close": 1.81, "volume": 4694756.0}, {"date": "2025-06-06", "close": 1.93, "volume": 4161994.0}, {"date": "2025-06-09", "close": 2.06, "volume": 7331641.0}, {"date": "2025-06-10", "close": 2.23, "volume": 9843882.0}, {"date": "2025-06-11", "close": 2.21, "volume": 8863675.0}, {"date": "2025-06-12", "close": 2.19, "volume": 5907107.0}, {"date": "2025-06-13", "close": 2.26, "volume": 7454915.0}, {"date": "2025-06-16", "close": 2.23, "volume": 5977755.0}, {"date": "2025-06-17", "close": 2.19, "volume": 5239561.0}, {"date": "2025-06-18", "close": 2.24, "volume": 11416400.0}, {"date": "2025-06-20", "close": 2.08, "volume": 6625853.0}, {"date": "2025-06-23", "close": 2.01, "volume": 5158187.0}, {"date": "2025-06-24", "close": 1.88, "volume": 4351856.0}, {"date": "2025-06-25", "close": 1.83, "volume": 3222038.0}, {"date": "2025-06-26", "close": 1.83, "volume": 2278109.0}, {"date": "2025-06-27", "close": 1.83, "volume": 5669072.0}, {"date": "2025-06-30", "close": 1.83, "volume": 3042491.0}, {"date": "2025-07-01", "close": 1.95, "volume": 4307895.0}, {"date": "2025-07-02", "close": 2.11, "volume": 7459488.0}, {"date": "2025-07-03", "close": 2.11, "volume": 11510020.0}, {"date": "2025-07-07", "close": 2.09, "volume": 5122896.0}, {"date": "2025-07-08", "close": 2.12, "volume": 5553088.0}, {"date": "2025-07-09", "close": 2.1, "volume": 4086984.0}, {"date": "2025-07-10", "close": 2.08, "volume": 3602648.0}, {"date": "2025-07-11", "close": 2.05, "volume": 2719539.0}, {"date": "2025-07-14", "close": 1.96, "volume": 5178796.0}, {"date": "2025-07-15", "close": 1.94, "volume": 4613612.0}, {"date": "2025-07-16", "close": 1.89, "volume": 4282518.0}, {"date": "2025-07-17", "close": 1.94, "volume": 3096638.0}, {"date": "2025-07-18", "close": 1.88, "volume": 2340815.0}, {"date": "2025-07-21", "close": 1.86, "volume": 2183283.0}, {"date": "2025-07-22", "close": 2.0, "volume": 3282619.0}, {"date": "2025-07-23", "close": 2.17, "volume": 4097066.0}, {"date": "2025-07-24", "close": 2.23, "volume": 3705335.0}, {"date": "2025-07-25", "close": 2.21, "volume": 3028248.0}, {"date": "2025-07-28", "close": 2.28, "volume": 3231819.0}, {"date": "2025-07-29", "close": 2.16, "volume": 4044341.0}, {"date": "2025-07-30", "close": 1.99, "volume": 3301664.0}, {"date": "2025-07-31", "close": 2.03, "volume": 3900259.0}, {"date": "2025-08-01", "close": 1.88, "volume": 7947559.0}, {"date": "2025-08-04", "close": 1.92, "volume": 4090709.0}, {"date": "2025-08-05", "close": 2.17, "volume": 8801640.0}, {"date": "2025-08-06", "close": 2.35, "volume": 9082439.0}, {"date": "2025-08-07", "close": 2.26, "volume": 5989407.0}, {"date": "2025-08-08", "close": 2.17, "volume": 3929007.0}, {"date": "2025-08-11", "close": 2.21, "volume": 4494004.0}, {"date": "2025-08-12", "close": 2.37, "volume": 5638568.0}, {"date": "2025-08-13", "close": 2.61, "volume": 13943240.0}, {"date": "2025-08-14", "close": 2.43, "volume": 8026814.0}, {"date": "2025-08-15", "close": 2.31, "volume": 3699314.0}, {"date": "2025-08-18", "close": 2.39, "volume": 5739135.0}, {"date": "2025-08-19", "close": 2.35, "volume": 2838399.0}, {"date": "2025-08-20", "close": 2.38, "volume": 3370435.0}, {"date": "2025-08-21", "close": 2.48, "volume": 3321751.0}, {"date": "2025-08-22", "close": 2.72, "volume": 8411322.0}, {"date": "2025-08-25", "close": 2.83, "volume": 7013852.0}, {"date": "2025-08-26", "close": 2.83, "volume": 5638539.0}, {"date": "2025-08-27", "close": 2.93, "volume": 5566881.0}, {"date": "2025-08-28", "close": 2.96, "volume": 5143500.0}, {"date": "2025-08-29", "close": 2.91, "volume": 3830963.0}, {"date": "2025-09-02", "close": 2.76, "volume": 3515971.0}, {"date": "2025-09-03", "close": 2.77, "volume": 2501081.0}, {"date": "2025-09-04", "close": 3.01, "volume": 5780872.0}, {"date": "2025-09-05", "close": 3.04, "volume": 7403483.0}, {"date": "2025-09-08", "close": 2.99, "volume": 3468397.0}, {"date": "2025-09-09", "close": 3.04, "volume": 5145947.0}, {"date": "2025-09-10", "close": 3.09, "volume": 3352538.0}, {"date": "2025-09-11", "close": 3.07, "volume": 2631323.0}, {"date": "2025-09-12", "close": 3.01, "volume": 2260206.0}, {"date": "2025-09-15", "close": 3.04, "volume": 2491089.0}, {"date": "2025-09-16", "close": 3.17, "volume": 7234263.0}, {"date": "2025-09-17", "close": 3.05, "volume": 6994453.0}, {"date": "2025-09-18", "close": 3.09, "volume": 3708266.0}, {"date": "2025-09-19", "close": 2.95, "volume": 6006895.0}, {"date": "2025-09-22", "close": 3.03, "volume": 2741825.0}, {"date": "2025-09-23", "close": 3.04, "volume": 3664825.0}, {"date": "2025-09-24", "close": 3.09, "volume": 3881565.0}, {"date": "2025-09-25", "close": 2.98, "volume": 3298645.0}, {"date": "2025-09-26", "close": 2.93, "volume": 3640355.0}, {"date": "2025-09-29", "close": 2.74, "volume": 3780247.0}, {"date": "2025-09-30", "close": 2.69, "volume": 4989959.0}, {"date": "2025-10-01", "close": 2.8, "volume": 2458864.0}, {"date": "2025-10-02", "close": 2.8, "volume": 2713488.0}, {"date": "2025-10-03", "close": 2.86, "volume": 5190699.0}, {"date": "2025-10-06", "close": 2.87, "volume": 3193434.0}, {"date": "2025-10-07", "close": 2.75, "volume": 4254042.0}, {"date": "2025-10-08", "close": 2.71, "volume": 3513462.0}, {"date": "2025-10-09", "close": 2.7, "volume": 5822879.0}, {"date": "2025-10-10", "close": 2.44, "volume": 5420618.0}, {"date": "2025-10-13", "close": 2.66, "volume": 3955815.0}, {"date": "2025-10-14", "close": 2.64, "volume": 4565118.0}, {"date": "2025-10-15", "close": 2.68, "volume": 2804758.0}, {"date": "2025-10-16", "close": 2.59, "volume": 2494073.0}, {"date": "2025-10-17", "close": 2.58, "volume": 1688198.0}, {"date": "2025-10-20", "close": 2.76, "volume": 3241152.0}, {"date": "2025-10-21", "close": 2.68, "volume": 2416274.0}, {"date": "2025-10-22", "close": 2.84, "volume": 3769466.0}, {"date": "2025-10-23", "close": 3.08, "volume": 13436000.0}, {"date": "2025-10-24", "close": 3.01, "volume": 6024782.0}, {"date": "2025-10-27", "close": 3.14, "volume": 7776238.0}, {"date": "2025-10-28", "close": 2.96, "volume": 4376614.0}, {"date": "2025-10-29", "close": 3.04, "volume": 4344024.0}, {"date": "2025-10-30", "close": 3.09, "volume": 8206172.0}, {"date": "2025-10-31", "close": 3.1, "volume": 4701384.0}, {"date": "2025-11-03", "close": 3.2, "volume": 5790338.0}, {"date": "2025-11-04", "close": 3.01, "volume": 3746661.0}, {"date": "2025-11-05", "close": 3.03, "volume": 4267180.0}, {"date": "2025-11-06", "close": 3.21, "volume": 6675079.0}, {"date": "2025-11-07", "close": 3.18, "volume": 6252333.0}, {"date": "2025-11-10", "close": 3.21, "volume": 3692350.0}, {"date": "2025-11-11", "close": 3.38, "volume": 8017559.0}, {"date": "2025-11-12", "close": 3.41, "volume": 7350320.0}, {"date": "2025-11-13", "close": 3.22, "volume": 4491571.0}, {"date": "2025-11-14", "close": 3.24, "volume": 4631340.0}, {"date": "2025-11-17", "close": 3.16, "volume": 3844510.0}, {"date": "2025-11-18", "close": 3.13, "volume": 3379695.0}, {"date": "2025-11-19", "close": 3.1, "volume": 2436292.0}, {"date": "2025-11-20", "close": 2.99, "volume": 4305708.0}, {"date": "2025-11-21", "close": 3.09, "volume": 4159368.0}, {"date": "2025-11-24", "close": 3.16, "volume": 2646953.0}, {"date": "2025-11-25", "close": 3.33, "volume": 4393190.0}, {"date": "2025-11-26", "close": 3.27, "volume": 3203445.0}, {"date": "2025-11-28", "close": 3.31, "volume": 2367822.0}, {"date": "2025-12-01", "close": 3.45, "volume": 5939483.0}, {"date": "2025-12-02", "close": 3.53, "volume": 6143415.0}, {"date": "2025-12-03", "close": 3.79, "volume": 6886947.0}, {"date": "2025-12-04", "close": 3.76, "volume": 4597149.0}, {"date": "2025-12-05", "close": 4.05, "volume": 7615380.0}, {"date": "2025-12-08", "close": 4.06, "volume": 4650420.0}, {"date": "2025-12-09", "close": 4.36, "volume": 14516380.0}, {"date": "2025-12-10", "close": 4.31, "volume": 8280136.0}, {"date": "2025-12-11", "close": 4.28, "volume": 5787944.0}, {"date": "2025-12-12", "close": 3.94, "volume": 5306077.0}, {"date": "2025-12-15", "close": 3.96, "volume": 4688536.0}, {"date": "2025-12-16", "close": 3.71, "volume": 8360867.0}, {"date": "2025-12-17", "close": 3.72, "volume": 5913647.0}, {"date": "2025-12-18", "close": 3.82, "volume": 5422569.0}, {"date": "2025-12-19", "close": 3.9, "volume": 6633266.0}, {"date": "2025-12-22", "close": 3.99, "volume": 3922276.0}, {"date": "2025-12-23", "close": 4.01, "volume": 4603729.0}, {"date": "2025-12-24", "close": 3.96, "volume": 1331673.0}, {"date": "2025-12-26", "close": 3.97, "volume": 2430788.0}, {"date": "2025-12-29", "close": 4.05, "volume": 3230816.0}, {"date": "2025-12-30", "close": 4.06, "volume": 3098611.0}, {"date": "2025-12-31", "close": 4.03, "volume": 1905815.0}, {"date": "2026-01-02", "close": 3.99, "volume": 4427426.0}, {"date": "2026-01-05", "close": 3.98, "volume": 7149610.0}, {"date": "2026-01-06", "close": 4.13, "volume": 5051152.0}, {"date": "2026-01-07", "close": 4.26, "volume": 6381234.0}, {"date": "2026-01-08", "close": 4.22, "volume": 4463678.0}, {"date": "2026-01-09", "close": 4.26, "volume": 5092098.0}, {"date": "2026-01-12", "close": 4.18, "volume": 4262922.0}, {"date": "2026-01-13", "close": 4.38, "volume": 5578836.0}, {"date": "2026-01-14", "close": 4.51, "volume": 5395387.0}, {"date": "2026-01-15", "close": 4.32, "volume": 4419681.0}, {"date": "2026-01-16", "close": 4.26, "volume": 3258845.0}, {"date": "2026-01-20", "close": 4.23, "volume": 2750269.0}, {"date": "2026-01-21", "close": 4.38, "volume": 3627615.0}, {"date": "2026-01-22", "close": 4.38, "volume": 2432850.0}, {"date": "2026-01-23", "close": 4.47, "volume": 8175278.0}, {"date": "2026-01-26", "close": 4.46, "volume": 3929916.0}, {"date": "2026-01-27", "close": 4.51, "volume": 4748920.0}, {"date": "2026-01-28", "close": 4.51, "volume": 6935383.0}, {"date": "2026-01-29", "close": 4.66, "volume": 5188345.0}, {"date": "2026-01-30", "close": 4.68, "volume": 9746924.0}, {"date": "2026-02-02", "close": 4.69, "volume": 7914706.0}, {"date": "2026-02-03", "close": 4.91, "volume": 7145519.0}, {"date": "2026-02-04", "close": 5.23, "volume": 14760030.0}, {"date": "2026-02-05", "close": 4.94, "volume": 7229057.0}, {"date": "2026-02-06", "close": 5.3, "volume": 5306093.0}, {"date": "2026-02-09", "close": 5.62, "volume": 11325090.0}, {"date": "2026-02-10", "close": 5.49, "volume": 5190940.0}, {"date": "2026-02-11", "close": 5.73, "volume": 8819630.0}, {"date": "2026-02-12", "close": 5.5, "volume": 8551089.0}, {"date": "2026-02-13", "close": 5.64, "volume": 6392840.0}, {"date": "2026-02-17", "close": 5.43, "volume": 12225580.0}, {"date": "2026-02-18", "close": 5.78, "volume": 9180266.0}, {"date": "2026-02-19", "close": 5.99, "volume": 9069615.0}, {"date": "2026-02-20", "close": 5.95, "volume": 7177838.0}, {"date": "2026-02-23", "close": 5.8, "volume": 8109303.0}, {"date": "2026-02-24", "close": 6.08, "volume": 8140555.0}, {"date": "2026-02-25", "close": 6.03, "volume": 4439842.0}, {"date": "2026-02-26", "close": 5.92, "volume": 5251919.0}, {"date": "2026-02-27", "close": 6.13, "volume": 5546138.0}, {"date": "2026-03-02", "close": 6.13, "volume": 7018190.0}, {"date": "2026-03-03", "close": 5.8, "volume": 8505590.0}, {"date": "2026-03-04", "close": 5.86, "volume": 6467557.0}, {"date": "2026-03-05", "close": 5.8, "volume": 7222200.0}, {"date": "2026-03-06", "close": 5.54, "volume": 7244728.0}, {"date": "2026-03-09", "close": 5.57, "volume": 7954262.0}, {"date": "2026-03-10", "close": 5.48, "volume": 3762898.0}, {"date": "2026-03-11", "close": 5.55, "volume": 7261531.0}, {"date": "2026-03-12", "close": 5.05, "volume": 11855890.0}, {"date": "2026-03-13", "close": 5.06, "volume": 8983556.0}, {"date": "2026-03-16", "close": 4.99, "volume": 7212472.0}, {"date": "2026-03-17", "close": 5.02, "volume": 12581500.0}, {"date": "2026-03-18", "close": 4.87, "volume": 11637440.0}, {"date": "2026-03-19", "close": 4.84, "volume": 11933820.0}, {"date": "2026-03-20", "close": 4.7, "volume": 8634111.0}, {"date": "2026-03-23", "close": 5.03, "volume": 7377377.0}, {"date": "2026-03-24", "close": 5.21, "volume": 9339379.0}, {"date": "2026-03-25", "close": 5.55, "volume": 6880131.0}, {"date": "2026-03-26", "close": 5.92, "volume": 10683680.0}, {"date": "2026-03-27", "close": 6.05, "volume": 9100622.0}, {"date": "2026-03-30", "close": 5.8, "volume": 8170453.0}, {"date": "2026-03-31", "close": 5.77, "volume": 8240969.0}, {"date": "2026-04-01", "close": 5.76, "volume": 6085624.0}, {"date": "2026-04-02", "close": 5.83, "volume": 6100167.0}, {"date": "2026-04-06", "close": 5.94, "volume": 4468860.0}, {"date": "2026-04-07", "close": 5.97, "volume": 5866446.0}, {"date": "2026-04-08", "close": 6.03, "volume": 6824838.0}, {"date": "2026-04-09", "close": 5.93, "volume": 5885278.0}, {"date": "2026-04-10", "close": 5.9, "volume": 6413897.0}, {"date": "2026-04-13", "close": 5.96, "volume": 4928685.0}, {"date": "2026-04-14", "close": 5.7, "volume": 6944420.0}, {"date": "2026-04-15", "close": 5.5, "volume": 17454930.0}, {"date": "2026-04-16", "close": 5.44, "volume": 9962914.0}, {"date": "2026-04-17", "close": 5.57, "volume": 10433170.0}, {"date": "2026-04-20", "close": 5.54, "volume": 7023120.0}, {"date": "2026-04-21", "close": 5.49, "volume": 7282606.0}, {"date": "2026-04-22", "close": 5.46, "volume": 9407651.0}, {"date": "2026-04-23", "close": 5.57, "volume": 7396645.0}, {"date": "2026-04-24", "close": 5.69, "volume": 4321964.0}, {"date": "2026-04-27", "close": 5.75, "volume": 8707855.0}, {"date": "2026-04-28", "close": 6.09, "volume": 12383510.0}, {"date": "2026-04-29", "close": 6.13, "volume": 10313060.0}, {"date": "2026-04-30", "close": 6.03, "volume": 6322207.0}, {"date": "2026-05-01", "close": 6.1, "volume": 5393485.0}, {"date": "2026-05-04", "close": 6.09, "volume": 4605658.0}, {"date": "2026-05-05", "close": 5.92, "volume": 7316578.0}, {"date": "2026-05-06", "close": 5.98, "volume": 5833819.0}, {"date": "2026-05-07", "close": 5.84, "volume": 6462171.0}, {"date": "2026-05-08", "close": 5.85, "volume": 5637589.0}, {"date": "2026-05-11", "close": 6.16, "volume": 6017410.0}, {"date": "2026-05-12", "close": 6.16, "volume": 6133663.0}, {"date": "2026-05-13", "close": 6.06, "volume": 3480728.0}, {"date": "2026-05-14", "close": 6.3, "volume": 3117730.0}, {"date": "2026-05-15", "close": 6.26, "volume": 5016689.0}, {"date": "2026-05-18", "close": 6.61, "volume": 8747658.0}, {"date": "2026-05-19", "close": 6.16, "volume": 11599590.0}, {"date": "2026-05-20", "close": 6.18, "volume": 6496426.0}, {"date": "2026-05-21", "close": 5.64, "volume": 30661320.0}, {"date": "2026-05-22", "close": 5.52, "volume": 11537390.0}, {"date": "2026-05-26", "close": 5.33, "volume": 9165228.0}, {"date": "2026-05-27", "close": 5.04, "volume": 17860660.0}, {"date": "2026-05-28", "close": 5.07, "volume": 8889812.0}, {"date": "2026-05-29", "close": 5.01, "volume": 8991433.0}, {"date": "2026-06-01", "close": 5.2, "volume": 12520220.0}, {"date": "2026-06-02", "close": 5.35, "volume": 8745210.0}, {"date": "2026-06-03", "close": 5.06, "volume": 8350351.0}, {"date": "2026-06-04", "close": 5.05, "volume": 7604661.0}, {"date": "2026-06-05", "close": 4.81, "volume": 7560727.0}, {"date": "2026-06-08", "close": 4.88, "volume": 4360257.0}, {"date": "2026-06-09", "close": 4.56, "volume": 22133520.0}, {"date": "2026-06-10", "close": 4.53, "volume": 6658840.0}, {"date": "2026-06-11", "close": 4.66, "volume": 9681663.0}, {"date": "2026-06-12", "close": 4.58, "volume": 3884124.0}, {"date": "2026-06-15", "close": 4.6, "volume": 6076849.0}, {"date": "2026-06-16", "close": 4.32, "volume": 6849073.0}, {"date": "2026-06-17", "close": 4.27, "volume": 5478158.0}, {"date": "2026-06-18", "close": 4.22, "volume": 8109657.0}, {"date": "2026-06-22", "close": 4.34, "volume": 5943981.0}, {"date": "2026-06-23", "close": 4.24, "volume": 3759039.0}, {"date": "2026-06-24", "close": 4.37, "volume": 8045391.0}, {"date": "2026-06-25", "close": 4.38, "volume": 4491541.0}, {"date": "2026-06-26", "close": 4.36, "volume": 12862590.0}, {"date": "2026-06-29", "close": 4.21, "volume": 5621519.0}, {"date": "2026-06-30", "close": 4.13, "volume": 4453409.0}, {"date": "2026-07-01", "close": 4.31, "volume": 7121694.0}, {"date": "2026-07-02", "close": 4.49, "volume": 4722436.0}, {"date": "2026-07-06", "close": 4.47, "volume": 4707701.0}, {"date": "2026-07-07", "close": 4.46, "volume": 4888555.0}, {"date": "2026-07-08", "close": 4.53, "volume": 4894446.0}, {"date": "2026-07-09", "close": 4.37, "volume": 4520343.0}, {"date": "2026-07-10", "close": 4.33, "volume": 3794050.0}, {"date": "2026-07-13", "close": 4.46, "volume": 3319424.0}, {"date": "2026-07-14", "close": 4.42, "volume": 2738404.0}, {"date": "2026-07-15", "close": 4.32, "volume": 3550458.0}, {"date": "2026-07-16", "close": 4.19, "volume": 3795858.0}, {"date": "2026-07-17", "close": 4.16, "volume": 4070924.0}, {"date": "2026-07-20", "close": 4.02, "volume": 3149468.0}, {"date": "2026-07-21", "close": 4.18, "volume": 3538181.0}, {"date": "2026-07-22", "close": 4.21, "volume": 3643432.0}, {"date": "2026-07-23", "close": 4.23, "volume": 3845444.0}, {"date": "2026-07-24", "close": 4.23, "volume": 2797591.0}, {"date": "2026-07-27", "close": 4.11, "volume": 2646645.0}, {"date": "2026-07-28", "close": 3.9, "volume": 4796056.0}, {"date": "2026-07-29", "close": 3.85, "volume": 5102778.0}, {"date": "2026-07-30", "close": 3.99, "volume": 3935925.0}, {"date": "2026-07-31", "close": 4.03, "volume": 3473664.0}, {"date": "2026-08-03", "close": 3.93, "volume": 3411192.0}, {"date": "2026-08-04", "close": 4.02, "volume": 4485058.0}, {"date": "2026-08-05", "close": 3.89, "volume": 5786894.0}, {"date": "2026-08-06", "close": 3.88, "volume": 3551522.0}, {"date": "2026-08-07", "close": 3.86, "volume": 4703121.0}, {"date": "2026-08-10", "close": 4.16, "volume": 7507319.0}, {"date": "2026-08-11", "close": 4.26, "volume": 6501768.0}, {"date": "2026-08-12", "close": 4.11, "volume": 13636010.0}, {"date": "2026-08-13", "close": 4.04, "volume": 8955106.0}, {"date": "2026-08-14", "close": 4.43, "volume": 11671570.0}, {"date": "2026-08-17", "close": 4.5, "volume": 9269887.0}, {"date": "2026-08-18", "close": 4.43, "volume": 7771768.0}, {"date": "2026-08-19", "close": 4.4, "volume": 4239585.0}, {"date": "2026-08-20", "close": 4.43, "volume": 3456043.0}, {"date": "2026-08-21", "close": 4.5, "volume": 3774717.0}, {"date": "2026-08-24", "close": 4.38, "volume": 4528739.0}, {"date": "2026-08-25", "close": 4.46, "volume": 4733425.0}, {"date": "2026-08-26", "close": 4.4, "volume": 4190710.0}, {"date": "2026-08-27", "close": 4.54, "volume": 3744414.0}, {"date": "2026-08-28", "close": 4.45, "volume": 4068869.0}, {"date": "2026-08-31", "close": 4.48, "volume": 3942441.0}, {"date": "2026-09-01", "close": 4.6, "volume": 4079314.0}, {"date": "2026-09-02", "close": 4.81, "volume": 8070063.0}, {"date": "2026-09-03", "close": 4.61, "volume": 4339146.0}, {"date": "2026-09-04", "close": 4.54, "volume": 4014699.0}, {"date": "2026-09-08", "close": 4.44, "volume": 3459974.0}, {"date": "2026-09-09", "close": 4.3, "volume": 8460929.0}, {"date": "2026-09-10", "close": 4.37, "volume": 6697175.0}, {"date": "2026-09-11", "close": 4.27, "volume": 4800030.0}, {"date": "2026-09-14", "close": 4.12, "volume": 4655173.0}, {"date": "2026-09-15", "close": 4.36, "volume": 6329102.0}, {"date": "2026-09-16", "close": 4.23, "volume": 9515705.0}, {"date": "2026-09-17", "close": 4.36, "volume": 7894470.0}, {"date": "2026-09-18", "close": 4.46, "volume": 7234219.0}, {"date": "2026-09-21", "close": 4.43, "volume": 7397194.0}, {"date": "2026-09-22", "close": 4.46, "volume": 6550819.0}, {"date": "2026-09-23", "close": 4.36, "volume": 4885861.0}, {"date": "2026-09-24", "close": 4.26, "volume": 4313992.0}, {"date": "2026-09-25", "close": 4.2, "volume": 5170372.0}, {"date": "2026-09-28", "close": 4.01, "volume": 5196447.0}, {"date": "2026-09-29", "close": 3.91, "volume": 7971191.0}, {"date": "2026-09-30", "close": 3.89, "volume": 4805614.0}, {"date": "2026-10-01", "close": 4.05, "volume": 6117164.0}, {"date": "2026-10-02", "close": 3.91, "volume": 5146683.0}, {"date": "2026-10-05", "close": 4.15, "volume": 7702618.0}, {"date": "2026-10-06", "close": 4.21, "volume": 9107378.0}, {"date": "2026-10-07", "close": 4.3, "volume": 7267456.0}, {"date": "2026-10-08", "close": 4.61, "volume": 12187590.0}, {"date": "2026-10-09", "close": 4.78, "volume": 15145730.0}, {"date": "2026-10-12", "close": 4.93, "volume": 15027190.0}, {"date": "2026-10-13", "close": 4.8, "volume": 15254700.0}, {"date": "2026-10-14", "close": 4.68, "volume": 10856530.0}, {"date": "2026-10-15", "close": 4.55, "volume": 9454500.0}], "refreshing": true}