{"ticker": "KOS", "overview": {"cik": "1509991", "ticker": "KOS", "name": "Kosmos Energy Ltd.", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001509991-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001509991-26-000046", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002891", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001600834-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001806050-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0002025403-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001794967-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005089", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005088", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005084", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005079", "price_sensitive": false}, {"form": "SD", "date": "2026-06-22", "title": "Form SD", "accession": "0001509991-26-000042", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8K", "accession": "0000950103-26-009291", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001509991-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001509991-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001509991-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001509991-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001509991-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001509991-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001509991-26-000033", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-29", "title": "FORM S-8", "accession": "0000950103-26-008057", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001509991-26-000029", "price_sensitive": true}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001959173-26-004076", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001959173-26-004045", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001959173-26-004044", "price_sensitive": false}]}, "description": "Kosmos Energy Ltd. trades as KOS on the NYSE and is registered in the United States, classified under Crude Petroleum & Natural Gas (SIC 1311). Privy Trades holds 522 insider filings for the company, from May 2011 to July 2026. Across those, 31 insiders disclosed 22 open-market purchases totalling $9.44M against 152 sales totalling $5.21B. The most recent filing on record is dated 29 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 22, "buy_sum": 9439341.25, "sell_n": 152, "sell_sum": 5214707190.8324, "net": -5205267849.5824, "insiders": 31, "first_date": "2011-05-16", "last_date": "2026-07-02"}, "metrics": {"ticker": "KOS", "has_prices": true, "as_of": "2026-08-07", "last": 2.48, "prev_close": 2.47, "change": 0.009999999999999787, "change_pct": 0.00404858299595133, "session_volume": 10387810.0, "vwap_5": 2.4434012020805174, "vwap_20": 2.4583568848915838, "vwap_60": 2.51856533252957, "vwap_250": 2.0708967252200554, "high_52w": 3.27, "low_52w": 0.8707, "avg_volume_20": 16832396.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001794967-26-000006", "src": "INSIDERS", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "Ronald W. Glass", "who_key": "Glass Ronald W.", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 24862.399999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Top exec sells $25K of KOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000179496726000006/0001794967-26-000006-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178000}, {"id": "0002025403-26-000006", "src": "INSIDERS", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "Josh R. Marion", "who_key": "Marion Josh R.", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 51186.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Someone inside KOS is selling \u2014 $51K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000202540326000006/0002025403-26-000006-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178000}, {"id": "0001806050-26-000006", "src": "INSIDERS", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "Nealesh D. Shah", "who_key": "Shah Nealesh D.", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 94258.99999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CFO sells $94K of KOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000180605026000006/0001806050-26-000006-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178000}, {"id": "0001600834-26-000004", "src": "INSIDERS", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "Andrew G. Inglis", "who_key": "INGLIS ANDREW G", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 176166.74999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "KOS's CEO lightens up \u2014 $176K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000160083426000004/0001600834-26-000004-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178000}, {"id": "13DG-0002012383-26-002891", "src": "13DG", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.1% passive stake in KOS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002891-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180880}, {"id": "0001509991-26-000033", "src": "INSIDERS", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "Adebayo O. Ogunlesi", "who_key": "Ogunlesi Adebayo O.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 170000.56000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on KOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000150999126000033/0001509991-26-000033-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228400}, {"id": "0001509991-26-000034", "src": "INSIDERS", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "Hanssen Maria Moraeus", "who_key": "Moraeus Hanssen Maria", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 170000.56000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on KOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000150999126000034/0001509991-26-000034-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228400}, {"id": "0001509991-26-000035", "src": "INSIDERS", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "Deanna L. Goodwin", "who_key": "GOODWIN DEANNA L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 170000.56000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on KOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000150999126000035/0001509991-26-000035-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228400}, {"id": "0001509991-26-000036", "src": "INSIDERS", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "J. Michael Stice", "who_key": "STICE J MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 170000.56000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on KOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000150999126000036/0001509991-26-000036-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228400}, {"id": "0001509991-26-000037", "src": "INSIDERS", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "Roy A. Franklin", "who_key": "Franklin Roy A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 118662.18, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "A director trims KOS: $119K", "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000150999126000037/0001509991-26-000037-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228400}, {"id": "0001509991-26-000038", "src": "INSIDERS", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "Steven Sterin", "who_key": "Sterin Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 105476.28, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Boardroom sells $105K of KOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000150999126000038/0001509991-26-000038-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229840}, {"id": "0001509991-26-000039", "src": "INSIDERS", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "John Douglas Kelso Grant", "who_key": "Grant John Douglas Kelso", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 118662.18, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director sells $119K of KOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000150999126000039/0001509991-26-000039-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229840}, {"id": "13DG-0001352662-26-000006", "src": "13DG", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "Grantham, Mayo, Van Otterloo & Co. LLC", "who_key": "Grantham, Mayo, Van Otterloo & Co. LLC", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Grantham, Mayo, Van Otterloo & Co. LLC moves to a 3.16% passive stake in KOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1352662/0001352662-26-000006-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267280}, {"id": "13DG-0002012383-26-001499", "src": "13DG", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in KOS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001499-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277360}, {"id": "0001509991-26-000018", "src": "INSIDERS", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "Andrew G. Inglis", "who_key": "INGLIS ANDREW G", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 600001.0, "score": 59.5, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "That makes 4 insiders into KOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000150999126000018/0001509991-26-000018-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342160}, {"id": "0001509991-26-000019", "src": "INSIDERS", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "Nealesh D. Shah", "who_key": "Shah Nealesh D.", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 299998.6, "score": 53.6, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider cluster: 3 buying KOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000150999126000019/0001509991-26-000019-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342160}, {"id": "0001509991-26-000020", "src": "INSIDERS", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "J. Michael Stice", "who_key": "STICE J MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99998.9, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director buys $100K of KOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000150999126000020/0001509991-26-000020-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342160}, {"id": "0001509991-26-000021", "src": "INSIDERS", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "Adebayo O. Ogunlesi", "who_key": "Ogunlesi Adebayo O.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6000000.5, "score": 75.3, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Board insider adds $6M of KOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000150999126000021/0001509991-26-000021-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342160}, {"id": "0001600834-26-000002", "src": "INSIDERS", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "Andrew G. Inglis", "who_key": "INGLIS ANDREW G", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 205240.74, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "KOS's CEO lightens up \u2014 $205K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000160083426000002/0001600834-26-000002-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391120}, {"id": "0001806050-26-000004", "src": "INSIDERS", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "Nealesh D. Shah", "who_key": "Shah Nealesh D.", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 109634.38, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CFO takes $110K off the table in KOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000180605026000004/0001806050-26-000004-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391120}, {"id": "0002025403-26-000004", "src": "INSIDERS", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "Josh R. Marion", "who_key": "Marion Josh R.", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 31592.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Someone inside KOS is selling \u2014 $32K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000202540326000004/0002025403-26-000004-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391120}, {"id": "0001794967-26-000004", "src": "INSIDERS", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "Ronald W. Glass", "who_key": "Glass Ronald W.", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 31124.91, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "C-suite trims KOS: $31K", "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000179496726000004/0001794967-26-000004-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391120}, {"id": "0001509991-26-000010", "src": "INSIDERS", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "Andrew G. Inglis", "who_key": "INGLIS ANDREW G", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO files routine paperwork on KOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000150999126000010/0001509991-26-000010-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396880}, {"id": "0001806050-26-000002", "src": "INSIDERS", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "Nealesh D. Shah", "who_key": "Shah Nealesh D.", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CFO files routine paperwork on KOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000180605026000002/0001806050-26-000002-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396880}, {"id": "0002025403-26-000002", "src": "INSIDERS", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "Josh R. Marion", "who_key": "Marion Josh R.", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on KOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000202540326000002/0002025403-26-000002-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396880}, {"id": "0001794967-26-000002", "src": "INSIDERS", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "Ronald W. Glass", "who_key": "Glass Ronald W.", "role": "VP & 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "C-suite exec files routine paperwork on KOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000179496726000002/0001794967-26-000002-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396880}, {"id": "0001509991-25-000043", "src": "INSIDERS", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "Steven Sterin", "who_key": "Sterin Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 170000.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on KOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000150999125000043/0001509991-25-000043-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742480}, {"id": "0001509991-25-000044", "src": "INSIDERS", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "J. Michael Stice", "who_key": "STICE J MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 170000.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on KOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000150999125000044/0001509991-25-000044-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742480}, {"id": "0001509991-25-000045", "src": "INSIDERS", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "Deanna L. Goodwin", "who_key": "GOODWIN DEANNA L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 170000.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on KOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000150999125000045/0001509991-25-000045-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742480}, {"id": "0001509991-25-000046", "src": "INSIDERS", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "Hanssen Maria Moraeus", "who_key": "Moraeus Hanssen Maria", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 170000.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on KOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000150999125000046/0001509991-25-000046-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742480}], "recent_buys": [{"id": "0001509991-26-000021", "src": "INSIDERS", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "Adebayo O. Ogunlesi", "who_key": "Ogunlesi Adebayo O.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6000000.5, "score": 75.3, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Board insider adds $6M of KOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000150999126000021/0001509991-26-000021-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342160}, {"id": "0001509991-26-000020", "src": "INSIDERS", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "J. Michael Stice", "who_key": "STICE J MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99998.9, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director buys $100K of KOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000150999126000020/0001509991-26-000020-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342160}, {"id": "0001509991-26-000019", "src": "INSIDERS", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "Nealesh D. Shah", "who_key": "Shah Nealesh D.", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 299998.6, "score": 53.6, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider cluster: 3 buying KOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000150999126000019/0001509991-26-000019-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342160}, {"id": "0001509991-26-000018", "src": "INSIDERS", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "Andrew G. Inglis", "who_key": "INGLIS ANDREW G", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 600001.0, "score": 59.5, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "That makes 4 insiders into KOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000150999126000018/0001509991-26-000018-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342160}, {"id": "0001509991-20-000060", "src": "INSIDERS", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "Ronald W. Glass", "who_key": "Glass Ronald W.", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10099.0, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "That makes 5 insiders into KOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000150999120000060/0001509991-20-000060-index.htm", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3492880}, {"id": "0001509991-20-000058", "src": "INSIDERS", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "Richard Ryan Clark", "who_key": "Clark Richard Ryan", "role": "SVP,Pres.Gulf of Mexico Unit", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 28749.999999999996, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "6 insiders pile into KOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000150999120000058/0001509991-20-000058-index.htm", "trade_date": "2020-03-11", "timestamp": "2020-03-11", "mins": 3495760}, {"id": "0001509991-20-000056", "src": "INSIDERS", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "Andrew G. Inglis", "who_key": "INGLIS ANDREW G", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 317100.0, "score": 57.5, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider cluster: 7 buying KOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000150999120000056/0001509991-20-000056-index.htm", "trade_date": "2020-03-10", "timestamp": "2020-03-10", "mins": 3497200}, {"id": "0001509991-20-000054", "src": "INSIDERS", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "Steven Sterin", "who_key": "Sterin Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 104990.0, "score": 54.3, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "7 insiders pile into KOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000150999120000054/0001509991-20-000054-index.htm", "trade_date": "2020-03-06", "timestamp": "2020-03-06", "mins": 3502960}, {"id": "0000950103-17-002270", "src": "INSIDERS", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "Jason Doughty", "who_key": "Doughty Jason", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 50082.0, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "KOS draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010317002270/0000950103-17-002270-index.htm", "trade_date": "2017-03-03", "timestamp": "2017-03-03", "mins": 5085520}, {"id": "0000950103-15-006376", "src": "INSIDERS", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "Thomas P. Chambers", "who_key": "CHAMBERS THOMAS P", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 118575.0, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "That makes 9 insiders into KOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010315006376/0000950103-15-006376-index.htm", "trade_date": "2015-08-07", "timestamp": "2015-08-07", "mins": 5912080}, {"id": "0000950103-15-006330", "src": "INSIDERS", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "Jason Doughty", "who_key": "Doughty Jason", "role": "GC & SVP, Legal, HR and Admin.", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 99596.25, "score": 34.8, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "KOS draws its 10th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010315006330/0000950103-15-006330-index.htm", "trade_date": "2015-08-06", "timestamp": "2015-08-06", "mins": 5913520}, {"id": "0000950103-14-006318", "src": "INSIDERS", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "Jason Doughty", "who_key": "Doughty Jason", "role": "GC & SVP, Legal, HR and Admin.", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 49980.0, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10 insiders pile into KOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314006318/0000950103-14-006318-index.htm", "trade_date": "2014-09-05", "timestamp": "2014-09-05", "mins": 6395920}], "institutional": [{"id": "13DG-0002012383-26-002891", "src": "13DG", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.1% passive stake in KOS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002891-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0001352662-26-000006", "src": "13DG", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "Grantham, Mayo, Van Otterloo & Co. LLC", "who_key": "Grantham, Mayo, Van Otterloo & Co. LLC", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Grantham, Mayo, Van Otterloo & Co. LLC moves to a 3.16% passive stake in KOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1352662/0001352662-26-000006-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267280}, {"id": "13DG-0002012383-26-001499", "src": "13DG", "ticker": "KOS", "cik": "1509991", "company": "Kosmos Energy Ltd.", "company_raw": "Kosmos Energy Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in KOS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001499-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277360}], "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": "Kosmos Energy Ltd. Common Shares (DE)", "new_value": "Kosmos Energy Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001509991", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001509991", "applied": 1, "detected_at": "2026-10-25T18:39:12.358555"}]}, "key_people": [{"who": "Warburg Pincus & Co.", "who_key": "WARBURG PINCUS & CO.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2673709515.29, "net": -2673709515.29, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 530596182.9, "date": "2019-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000110465919012135/0001104659-19-012135-index.htm"}, {"action": "SELL", "amount": 835698260.79, "date": "2018-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000110465918070333/0001104659-18-070333-index.htm"}, {"action": "SELL", "amount": 150617284.73999998, "date": "2018-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000110465918058048/0001104659-18-058048-index.htm"}, {"action": "SELL", "amount": 214876268.5, "date": "2017-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010317005193/0000950103-17-005193-index.htm"}, {"action": "SELL", "amount": 325204112.1, "date": "2017-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010317000476/0000950103-17-000476-index.htm"}, {"action": "SELL", "amount": 228131907.21, "date": "2014-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314007185/0000950103-14-007185-index.htm"}, {"action": "SELL", "amount": 313903474.05, "date": "2014-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314004984/0000950103-14-004984-index.htm"}, {"action": "SELL", "amount": 74682025.0, "date": "2013-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000110465913021777/0001104659-13-021777-index.htm"}], "latest": {"action": "SELL", "amount": 530596182.9, "date": "2019-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000110465919012135/0001104659-19-012135-index.htm"}}, {"who": "David Benjamin Krieger", "who_key": "Krieger David Benjamin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 888943766.26, "net": -888943766.26, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 281967500.0, "date": "2018-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000110465918070332/0001104659-18-070332-index.htm"}, {"action": "SELL", "amount": 50818795.26, "date": "2018-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000110465918058041/0001104659-18-058041-index.htm"}, {"action": "SELL", "amount": 72500000.0, "date": "2017-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010317005195/0000950103-17-005195-index.htm"}, {"action": "SELL", "amount": 109725000.0, "date": "2017-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010317000475/0000950103-17-000475-index.htm"}, {"action": "SELL", "amount": 76972500.0, "date": "2014-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314007186/0000950103-14-007186-index.htm"}, {"action": "SELL", "amount": 105912125.0, "date": "2014-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314004983/0000950103-14-004983-index.htm"}, {"action": "SELL", "amount": 25197975.0, "date": "2013-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000110465913021781/0001104659-13-021781-index.htm"}, {"action": "SELL", "amount": 165849871.0, "date": "2013-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000110465913014024/0001104659-13-014024-index.htm"}], "latest": {"action": "SELL", "amount": 281967500.0, "date": "2018-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000110465918070332/0001104659-18-070332-index.htm"}}, {"who": "BCP IV GP l.l.c.", "who_key": "BCP IV GP L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 779350386.7900001, "net": -779350386.7900001, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 146475000.0, "date": "2019-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000089924319005473/0000899243-19-005473-index.htm"}, {"action": "SELL", "amount": 29462404.74, "date": "2018-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000089924318025010/0000899243-18-025010-index.htm"}, {"action": "SELL", "amount": 214500000.00000003, "date": "2017-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000089924317014853/0000899243-17-014853-index.htm"}, {"action": "SELL", "amount": 88830000.0, "date": "2017-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000089924317001680/0000899243-17-001680-index.htm"}, {"action": "SELL", "amount": 62977453.349999994, "date": "2014-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000118143114034202/0001181431-14-034202-index.htm"}, {"action": "SELL", "amount": 86655375.0, "date": "2014-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000120919114047757/0001209191-14-047757-index.htm"}, {"action": "SELL", "amount": 19843399.5375, "date": "2013-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000118143113017936/0001181431-13-017936-index.htm"}, {"action": "SELL", "amount": 130606754.16250001, "date": "2013-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000118143113012146/0001181431-13-012146-index.htm"}], "latest": {"action": "SELL", "amount": 146475000.0, "date": "2019-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000089924319005473/0000899243-19-005473-index.htm"}}, {"who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 779270366.8000001, "net": -779270366.8000001, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 146475000.0, "date": "2019-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000089924319005475/0000899243-19-005475-index.htm"}, {"action": "SELL", "amount": 29382338.099999998, "date": "2018-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000089924318025011/0000899243-18-025011-index.htm"}, {"action": "SELL", "amount": 214500000.00000003, "date": "2017-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000089924317014854/0000899243-17-014854-index.htm"}, {"action": "SELL", "amount": 88830000.0, "date": "2017-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000089924317001679/0000899243-17-001679-index.htm"}, {"action": "SELL", "amount": 62977500.0, "date": "2014-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000118143114034201/0001181431-14-034201-index.htm"}, {"action": "SELL", "amount": 86655375.0, "date": "2014-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000120919114047759/0001209191-14-047759-index.htm"}, {"action": "SELL", "amount": 19843399.5375, "date": "2013-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000118143113017933/0001181431-13-017933-index.htm"}, {"action": "SELL", "amount": 130606754.16250001, "date": "2013-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000118143113012147/0001181431-13-012147-index.htm"}], "latest": {"action": "SELL", "amount": 146475000.0, "date": "2019-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000089924319005475/0000899243-19-005475-index.htm"}}, {"who": "Brian F. Maxted", "who_key": "MAXTED BRIAN F", "role": "Director and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 180000.0, "sold": 31023547.52, "net": -30843547.52, "trades": 24, "top_score": 52.1, "lean": "selling", "history": [{"action": "SELL", "amount": 18000.0, "date": "2014-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314004680/0000950103-14-004680-index.htm"}, {"action": "SELL", "amount": 74250.0, "date": "2014-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314004547/0000950103-14-004547-index.htm"}, {"action": "SELL", "amount": 88875.0, "date": "2014-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314004393/0000950103-14-004393-index.htm"}, {"action": "SELL", "amount": 104343.75, "date": "2014-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314004328/0000950103-14-004328-index.htm"}, {"action": "SELL", "amount": 227007.0, "date": "2014-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314004293/0000950103-14-004293-index.htm"}, {"action": "SELL", "amount": 850376.7, "date": "2014-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314003756/0000950103-14-003756-index.htm"}, {"action": "SELL", "amount": 345972.0, "date": "2014-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314003256/0000950103-14-003256-index.htm"}, {"action": "SELL", "amount": 502136.57999999996, "date": "2014-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314003151/0000950103-14-003151-index.htm"}, {"action": "SELL", "amount": 630960.0, "date": "2014-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314002942/0000950103-14-002942-index.htm"}, {"action": "SELL", "amount": 713174.0, "date": "2014-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314002899/0000950103-14-002899-index.htm"}, {"action": "SELL", "amount": 566984.0, "date": "2014-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314002865/0000950103-14-002865-index.htm"}, {"action": "SELL", "amount": 903782.0, "date": "2014-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314002755/0000950103-14-002755-index.htm"}, {"action": "SELL", "amount": 402081.91, "date": "2014-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314002735/0000950103-14-002735-index.htm"}, {"action": "SELL", "amount": 437130.0, "date": "2014-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314002687/0000950103-14-002687-index.htm"}, {"action": "SELL", "amount": 5250.0, "date": "2014-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314002560/0000950103-14-002560-index.htm"}, {"action": "SELL", "amount": 1624838.9500000002, "date": "2014-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314002525/0000950103-14-002525-index.htm"}, {"action": "SELL", "amount": 941918.9999999999, "date": "2014-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314002476/0000950103-14-002476-index.htm"}, {"action": "SELL", "amount": 1327150.95, "date": "2014-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314002418/0000950103-14-002418-index.htm"}, {"action": "SELL", "amount": 4423238.100000001, "date": "2014-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314002354/0000950103-14-002354-index.htm"}, {"action": "SELL", "amount": 1964936.8800000001, "date": "2014-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314002284/0000950103-14-002284-index.htm"}, {"action": "SELL", "amount": 1421099.7, "date": "2014-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314002223/0000950103-14-002223-index.htm"}, {"action": "SELL", "amount": 1773970.0, "date": "2013-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010313001802/0000950103-13-001802-index.htm"}, {"action": "SELL", "amount": 11676071.0, "date": "2013-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010313001287/0000950103-13-001287-index.htm"}, {"action": "BUY", "amount": 180000.0, "date": "2011-05-16", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010311001910/0000950103-11-001910-index.htm"}], "latest": {"action": "SELL", "amount": 18000.0, "date": "2014-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314004680/0000950103-14-004680-index.htm"}}, {"who": "Paul A. Dailly", "who_key": "Dailly Paul A", "role": "SVP, Chief Geoscientist", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 18328693.22, "net": -18328693.22, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 333091.0, "date": "2014-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314002943/0000950103-14-002943-index.htm"}, {"action": "SELL", "amount": 712800.0, "date": "2014-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314002898/0000950103-14-002898-index.htm"}, {"action": "SELL", "amount": 763059.0, "date": "2014-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314002866/0000950103-14-002866-index.htm"}, {"action": "SELL", "amount": 764852.0, "date": "2014-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314002754/0000950103-14-002754-index.htm"}, {"action": "SELL", "amount": 176198.0, "date": "2014-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314002734/0000950103-14-002734-index.htm"}, {"action": "SELL", "amount": 292464.64999999997, "date": "2014-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314002688/0000950103-14-002688-index.htm"}, {"action": "SELL", "amount": 1075288.6099999999, "date": "2014-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314002648/0000950103-14-002648-index.htm"}, {"action": "SELL", "amount": 1263704.48, "date": "2014-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314002629/0000950103-14-002629-index.htm"}, {"action": "SELL", "amount": 381112.19, "date": "2014-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314002614/0000950103-14-002614-index.htm"}, {"action": "SELL", "amount": 2224294.29, "date": "2014-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314002584/0000950103-14-002584-index.htm"}, {"action": "SELL", "amount": 3000000.0, "date": "2013-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010313003141/0000950103-13-003141-index.htm"}, {"action": "SELL", "amount": 968341.0, "date": "2013-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010313001805/0000950103-13-001805-index.htm"}, {"action": "SELL", "amount": 6373488.0, "date": "2013-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010313001281/0000950103-13-001281-index.htm"}], "latest": {"action": "SELL", "amount": 333091.0, "date": "2014-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314002943/0000950103-14-002943-index.htm"}}, {"who": "W. Greg Dunlevy", "who_key": "Dunlevy W Greg", "role": "Executive V.P and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 180000.0, "sold": 18059376.51, "net": -17879376.51, "trades": 18, "top_score": 49.6, "lean": "selling", "history": [{"action": "SELL", "amount": 388845.0, "date": "2014-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314004548/0000950103-14-004548-index.htm"}, {"action": "SELL", "amount": 1267862.4000000001, "date": "2014-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314004326/0000950103-14-004326-index.htm"}, {"action": "SELL", "amount": 2202000.0, "date": "2014-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314004292/0000950103-14-004292-index.htm"}, {"action": "SELL", "amount": 303622.0, "date": "2014-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314003257/0000950103-14-003257-index.htm"}, {"action": "SELL", "amount": 757008.11, "date": "2014-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314003152/0000950103-14-003152-index.htm"}, {"action": "SELL", "amount": 1049631.0, "date": "2014-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314002941/0000950103-14-002941-index.htm"}, {"action": "SELL", "amount": 581471.0, "date": "2014-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314002900/0000950103-14-002900-index.htm"}, {"action": "SELL", "amount": 590733.0, "date": "2014-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314002867/0000950103-14-002867-index.htm"}, {"action": "SELL", "amount": 593945.0, "date": "2014-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314002756/0000950103-14-002756-index.htm"}, {"action": "SELL", "amount": 184811.0, "date": "2014-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314002736/0000950103-14-002736-index.htm"}, {"action": "SELL", "amount": 118789.0, "date": "2014-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314002526/0000950103-14-002526-index.htm"}, {"action": "SELL", "amount": 78760.0, "date": "2014-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314002477/0000950103-14-002477-index.htm"}, {"action": "SELL", "amount": 276507.0, "date": "2014-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314002419/0000950103-14-002419-index.htm"}, {"action": "SELL", "amount": 764291.0, "date": "2014-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314002353/0000950103-14-002353-index.htm"}, {"action": "SELL", "amount": 101101.0, "date": "2014-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314002286/0000950103-14-002286-index.htm"}, {"action": "SELL", "amount": 873565.0, "date": "2013-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010313001804/0000950103-13-001804-index.htm"}, {"action": "SELL", "amount": 7926435.0, "date": "2013-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010313001285/0000950103-13-001285-index.htm"}, {"action": "BUY", "amount": 180000.0, "date": "2011-05-16", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010311001914/0000950103-11-001914-index.htm"}], "latest": {"action": "SELL", "amount": 388845.0, "date": "2014-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000095010314004548/0000950103-14-004548-index.htm"}}, {"who": "Andrew G. Inglis", "who_key": "INGLIS ANDREW G", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 917101.0, "sold": 5582536.6926, "net": -4665435.6926, "trades": 8, "top_score": 59.5, "lean": "selling", "history": [{"action": "SELL", "amount": 176166.74999999997, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000160083426000004/0001600834-26-000004-index.htm"}, {"action": "BUY", "amount": 600001.0, "date": "2026-03-10", "score": 59.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000150999126000018/0001509991-26-000018-index.htm"}, {"action": "SELL", "amount": 205240.74, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000160083426000002/0001600834-26-000002-index.htm"}, {"action": "SELL", "amount": 865005.8999999999, "date": "2025-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000150999125000016/0001509991-25-000016-index.htm"}, {"action": "SELL", "amount": 320427.12, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000150999125000006/0001509991-25-000006-index.htm"}, {"action": "SELL", "amount": 2007843.833, "date": "2024-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000150999124000020/0001509991-24-000020-index.htm"}, {"action": "SELL", "amount": 2007852.3495999998, "date": "2024-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000150999124000009/0001509991-24-000009-index.htm"}, {"action": "BUY", "amount": 317100.0, "date": "2020-03-10", "score": 57.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000150999120000056/0001509991-20-000056-index.htm"}], "latest": {"action": "SELL", "amount": 176166.74999999997, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509991/000160083426000004/0001600834-26-000004-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001509991-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001509991-26-000046", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002891", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001600834-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001806050-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0002025403-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001794967-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005089", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005088", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005084", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005079", "price_sensitive": false}, {"form": "SD", "date": "2026-06-22", "title": "Form SD", "accession": "0001509991-26-000042", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8K", "accession": "0000950103-26-009291", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001509991-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001509991-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001509991-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001509991-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001509991-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001509991-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001509991-26-000033", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-29", "title": "FORM S-8", "accession": "0000950103-26-008057", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001509991-26-000029", "price_sensitive": true}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001959173-26-004076", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001959173-26-004045", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001959173-26-004044", "price_sensitive": false}], "performance": {"ticker": "KOS", "has_prices": true, "summary": {"n": 23, "avg": -0.1944900114289597, "win_rate": 0.34782608695652173, "best": 1.214285714285714, "worst": -0.671957671957672, "as_of": "2026-08-07"}, "buys": [{"who": "Ogunlesi Adebayo O.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6000000.5, "date": "2026-03-10", "score": 75.3, "ref_price": 2.41, "return": 0.029045643153526902}, {"who": "STICE J MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99998.9, "date": "2026-03-10", "score": 44.1, "ref_price": 2.41, "return": 0.029045643153526902}, {"who": "Shah Nealesh D.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP and CFO", "amount": 299998.6, "date": "2026-03-10", "score": 53.6, "ref_price": 2.41, "return": 0.029045643153526902}, {"who": "INGLIS ANDREW G", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 600001.0, "date": "2026-03-10", "score": 59.5, "ref_price": 2.41, "return": 0.029045643153526902}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-04-11", "score": 0.0, "ref_price": 7.56, "return": -0.671957671957672}, {"who": "Glass Ronald W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP & Chief Accounting Officer", "amount": 10099.0, "date": "2020-03-13", "score": 33.0, "ref_price": 1.12, "return": 1.214285714285714}, {"who": "Clark Richard Ryan", "person_type": "EXEC", "person_label": "Execs", "role": "SVP,Pres.Gulf of Mexico Unit", "amount": 28749.999999999996, "date": "2020-03-11", "score": 28.4, "ref_price": 1.21, "return": 1.0495867768595042}, {"who": "INGLIS ANDREW G", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 317100.0, "date": "2020-03-10", "score": 57.5, "ref_price": 1.19, "return": 1.0840336134453783}, {"who": "Sterin Steven", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 104990.0, "date": "2020-03-06", "score": 54.3, "ref_price": 1.95, "return": 0.27179487179487183}, {"who": "Doughty Jason", "person_type": "EXEC", "person_label": "Execs", "role": "SVP and General Counsel", "amount": 50082.0, "date": "2017-03-03", "score": 30.8, "ref_price": 5.99, "return": -0.5859766277128547}, {"who": "CHAMBERS THOMAS P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP and CFO", "amount": 118575.0, "date": "2015-08-07", "score": 48.7, "ref_price": 5.33, "return": -0.5347091932457786}, {"who": "Doughty Jason", "person_type": "EXEC", "person_label": "Execs", "role": "GC & SVP, Legal, HR and Admin.", "amount": 99596.25, "date": "2015-08-06", "score": 34.8, "ref_price": 5.33, "return": -0.5347091932457786}, {"who": "Doughty Jason", "person_type": "EXEC", "person_label": "Execs", "role": "GC & SVP, Legal, HR and Admin.", "amount": 49980.0, "date": "2014-09-05", "score": 30.8, "ref_price": 5.33, "return": -0.5347091932457786}, {"who": "Ball Christopher James", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Planning and Bus. Dev.", "amount": 98100.0, "date": "2014-09-05", "score": 35.4, "ref_price": 5.33, "return": -0.5347091932457786}, {"who": "TONG CHRIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 107470.0, "date": "2014-09-05", "score": 41.1, "ref_price": 5.33, "return": -0.5347091932457786}, {"who": "TONG CHRIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21000.0, "date": "2013-03-04", "score": 31.6, "ref_price": 5.33, "return": -0.5347091932457786}, {"who": "TONG CHRIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 96199.99999999999, "date": "2012-08-09", "score": 41.9, "ref_price": 5.33, "return": -0.5347091932457786}, {"who": "McLaughlin Dennis C", "person_type": "EXEC", "person_label": "Execs", "role": "Senior V.P., Development", "amount": 198000.0, "date": "2011-05-16", "score": 37.8, "ref_price": 5.33, "return": -0.5347091932457786}, {"who": "Hayes William S", "person_type": "EXEC", "person_label": "Execs", "role": "Senior V.P. & General Counsel", "amount": 27000.0, "date": "2011-05-16", "score": 27.4, "ref_price": 5.33, "return": -0.5347091932457786}, {"who": "Dunlevy W Greg", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive V.P and CFO", "amount": 180000.0, "date": "2011-05-16", "score": 49.6, "ref_price": 5.33, "return": -0.5347091932457786}, {"who": "TONG CHRIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 450000.0, "date": "2011-05-16", "score": 46.9, "ref_price": 5.33, "return": -0.5347091932457786}, {"who": "MAXTED BRIAN F", "person_type": "CEO", "person_label": "CEOs", "role": "Director and CEO, Director", "amount": 180000.0, "date": "2011-05-16", "score": 52.1, "ref_price": 5.33, "return": -0.5347091932457786}, {"who": "KEMP JOHN RANDOLPH III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 302400.0, "date": "2011-05-16", "score": 47.8, "ref_price": 5.33, "return": -0.5347091932457786}]}, "price_series": [{"date": "2016-08-01", "close": 5.33, "volume": 2056103.0}, {"date": "2016-08-02", "close": 5.3, "volume": 2530983.0}, {"date": "2016-08-03", "close": 5.44, "volume": 2824223.0}, {"date": "2016-08-04", "close": 5.56, "volume": 1322874.0}, {"date": "2016-08-05", "close": 5.61, "volume": 1744433.0}, {"date": "2016-08-08", "close": 5.54, "volume": 1832221.0}, {"date": "2016-08-09", "close": 5.41, "volume": 2484839.0}, {"date": "2016-08-10", "close": 5.31, "volume": 3618953.0}, {"date": "2016-08-11", "close": 5.58, "volume": 1142028.0}, {"date": "2016-08-12", "close": 5.68, "volume": 925980.0}, {"date": "2016-08-15", "close": 5.89, "volume": 845699.0}, {"date": "2016-08-16", "close": 5.87, "volume": 779456.0}, {"date": "2016-08-17", "close": 5.76, "volume": 1138775.0}, {"date": "2016-08-18", "close": 6.2, "volume": 1577621.0}, {"date": "2016-08-19", "close": 6.27, "volume": 1414879.0}, {"date": "2016-08-22", "close": 6.0, "volume": 730958.0}, {"date": "2016-08-23", "close": 6.12, "volume": 868825.0}, {"date": "2016-08-24", "close": 6.01, "volume": 1119451.0}, {"date": "2016-08-25", "close": 6.02, "volume": 787707.0}, {"date": "2016-08-26", "close": 5.95, "volume": 1076172.0}, {"date": "2016-08-29", "close": 6.0, "volume": 876560.0}, {"date": "2016-08-30", "close": 5.9, "volume": 1587259.0}, {"date": "2016-08-31", "close": 6.21, "volume": 3387854.0}, {"date": "2016-09-01", "close": 6.07, "volume": 1222500.0}, {"date": "2016-09-02", "close": 6.15, "volume": 703139.0}, {"date": "2016-09-06", "close": 6.24, "volume": 980649.0}, {"date": "2016-09-07", "close": 6.36, "volume": 1569606.0}, {"date": "2016-09-08", "close": 6.49, "volume": 1272808.0}, {"date": "2016-09-09", "close": 6.14, "volume": 905874.0}, {"date": "2016-09-12", "close": 6.12, "volume": 1230214.0}, {"date": "2016-09-13", "close": 5.95, "volume": 1658537.0}, {"date": "2016-09-14", "close": 5.79, "volume": 1038008.0}, {"date": "2016-09-15", "close": 5.82, "volume": 760638.0}, {"date": "2016-09-16", "close": 6.02, "volume": 2148642.0}, {"date": "2016-09-19", "close": 5.89, "volume": 1068247.0}, {"date": "2016-09-20", "close": 5.8, "volume": 1022967.0}, {"date": "2016-09-21", "close": 6.05, "volume": 925072.0}, {"date": "2016-09-22", "close": 6.08, "volume": 1043389.0}, {"date": "2016-09-23", "close": 5.75, "volume": 968210.0}, {"date": "2016-09-26", "close": 5.83, "volume": 682167.0}, {"date": "2016-09-27", "close": 5.67, "volume": 1076257.0}, {"date": "2016-09-28", "close": 6.13, "volume": 1339087.0}, {"date": "2016-09-29", "close": 6.39, "volume": 1654106.0}, {"date": "2016-09-30", "close": 6.41, "volume": 1246021.0}, {"date": "2016-10-03", "close": 6.5, "volume": 1052681.0}, {"date": "2016-10-04", "close": 6.19, "volume": 1735416.0}, {"date": "2016-10-05", "close": 6.32, "volume": 3223975.0}, {"date": "2016-10-06", "close": 6.46, "volume": 1269830.0}, {"date": "2016-10-07", "close": 6.37, "volume": 821435.0}, {"date": "2016-10-10", "close": 6.53, "volume": 848487.0}, {"date": "2016-10-11", "close": 6.34, "volume": 944463.0}, {"date": "2016-10-12", "close": 6.25, "volume": 815511.0}, {"date": "2016-10-13", "close": 6.27, "volume": 822443.0}, {"date": "2016-10-14", "close": 6.2, "volume": 596873.0}, {"date": "2016-10-17", "close": 6.13, "volume": 631307.0}, {"date": "2016-10-18", "close": 6.06, "volume": 587321.0}, {"date": "2016-10-19", "close": 6.25, "volume": 788401.0}, {"date": "2016-10-20", "close": 6.22, "volume": 621407.0}, {"date": "2016-10-21", "close": 6.16, "volume": 602715.0}, {"date": "2016-10-24", "close": 6.1, "volume": 763233.0}, {"date": "2016-10-25", "close": 5.79, "volume": 724696.0}, {"date": "2016-10-26", "close": 5.72, "volume": 1190896.0}, {"date": "2016-10-27", "close": 5.62, "volume": 742143.0}, {"date": "2016-10-28", "close": 5.45, "volume": 643128.0}, {"date": "2016-10-31", "close": 5.21, "volume": 1077844.0}, {"date": "2016-11-01", "close": 5.22, "volume": 918805.0}, {"date": "2016-11-02", "close": 5.01, "volume": 799365.0}, {"date": "2016-11-03", "close": 5.01, "volume": 923228.0}, {"date": "2016-11-04", "close": 4.81, "volume": 1346485.0}, {"date": "2016-11-07", "close": 4.7, "volume": 1930652.0}, {"date": "2016-11-08", "close": 4.62, "volume": 1088120.0}, {"date": "2016-11-09", "close": 4.81, "volume": 1586470.0}, {"date": "2016-11-10", "close": 4.67, "volume": 1257258.0}, {"date": "2016-11-11", "close": 4.63, "volume": 1072332.0}, {"date": "2016-11-14", "close": 4.78, "volume": 1409330.0}, {"date": "2016-11-15", "close": 4.97, "volume": 1464441.0}, {"date": "2016-11-16", "close": 4.83, "volume": 1004634.0}, {"date": "2016-11-17", "close": 4.76, "volume": 1269264.0}, {"date": "2016-11-18", "close": 4.9, "volume": 1497250.0}, {"date": "2016-11-21", "close": 5.03, "volume": 1179069.0}, {"date": "2016-11-22", "close": 5.03, "volume": 1307456.0}, {"date": "2016-11-23", "close": 5.11, "volume": 764686.0}, {"date": "2016-11-25", "close": 4.92, "volume": 527068.0}, {"date": "2016-11-28", "close": 5.06, "volume": 1951366.0}, {"date": "2016-11-29", "close": 4.63, "volume": 2574793.0}, {"date": "2016-11-30", "close": 5.3, "volume": 3529302.0}, {"date": "2016-12-01", "close": 5.18, "volume": 1464332.0}, {"date": "2016-12-02", "close": 5.1, "volume": 1301178.0}, {"date": "2016-12-05", "close": 5.11, "volume": 1053849.0}, {"date": "2016-12-06", "close": 5.36, "volume": 1505085.0}, {"date": "2016-12-07", "close": 5.4, "volume": 1447738.0}, {"date": "2016-12-08", "close": 5.63, "volume": 1689284.0}, {"date": "2016-12-09", "close": 5.76, "volume": 1326145.0}, {"date": "2016-12-12", "close": 5.83, "volume": 1909559.0}, {"date": "2016-12-13", "close": 5.87, "volume": 1330188.0}, {"date": "2016-12-14", "close": 5.63, "volume": 1023162.0}, {"date": "2016-12-15", "close": 5.81, "volume": 1315149.0}, {"date": "2016-12-16", "close": 5.73, "volume": 923007.0}, {"date": "2016-12-19", "close": 6.32, "volume": 2654540.0}, {"date": "2016-12-20", "close": 6.55, "volume": 1926483.0}, {"date": "2016-12-21", "close": 6.63, "volume": 2110965.0}, {"date": "2016-12-22", "close": 6.73, "volume": 1334731.0}, {"date": "2016-12-23", "close": 6.93, "volume": 1481366.0}, {"date": "2016-12-27", "close": 7.05, "volume": 2365905.0}, {"date": "2016-12-28", "close": 6.99, "volume": 1484584.0}, {"date": "2016-12-29", "close": 7.01, "volume": 1168573.0}, {"date": "2016-12-30", "close": 7.01, "volume": 1270597.0}, {"date": "2017-01-03", "close": 7.25, "volume": 1783770.0}, {"date": "2017-01-04", "close": 7.21, "volume": 2865455.0}, {"date": "2017-01-05", "close": 7.08, "volume": 3452068.0}, {"date": "2017-01-06", "close": 7.08, "volume": 1932618.0}, {"date": "2017-01-09", "close": 6.94, "volume": 1319544.0}, {"date": "2017-01-10", "close": 6.99, "volume": 1076330.0}, {"date": "2017-01-11", "close": 7.06, "volume": 1303504.0}, {"date": "2017-01-12", "close": 6.63, "volume": 25249380.0}, {"date": "2017-01-13", "close": 6.54, "volume": 2846313.0}, {"date": "2017-01-17", "close": 6.56, "volume": 1979128.0}, {"date": "2017-01-18", "close": 6.72, "volume": 3693401.0}, {"date": "2017-01-19", "close": 6.71, "volume": 1947364.0}, {"date": "2017-01-20", "close": 6.51, "volume": 2384562.0}, {"date": "2017-01-23", "close": 6.39, "volume": 2707818.0}, {"date": "2017-01-24", "close": 6.35, "volume": 1435483.0}, {"date": "2017-01-25", "close": 6.32, "volume": 2708557.0}, {"date": "2017-01-26", "close": 6.38, "volume": 2159613.0}, {"date": "2017-01-27", "close": 6.4, "volume": 2142086.0}, {"date": "2017-01-30", "close": 6.43, "volume": 6920282.0}, {"date": "2017-01-31", "close": 6.54, "volume": 2547755.0}, {"date": "2017-02-01", "close": 6.53, "volume": 2061411.0}, {"date": "2017-02-02", "close": 6.57, "volume": 1896131.0}, {"date": "2017-02-03", "close": 6.53, "volume": 1773636.0}, {"date": "2017-02-06", "close": 6.51, "volume": 2348349.0}, {"date": "2017-02-07", "close": 6.34, "volume": 2189873.0}, {"date": "2017-02-08", "close": 6.25, "volume": 1711564.0}, {"date": "2017-02-09", "close": 6.26, "volume": 2050981.0}, {"date": "2017-02-10", "close": 6.29, "volume": 2658306.0}, {"date": "2017-02-13", "close": 6.21, "volume": 2981501.0}, {"date": "2017-02-14", "close": 6.23, "volume": 2620089.0}, {"date": "2017-02-15", "close": 6.19, "volume": 1526840.0}, {"date": "2017-02-16", "close": 6.02, "volume": 1482565.0}, {"date": "2017-02-17", "close": 5.91, "volume": 1765978.0}, {"date": "2017-02-21", "close": 6.09, "volume": 2604382.0}, {"date": "2017-02-22", "close": 6.03, "volume": 3789785.0}, {"date": "2017-02-23", "close": 6.01, "volume": 2509165.0}, {"date": "2017-02-24", "close": 5.99, "volume": 3156505.0}, {"date": "2017-02-27", "close": 6.01, "volume": 4270643.0}, {"date": "2017-02-28", "close": 6.14, "volume": 4413010.0}, {"date": "2017-03-01", "close": 6.31, "volume": 2979351.0}, {"date": "2017-03-02", "close": 6.11, "volume": 1507076.0}, {"date": "2017-03-03", "close": 5.99, "volume": 1885836.0}, {"date": "2017-03-06", "close": 6.05, "volume": 1529287.0}, {"date": "2017-03-07", "close": 5.84, "volume": 1262023.0}, {"date": "2017-03-08", "close": 5.59, "volume": 1582681.0}, {"date": "2017-03-09", "close": 5.91, "volume": 2814664.0}, {"date": "2017-03-10", "close": 5.87, "volume": 2093824.0}, {"date": "2017-03-13", "close": 6.02, "volume": 1988177.0}, {"date": "2017-03-14", "close": 5.86, "volume": 2059638.0}, {"date": "2017-03-15", "close": 5.91, "volume": 6356974.0}, {"date": "2017-03-16", "close": 5.85, "volume": 1486628.0}, {"date": "2017-03-17", "close": 5.85, "volume": 3225148.0}, {"date": "2017-03-20", "close": 5.99, "volume": 1901346.0}, {"date": "2017-03-21", "close": 5.77, "volume": 2736430.0}, {"date": "2017-03-22", "close": 5.67, "volume": 1840912.0}, {"date": "2017-03-23", "close": 5.66, "volume": 2254299.0}, {"date": "2017-03-24", "close": 5.89, "volume": 3303993.0}, {"date": "2017-03-27", "close": 5.99, "volume": 2151469.0}, {"date": "2017-03-28", "close": 6.17, "volume": 2498858.0}, {"date": "2017-03-29", "close": 6.39, "volume": 2042976.0}, {"date": "2017-03-30", "close": 6.42, "volume": 1975144.0}, {"date": "2017-03-31", "close": 6.66, "volume": 3664531.0}, {"date": "2017-04-03", "close": 6.74, "volume": 3128674.0}, {"date": "2017-04-04", "close": 6.93, "volume": 4332468.0}, {"date": "2017-04-05", "close": 6.84, "volume": 6691601.0}, {"date": "2017-04-06", "close": 6.96, "volume": 2812106.0}, {"date": "2017-04-07", "close": 6.57, "volume": 1962649.0}, {"date": "2017-04-10", "close": 6.58, "volume": 2557037.0}, {"date": "2017-04-11", "close": 6.44, "volume": 1907862.0}, {"date": "2017-04-12", "close": 6.29, "volume": 2276618.0}, {"date": "2017-04-13", "close": 6.02, "volume": 2621350.0}, {"date": "2017-04-17", "close": 6.1, "volume": 3027699.0}, {"date": "2017-04-18", "close": 5.86, "volume": 2042724.0}, {"date": "2017-04-19", "close": 5.75, "volume": 3757887.0}, {"date": "2017-04-20", "close": 5.72, "volume": 2535154.0}, {"date": "2017-04-21", "close": 5.69, "volume": 1771132.0}, {"date": "2017-04-24", "close": 5.69, "volume": 2965224.0}, {"date": "2017-04-25", "close": 5.85, "volume": 1913546.0}, {"date": "2017-04-26", "close": 6.11, "volume": 4382785.0}, {"date": "2017-04-27", "close": 6.03, "volume": 3139467.0}, {"date": "2017-04-28", "close": 6.01, "volume": 3715840.0}, {"date": "2017-05-01", "close": 5.99, "volume": 2068648.0}, {"date": "2017-05-02", "close": 5.96, "volume": 4293618.0}, {"date": "2017-05-03", "close": 5.94, "volume": 2863508.0}, {"date": "2017-05-04", "close": 5.72, "volume": 2828562.0}, {"date": "2017-05-05", "close": 5.95, "volume": 2348845.0}, {"date": "2017-05-08", "close": 6.83, "volume": 9188933.0}, {"date": "2017-05-09", "close": 6.37, "volume": 4105593.0}, {"date": "2017-05-10", "close": 6.7, "volume": 6807453.0}, {"date": "2017-05-11", "close": 6.84, "volume": 3472618.0}, {"date": "2017-05-12", "close": 6.81, "volume": 2591315.0}, {"date": "2017-05-15", "close": 7.3, "volume": 3561568.0}, {"date": "2017-05-16", "close": 7.28, "volume": 3096666.0}, {"date": "2017-05-17", "close": 7.07, "volume": 3228740.0}, {"date": "2017-05-18", "close": 6.97, "volume": 3610393.0}, {"date": "2017-05-19", "close": 7.59, "volume": 3045769.0}, {"date": "2017-05-22", "close": 7.84, "volume": 3365193.0}, {"date": "2017-05-23", "close": 7.17, "volume": 14324320.0}, {"date": "2017-05-24", "close": 6.99, "volume": 4002207.0}, {"date": "2017-05-25", "close": 6.65, "volume": 3221720.0}, {"date": "2017-05-26", "close": 6.63, "volume": 2597740.0}, {"date": "2017-05-30", "close": 6.35, "volume": 2661769.0}, {"date": "2017-05-31", "close": 6.0, "volume": 6440439.0}, {"date": "2017-06-01", "close": 6.12, "volume": 4668038.0}, {"date": "2017-06-02", "close": 6.06, "volume": 3878797.0}, {"date": "2017-06-05", "close": 6.05, "volume": 2508436.0}, {"date": "2017-06-06", "close": 6.27, "volume": 2293132.0}, {"date": "2017-06-07", "close": 6.06, "volume": 3527319.0}, {"date": "2017-06-08", "close": 6.05, "volume": 2177813.0}, {"date": "2017-06-09", "close": 6.15, "volume": 2513455.0}, {"date": "2017-06-12", "close": 6.25, "volume": 2502150.0}, {"date": "2017-06-13", "close": 6.45, "volume": 1805228.0}, {"date": "2017-06-14", "close": 6.17, "volume": 1968124.0}, {"date": "2017-06-15", "close": 5.96, "volume": 1967250.0}, {"date": "2017-06-16", "close": 6.19, "volume": 3471013.0}, {"date": "2017-06-19", "close": 5.92, "volume": 2286908.0}, {"date": "2017-06-20", "close": 5.93, "volume": 2165195.0}, {"date": "2017-06-21", "close": 5.8, "volume": 3324262.0}, {"date": "2017-06-22", "close": 5.91, "volume": 2705216.0}, {"date": "2017-06-23", "close": 6.06, "volume": 2860410.0}, {"date": "2017-06-26", "close": 6.13, "volume": 1457308.0}, {"date": "2017-06-27", "close": 6.07, "volume": 1856079.0}, {"date": "2017-06-28", "close": 6.12, "volume": 1206426.0}, {"date": "2017-06-29", "close": 6.31, "volume": 2545110.0}, {"date": "2017-06-30", "close": 6.41, "volume": 2603609.0}, {"date": "2017-07-03", "close": 6.52, "volume": 804815.0}, {"date": "2017-07-05", "close": 6.47, "volume": 2741148.0}, {"date": "2017-07-06", "close": 6.19, "volume": 2624753.0}, {"date": "2017-07-07", "close": 6.21, "volume": 1906403.0}, {"date": "2017-07-10", "close": 6.27, "volume": 1470008.0}, {"date": "2017-07-11", "close": 6.34, "volume": 1519826.0}, {"date": "2017-07-12", "close": 6.33, "volume": 1829992.0}, {"date": "2017-07-13", "close": 6.33, "volume": 1435573.0}, {"date": "2017-07-14", "close": 6.42, "volume": 1545190.0}, {"date": "2017-07-17", "close": 6.43, "volume": 958353.0}, {"date": "2017-07-18", "close": 6.28, "volume": 1342509.0}, {"date": "2017-07-19", "close": 6.44, "volume": 1942788.0}, {"date": "2017-07-20", "close": 6.41, "volume": 1529141.0}, {"date": "2017-07-21", "close": 6.23, "volume": 1216960.0}, {"date": "2017-07-24", "close": 6.26, "volume": 1026638.0}, {"date": "2017-07-25", "close": 6.43, "volume": 1208040.0}, {"date": "2017-07-26", "close": 6.57, "volume": 1407184.0}, {"date": "2017-07-27", "close": 6.58, "volume": 1766090.0}, {"date": "2017-07-28", "close": 6.6, "volume": 946446.0}, {"date": "2017-07-31", "close": 6.6, "volume": 2411017.0}, {"date": "2017-08-01", "close": 6.48, "volume": 2128672.0}, {"date": "2017-08-02", "close": 6.54, "volume": 1741775.0}, {"date": "2017-08-03", "close": 6.19, "volume": 1602302.0}, {"date": "2017-08-04", "close": 6.55, "volume": 1994948.0}, {"date": "2017-08-07", "close": 6.85, "volume": 2528173.0}, {"date": "2017-08-08", "close": 7.08, "volume": 2693958.0}, {"date": "2017-08-09", "close": 7.13, "volume": 2307773.0}, {"date": "2017-08-10", "close": 6.75, "volume": 3688778.0}, {"date": "2017-08-11", "close": 6.83, "volume": 2410719.0}, {"date": "2017-08-14", "close": 6.76, "volume": 2278640.0}, {"date": "2017-08-15", "close": 6.72, "volume": 1535865.0}, {"date": "2017-08-16", "close": 6.6, "volume": 2001624.0}, {"date": "2017-08-17", "close": 6.75, "volume": 2596454.0}, {"date": "2017-08-18", "close": 6.91, "volume": 2539748.0}, {"date": "2017-08-21", "close": 6.57, "volume": 3132951.0}, {"date": "2017-08-22", "close": 6.72, "volume": 1837946.0}, {"date": "2017-08-23", "close": 7.0, "volume": 3549741.0}, {"date": "2017-08-24", "close": 6.93, "volume": 2583512.0}, {"date": "2017-08-25", "close": 6.92, "volume": 1114986.0}, {"date": "2017-08-28", "close": 6.86, "volume": 1482666.0}, {"date": "2017-08-29", "close": 6.81, "volume": 1576249.0}, {"date": "2017-08-30", "close": 6.89, "volume": 2098818.0}, {"date": "2017-08-31", "close": 7.04, "volume": 2211149.0}, {"date": "2017-09-01", "close": 7.17, "volume": 1904140.0}, {"date": "2017-09-05", "close": 7.27, "volume": 2490030.0}, {"date": "2017-09-06", "close": 7.27, "volume": 2783157.0}, {"date": "2017-09-07", "close": 7.38, "volume": 1832200.0}, {"date": "2017-09-08", "close": 7.08, "volume": 1611466.0}, {"date": "2017-09-11", "close": 7.12, "volume": 1930578.0}, {"date": "2017-09-12", "close": 7.23, "volume": 1341211.0}, {"date": "2017-09-13", "close": 7.34, "volume": 2802837.0}, {"date": "2017-09-14", "close": 7.31, "volume": 1891390.0}, {"date": "2017-09-15", "close": 7.34, "volume": 4671212.0}, {"date": "2017-09-18", "close": 7.56, "volume": 2188106.0}, {"date": "2017-09-19", "close": 7.61, "volume": 1648039.0}, {"date": "2017-09-20", "close": 7.78, "volume": 2698865.0}, {"date": "2017-09-21", "close": 7.86, "volume": 1986817.0}, {"date": "2017-09-22", "close": 7.86, "volume": 1937031.0}, {"date": "2017-09-25", "close": 7.97, "volume": 2979370.0}, {"date": "2017-09-26", "close": 8.09, "volume": 3439381.0}, {"date": "2017-09-27", "close": 8.13, "volume": 2146477.0}, {"date": "2017-09-28", "close": 7.99, "volume": 2485968.0}, {"date": "2017-09-29", "close": 7.96, "volume": 2436460.0}, {"date": "2017-10-02", "close": 7.89, "volume": 1933996.0}, {"date": "2017-10-03", "close": 7.7, "volume": 2543452.0}, {"date": "2017-10-04", "close": 7.5, "volume": 2334582.0}, {"date": "2017-10-05", "close": 7.7, "volume": 3361470.0}, {"date": "2017-10-06", "close": 7.61, "volume": 1682069.0}, {"date": "2017-10-09", "close": 7.56, "volume": 1305907.0}, {"date": "2017-10-10", "close": 7.51, "volume": 862469.0}, {"date": "2017-10-11", "close": 7.64, "volume": 1021769.0}, {"date": "2017-10-12", "close": 7.69, "volume": 967180.0}, {"date": "2017-10-13", "close": 7.63, "volume": 1984640.0}, {"date": "2017-10-16", "close": 7.53, "volume": 1007968.0}, {"date": "2017-10-17", "close": 7.61, "volume": 1588231.0}, {"date": "2017-10-18", "close": 7.5, "volume": 974949.0}, {"date": "2017-10-19", "close": 7.53, "volume": 1585428.0}, {"date": "2017-10-20", "close": 7.51, "volume": 1381048.0}, {"date": "2017-10-23", "close": 7.44, "volume": 2778429.0}, {"date": "2017-10-24", "close": 7.57, "volume": 3154837.0}, {"date": "2017-10-25", "close": 7.62, "volume": 3467136.0}, {"date": "2017-10-26", "close": 7.68, "volume": 2121470.0}, {"date": "2017-10-27", "close": 7.77, "volume": 2410340.0}, {"date": "2017-10-30", "close": 7.84, "volume": 2172997.0}, {"date": "2017-10-31", "close": 7.68, "volume": 2189048.0}, {"date": "2017-11-01", "close": 8.02, "volume": 2198520.0}, {"date": "2017-11-02", "close": 7.93, "volume": 1485506.0}, {"date": "2017-11-03", "close": 8.1, "volume": 1410866.0}, {"date": "2017-11-06", "close": 8.47, "volume": 4354763.0}, {"date": "2017-11-07", "close": 8.53, "volume": 2883364.0}, {"date": "2017-11-08", "close": 8.29, "volume": 1849996.0}, {"date": "2017-11-09", "close": 8.31, "volume": 2489383.0}, {"date": "2017-11-10", "close": 8.37, "volume": 1548228.0}, {"date": "2017-11-13", "close": 8.26, "volume": 1280346.0}, {"date": "2017-11-14", "close": 7.87, "volume": 1739100.0}, {"date": "2017-11-15", "close": 7.84, "volume": 1957725.0}, {"date": "2017-11-16", "close": 7.78, "volume": 1140039.0}, {"date": "2017-11-17", "close": 7.91, "volume": 1162989.0}, {"date": "2017-11-20", "close": 7.91, "volume": 1449600.0}, {"date": "2017-11-21", "close": 7.89, "volume": 935564.0}, {"date": "2017-11-22", "close": 8.01, "volume": 994771.0}, {"date": "2017-11-24", "close": 8.11, "volume": 551137.0}, {"date": "2017-11-27", "close": 7.87, "volume": 1100337.0}, {"date": "2017-11-28", "close": 7.91, "volume": 1714561.0}, {"date": "2017-11-29", "close": 7.82, "volume": 1495074.0}, {"date": "2017-11-30", "close": 7.98, "volume": 2228060.0}, {"date": "2017-12-01", "close": 7.99, "volume": 1554758.0}, {"date": "2017-12-04", "close": 7.74, "volume": 1798210.0}, {"date": "2017-12-05", "close": 7.7, "volume": 1453088.0}, {"date": "2017-12-06", "close": 7.5, "volume": 1931433.0}, {"date": "2017-12-07", "close": 7.55, "volume": 1387877.0}, {"date": "2017-12-08", "close": 7.71, "volume": 1334222.0}, {"date": "2017-12-11", "close": 7.84, "volume": 1951832.0}, {"date": "2017-12-12", "close": 6.75, "volume": 9027976.0}, {"date": "2017-12-13", "close": 6.61, "volume": 9196314.0}, {"date": "2017-12-14", "close": 6.67, "volume": 3057377.0}, {"date": "2017-12-15", "close": 6.75, "volume": 3709503.0}, {"date": "2017-12-18", "close": 6.85, "volume": 1669988.0}, {"date": "2017-12-19", "close": 6.84, "volume": 2070370.0}, {"date": "2017-12-20", "close": 6.94, "volume": 1747616.0}, {"date": "2017-12-21", "close": 6.99, "volume": 3373744.0}, {"date": "2017-12-22", "close": 6.89, "volume": 1046841.0}, {"date": "2017-12-26", "close": 6.96, "volume": 841889.0}, {"date": "2017-12-27", "close": 6.86, "volume": 812552.0}, {"date": "2017-12-28", "close": 6.93, "volume": 1629530.0}, {"date": "2017-12-29", "close": 6.85, "volume": 1512254.0}, {"date": "2018-01-02", "close": 6.98, "volume": 1850174.0}, {"date": "2018-01-03", "close": 6.98, "volume": 2527514.0}, {"date": "2018-01-04", "close": 6.99, "volume": 2361003.0}, {"date": "2018-01-05", "close": 6.93, "volume": 1337239.0}, {"date": "2018-01-08", "close": 6.79, "volume": 5330211.0}, {"date": "2018-01-09", "close": 6.64, "volume": 4442742.0}, {"date": "2018-01-10", "close": 6.83, "volume": 5586495.0}, {"date": "2018-01-11", "close": 6.86, "volume": 3788218.0}, {"date": "2018-01-12", "close": 6.98, "volume": 2147390.0}, {"date": "2018-01-16", "close": 6.86, "volume": 2162337.0}, {"date": "2018-01-17", "close": 6.98, "volume": 2287427.0}, {"date": "2018-01-18", "close": 6.79, "volume": 997707.0}, {"date": "2018-01-19", "close": 6.9, "volume": 2466517.0}, {"date": "2018-01-22", "close": 6.99, "volume": 1472594.0}, {"date": "2018-01-23", "close": 7.07, "volume": 2330953.0}, {"date": "2018-01-24", "close": 7.64, "volume": 4533277.0}, {"date": "2018-01-25", "close": 7.45, "volume": 3500118.0}, {"date": "2018-01-26", "close": 7.47, "volume": 3553937.0}, {"date": "2018-01-29", "close": 7.18, "volume": 1454399.0}, {"date": "2018-01-30", "close": 6.94, "volume": 2715349.0}, {"date": "2018-01-31", "close": 6.91, "volume": 1961269.0}, {"date": "2018-02-01", "close": 6.96, "volume": 2397472.0}, {"date": "2018-02-02", "close": 6.66, "volume": 2455181.0}, {"date": "2018-02-05", "close": 5.74, "volume": 7043141.0}, {"date": "2018-02-06", "close": 5.86, "volume": 5373888.0}, {"date": "2018-02-07", "close": 5.48, "volume": 3283018.0}, {"date": "2018-02-08", "close": 5.37, "volume": 4673453.0}, {"date": "2018-02-09", "close": 5.51, "volume": 4210116.0}, {"date": "2018-02-12", "close": 5.34, "volume": 3608049.0}, {"date": "2018-02-13", "close": 5.3, "volume": 3700702.0}, {"date": "2018-02-14", "close": 5.71, "volume": 4282960.0}, {"date": "2018-02-15", "close": 5.9, "volume": 4150846.0}, {"date": "2018-02-16", "close": 5.73, "volume": 2882452.0}, {"date": "2018-02-20", "close": 5.71, "volume": 2026276.0}, {"date": "2018-02-21", "close": 5.6, "volume": 1559163.0}, {"date": "2018-02-22", "close": 5.64, "volume": 3219840.0}, {"date": "2018-02-23", "close": 5.72, "volume": 2094074.0}, {"date": "2018-02-26", "close": 6.09, "volume": 2389942.0}, {"date": "2018-02-27", "close": 5.79, "volume": 3579972.0}, {"date": "2018-02-28", "close": 5.39, "volume": 3306987.0}, {"date": "2018-03-01", "close": 5.55, "volume": 2672602.0}, {"date": "2018-03-02", "close": 5.59, "volume": 2671500.0}, {"date": "2018-03-05", "close": 5.6, "volume": 2242657.0}, {"date": "2018-03-06", "close": 5.61, "volume": 2933242.0}, {"date": "2018-03-07", "close": 5.56, "volume": 1924043.0}, {"date": "2018-03-08", "close": 5.66, "volume": 2499108.0}, {"date": "2018-03-09", "close": 5.9, "volume": 2908194.0}, {"date": "2018-03-12", "close": 5.88, "volume": 1860511.0}, {"date": "2018-03-13", "close": 6.07, "volume": 3465924.0}, {"date": "2018-03-14", "close": 6.07, "volume": 2707786.0}, {"date": "2018-03-15", "close": 6.06, "volume": 1912077.0}, {"date": "2018-03-16", "close": 6.31, "volume": 4497973.0}, {"date": "2018-03-19", "close": 6.06, "volume": 1534532.0}, {"date": "2018-03-20", "close": 6.18, "volume": 1166363.0}, {"date": "2018-03-21", "close": 6.33, "volume": 1426887.0}, {"date": "2018-03-22", "close": 6.13, "volume": 1656530.0}, {"date": "2018-03-23", "close": 6.25, "volume": 1964518.0}, {"date": "2018-03-26", "close": 6.36, "volume": 1342649.0}, {"date": "2018-03-27", "close": 6.13, "volume": 1479059.0}, {"date": "2018-03-28", "close": 6.09, "volume": 1088257.0}, {"date": "2018-03-29", "close": 6.3, "volume": 1354157.0}, {"date": "2018-04-02", "close": 5.95, "volume": 1346359.0}, {"date": "2018-04-03", "close": 6.02, "volume": 2115837.0}, {"date": "2018-04-04", "close": 6.04, "volume": 1441644.0}, {"date": "2018-04-05", "close": 6.25, "volume": 1407217.0}, {"date": "2018-04-06", "close": 6.16, "volume": 1544839.0}, {"date": "2018-04-09", "close": 6.17, "volume": 2009795.0}, {"date": "2018-04-10", "close": 6.24, "volume": 9825551.0}, {"date": "2018-04-11", "close": 6.48, "volume": 3532925.0}, {"date": "2018-04-12", "close": 6.47, "volume": 2654161.0}, {"date": "2018-04-13", "close": 6.67, "volume": 2283301.0}, {"date": "2018-04-16", "close": 6.63, "volume": 2080472.0}, {"date": "2018-04-17", "close": 6.67, "volume": 663768.0}, {"date": "2018-04-18", "close": 6.76, "volume": 1929169.0}, {"date": "2018-04-19", "close": 6.77, "volume": 1953857.0}, {"date": "2018-04-20", "close": 6.9, "volume": 2070672.0}, {"date": "2018-04-23", "close": 6.88, "volume": 1811474.0}, {"date": "2018-04-24", "close": 6.71, "volume": 2160811.0}, {"date": "2018-04-25", "close": 6.84, "volume": 1635426.0}, {"date": "2018-04-26", "close": 7.15, "volume": 3445322.0}, {"date": "2018-04-27", "close": 6.92, "volume": 1507652.0}, {"date": "2018-04-30", "close": 7.04, "volume": 1800908.0}, {"date": "2018-05-01", "close": 7.0, "volume": 934933.0}, {"date": "2018-05-02", "close": 7.08, "volume": 1450359.0}, {"date": "2018-05-03", "close": 7.0, "volume": 1294622.0}, {"date": "2018-05-04", "close": 6.89, "volume": 2960753.0}, {"date": "2018-05-07", "close": 7.24, "volume": 4841431.0}, {"date": "2018-05-08", "close": 7.09, "volume": 4585450.0}, {"date": "2018-05-09", "close": 7.04, "volume": 2703263.0}, {"date": "2018-05-10", "close": 7.05, "volume": 2704811.0}, {"date": "2018-05-11", "close": 6.99, "volume": 2601231.0}, {"date": "2018-05-14", "close": 7.2, "volume": 2140775.0}, {"date": "2018-05-15", "close": 7.28, "volume": 1624470.0}, {"date": "2018-05-16", "close": 7.41, "volume": 1270387.0}, {"date": "2018-05-17", "close": 7.52, "volume": 1820540.0}, {"date": "2018-05-18", "close": 7.83, "volume": 3492481.0}, {"date": "2018-05-21", "close": 7.64, "volume": 10242080.0}, {"date": "2018-05-22", "close": 7.51, "volume": 2263493.0}, {"date": "2018-05-23", "close": 7.43, "volume": 1574360.0}, {"date": "2018-05-24", "close": 7.43, "volume": 2131082.0}, {"date": "2018-05-25", "close": 7.1, "volume": 2143409.0}, {"date": "2018-05-29", "close": 7.43, "volume": 3030501.0}, {"date": "2018-05-30", "close": 7.79, "volume": 2475384.0}, {"date": "2018-05-31", "close": 7.77, "volume": 2753099.0}, {"date": "2018-06-01", "close": 7.95, "volume": 3655098.0}, {"date": "2018-06-04", "close": 7.83, "volume": 3396639.0}, {"date": "2018-06-05", "close": 7.82, "volume": 2085908.0}, {"date": "2018-06-06", "close": 7.85, "volume": 1801246.0}, {"date": "2018-06-07", "close": 8.0, "volume": 1610560.0}, {"date": "2018-06-08", "close": 7.95, "volume": 1188849.0}, {"date": "2018-06-11", "close": 8.11, "volume": 1865400.0}, {"date": "2018-06-12", "close": 8.15, "volume": 1584372.0}, {"date": "2018-06-13", "close": 8.18, "volume": 1402861.0}, {"date": "2018-06-14", "close": 8.05, "volume": 1321225.0}, {"date": "2018-06-15", "close": 7.75, "volume": 3804588.0}, {"date": "2018-06-18", "close": 8.16, "volume": 1973132.0}, {"date": "2018-06-19", "close": 8.17, "volume": 1868131.0}, {"date": "2018-06-20", "close": 8.13, "volume": 1606602.0}, {"date": "2018-06-21", "close": 7.81, "volume": 1434993.0}, {"date": "2018-06-22", "close": 8.45, "volume": 5880266.0}, {"date": "2018-06-25", "close": 8.08, "volume": 1894709.0}, {"date": "2018-06-26", "close": 7.87, "volume": 5074619.0}, {"date": "2018-06-27", "close": 7.99, "volume": 3415782.0}, {"date": "2018-06-28", "close": 8.26, "volume": 3412178.0}, {"date": "2018-06-29", "close": 8.27, "volume": 2906822.0}, {"date": "2018-07-02", "close": 7.86, "volume": 1374605.0}, {"date": "2018-07-03", "close": 8.03, "volume": 1286015.0}, {"date": "2018-07-05", "close": 8.2, "volume": 5627565.0}, {"date": "2018-07-06", "close": 8.67, "volume": 2393140.0}, {"date": "2018-07-09", "close": 8.9, "volume": 3124389.0}, {"date": "2018-07-10", "close": 8.77, "volume": 2890971.0}, {"date": "2018-07-11", "close": 8.61, "volume": 2190434.0}, {"date": "2018-07-12", "close": 8.53, "volume": 1492688.0}, {"date": "2018-07-13", "close": 8.45, "volume": 1144072.0}, {"date": "2018-07-16", "close": 8.2, "volume": 948001.0}, {"date": "2018-07-17", "close": 8.17, "volume": 1083611.0}, {"date": "2018-07-18", "close": 8.16, "volume": 1226525.0}, {"date": "2018-07-19", "close": 8.14, "volume": 1959269.0}, {"date": "2018-07-20", "close": 7.94, "volume": 1383642.0}, {"date": "2018-07-23", "close": 7.78, "volume": 1445659.0}, {"date": "2018-07-24", "close": 7.76, "volume": 1322276.0}, {"date": "2018-07-25", "close": 7.92, "volume": 1811108.0}, {"date": "2018-07-26", "close": 7.77, "volume": 1490654.0}, {"date": "2018-07-27", "close": 7.62, "volume": 1537549.0}, {"date": "2018-07-30", "close": 7.69, "volume": 1159961.0}, {"date": "2018-07-31", "close": 7.58, "volume": 1536812.0}, {"date": "2018-08-01", "close": 7.68, "volume": 2126969.0}, {"date": "2018-08-02", "close": 7.68, "volume": 1433332.0}, {"date": "2018-08-03", "close": 7.64, "volume": 1950354.0}, {"date": "2018-08-06", "close": 7.62, "volume": 4686999.0}, {"date": "2018-08-07", "close": 8.04, "volume": 3316168.0}, {"date": "2018-08-08", "close": 8.08, "volume": 2082481.0}, {"date": "2018-08-09", "close": 7.99, "volume": 5008313.0}, {"date": "2018-08-10", "close": 8.46, "volume": 2962319.0}, {"date": "2018-08-13", "close": 8.36, "volume": 3393474.0}, {"date": "2018-08-14", "close": 8.41, "volume": 10425410.0}, {"date": "2018-08-15", "close": 7.68, "volume": 4539971.0}, {"date": "2018-08-16", "close": 7.77, "volume": 1540527.0}, {"date": "2018-08-17", "close": 7.88, "volume": 1254462.0}, {"date": "2018-08-20", "close": 8.08, "volume": 1091755.0}, {"date": "2018-08-21", "close": 8.28, "volume": 1793255.0}, {"date": "2018-08-22", "close": 8.45, "volume": 3468142.0}, {"date": "2018-08-23", "close": 8.44, "volume": 1256393.0}, {"date": "2018-08-24", "close": 8.61, "volume": 1365772.0}, {"date": "2018-08-27", "close": 8.7, "volume": 1107817.0}, {"date": "2018-08-28", "close": 8.79, "volume": 2881743.0}, {"date": "2018-08-29", "close": 8.91, "volume": 2313555.0}, {"date": "2018-08-30", "close": 9.13, "volume": 2236433.0}, {"date": "2018-08-31", "close": 9.04, "volume": 1935870.0}, {"date": "2018-09-04", "close": 8.9, "volume": 1726376.0}, {"date": "2018-09-05", "close": 8.69, "volume": 2547665.0}, {"date": "2018-09-06", "close": 8.39, "volume": 2204948.0}, {"date": "2018-09-07", "close": 8.37, "volume": 2029966.0}, {"date": "2018-09-10", "close": 8.29, "volume": 1129771.0}, {"date": "2018-09-11", "close": 8.57, "volume": 1367021.0}, {"date": "2018-09-12", "close": 8.71, "volume": 1517504.0}, {"date": "2018-09-13", "close": 8.8, "volume": 2064916.0}, {"date": "2018-09-14", "close": 9.06, "volume": 1903492.0}, {"date": "2018-09-17", "close": 9.0, "volume": 1723152.0}, {"date": "2018-09-18", "close": 9.31, "volume": 1628367.0}, {"date": "2018-09-19", "close": 9.36, "volume": 1182542.0}, {"date": "2018-09-20", "close": 9.45, "volume": 3306895.0}, {"date": "2018-09-21", "close": 9.51, "volume": 4342396.0}, {"date": "2018-09-24", "close": 9.48, "volume": 3143824.0}, {"date": "2018-09-25", "close": 9.65, "volume": 2301199.0}, {"date": "2018-09-26", "close": 9.32, "volume": 2745862.0}, {"date": "2018-09-27", "close": 9.31, "volume": 1390306.0}, {"date": "2018-09-28", "close": 9.35, "volume": 2147087.0}, {"date": "2018-10-01", "close": 9.6, "volume": 1681165.0}, {"date": "2018-10-02", "close": 9.55, "volume": 2017018.0}, {"date": "2018-10-03", "close": 9.71, "volume": 3301973.0}, {"date": "2018-10-04", "close": 9.25, "volume": 2048103.0}, {"date": "2018-10-05", "close": 9.21, "volume": 2310146.0}, {"date": "2018-10-08", "close": 9.2, "volume": 1917839.0}, {"date": "2018-10-09", "close": 9.24, "volume": 2030905.0}, {"date": "2018-10-10", "close": 8.53, "volume": 6676912.0}, {"date": "2018-10-11", "close": 8.28, "volume": 2210649.0}, {"date": "2018-10-12", "close": 8.24, "volume": 2300591.0}, {"date": "2018-10-15", "close": 8.18, "volume": 1606804.0}, {"date": "2018-10-16", "close": 8.32, "volume": 1226810.0}, {"date": "2018-10-17", "close": 8.12, "volume": 2073479.0}, {"date": "2018-10-18", "close": 7.77, "volume": 2629498.0}, {"date": "2018-10-19", "close": 7.69, "volume": 2525139.0}, {"date": "2018-10-22", "close": 7.53, "volume": 1283727.0}, {"date": "2018-10-23", "close": 6.92, "volume": 4091673.0}, {"date": "2018-10-24", "close": 6.45, "volume": 3273654.0}, {"date": "2018-10-25", "close": 6.57, "volume": 2290841.0}, {"date": "2018-10-26", "close": 6.51, "volume": 3419575.0}, {"date": "2018-10-29", "close": 6.12, "volume": 2419256.0}, {"date": "2018-10-30", "close": 6.37, "volume": 2469827.0}, {"date": "2018-10-31", "close": 6.49, "volume": 2742359.0}, {"date": "2018-11-01", "close": 6.76, "volume": 2467514.0}, {"date": "2018-11-02", "close": 6.5, "volume": 2340477.0}, {"date": "2018-11-05", "close": 6.29, "volume": 6224283.0}, {"date": "2018-11-06", "close": 5.93, "volume": 3575065.0}, {"date": "2018-11-07", "close": 6.12, "volume": 4436765.0}, {"date": "2018-11-08", "close": 5.91, "volume": 3853664.0}, {"date": "2018-11-09", "close": 6.04, "volume": 3812419.0}, {"date": "2018-11-12", "close": 5.59, "volume": 2226799.0}, {"date": "2018-11-13", "close": 5.35, "volume": 3395665.0}, {"date": "2018-11-14", "close": 5.67, "volume": 5491846.0}, {"date": "2018-11-15", "close": 5.67, "volume": 3419064.0}, {"date": "2018-11-16", "close": 5.55, "volume": 3268789.0}, {"date": "2018-11-19", "close": 5.78, "volume": 3905914.0}, {"date": "2018-11-20", "close": 5.27, "volume": 5941515.0}, {"date": "2018-11-21", "close": 5.84, "volume": 3475927.0}, {"date": "2018-11-23", "close": 5.68, "volume": 2580480.0}, {"date": "2018-11-26", "close": 5.77, "volume": 2731679.0}, {"date": "2018-11-27", "close": 5.65, "volume": 14306520.0}, {"date": "2018-11-28", "close": 5.57, "volume": 6035925.0}, {"date": "2018-11-29", "close": 5.52, "volume": 3860660.0}, {"date": "2018-11-30", "close": 5.38, "volume": 3403789.0}, {"date": "2018-12-03", "close": 5.82, "volume": 5686772.0}, {"date": "2018-12-04", "close": 5.24, "volume": 4037835.0}, {"date": "2018-12-06", "close": 5.17, "volume": 6154767.0}, {"date": "2018-12-07", "close": 5.04, "volume": 5647141.0}, {"date": "2018-12-10", "close": 4.73, "volume": 6588686.0}, {"date": "2018-12-11", "close": 4.67, "volume": 4529799.0}, {"date": "2018-12-12", "close": 4.65, "volume": 6987730.0}, {"date": "2018-12-13", "close": 4.5, "volume": 3478600.0}, {"date": "2018-12-14", "close": 4.28, "volume": 7006589.0}, {"date": "2018-12-17", "close": 4.16, "volume": 8522800.0}, {"date": "2018-12-18", "close": 3.83, "volume": 5888037.0}, {"date": "2018-12-19", "close": 3.77, "volume": 5120064.0}, {"date": "2018-12-20", "close": 3.72, "volume": 5352129.0}, {"date": "2018-12-21", "close": 3.89, "volume": 11883790.0}, {"date": "2018-12-24", "close": 3.65, "volume": 3305038.0}, {"date": "2018-12-26", "close": 4.12, "volume": 5011623.0}, {"date": "2018-12-27", "close": 4.15, "volume": 5284540.0}, {"date": "2018-12-28", "close": 3.98, "volume": 3126390.0}, {"date": "2018-12-31", "close": 4.07, "volume": 2676824.0}, {"date": "2019-01-02", "close": 4.12, "volume": 3791175.0}, {"date": "2019-01-03", "close": 4.22, "volume": 6004014.0}, {"date": "2019-01-04", "close": 4.6, "volume": 6681194.0}, {"date": "2019-01-07", "close": 4.7, "volume": 4326978.0}, {"date": "2019-01-08", "close": 4.63, "volume": 5340594.0}, {"date": "2019-01-09", "close": 4.95, "volume": 4775691.0}, {"date": "2019-01-10", "close": 5.11, "volume": 3911246.0}, {"date": "2019-01-11", "close": 5.22, "volume": 4352235.0}, {"date": "2019-01-14", "close": 4.92, "volume": 2726774.0}, {"date": "2019-01-15", "close": 5.15, "volume": 3687008.0}, {"date": "2019-01-16", "close": 5.1, "volume": 2588182.0}, {"date": "2019-01-17", "close": 5.09, "volume": 2794661.0}, {"date": "2019-01-18", "close": 5.09, "volume": 2441192.0}, {"date": "2019-01-22", "close": 4.81, "volume": 2481819.0}, {"date": "2019-01-23", "close": 4.76, "volume": 2217649.0}, {"date": "2019-01-24", "close": 4.78, "volume": 2283865.0}, {"date": "2019-01-25", "close": 4.91, "volume": 3131082.0}, {"date": "2019-01-28", "close": 4.95, "volume": 2717503.0}, {"date": "2019-01-29", "close": 4.95, "volume": 3233179.0}, {"date": "2019-01-30", "close": 5.13, "volume": 2851915.0}, {"date": "2019-01-31", "close": 5.13, "volume": 2791707.0}, {"date": "2019-02-01", "close": 5.2, "volume": 2628646.0}, {"date": "2019-02-04", "close": 5.31, "volume": 2595454.0}, {"date": "2019-02-05", "close": 5.27, "volume": 1556498.0}, {"date": "2019-02-06", "close": 5.24, "volume": 3998682.0}, {"date": "2019-02-07", "close": 5.12, "volume": 2736748.0}, {"date": "2019-02-08", "close": 5.11, "volume": 4297304.0}, {"date": "2019-02-11", "close": 5.27, "volume": 2480472.0}, {"date": "2019-02-12", "close": 5.48, "volume": 3714423.0}, {"date": "2019-02-13", "close": 5.52, "volume": 3497507.0}, {"date": "2019-02-14", "close": 5.77, "volume": 2102927.0}, {"date": "2019-02-15", "close": 5.94, "volume": 2374385.0}, {"date": "2019-02-19", "close": 5.62, "volume": 4280492.0}, {"date": "2019-02-20", "close": 5.82, "volume": 4400728.0}, {"date": "2019-02-21", "close": 5.69, "volume": 3174800.0}, {"date": "2019-02-22", "close": 5.8, "volume": 3720768.0}, {"date": "2019-02-25", "close": 6.36, "volume": 6943358.0}, {"date": "2019-02-26", "close": 6.51, "volume": 6294964.0}, {"date": "2019-02-27", "close": 6.78, "volume": 8838589.0}, {"date": "2019-02-28", "close": 6.4, "volume": 18551800.0}, {"date": "2019-03-01", "close": 6.42, "volume": 5981164.0}, {"date": "2019-03-04", "close": 6.43, "volume": 4066659.0}, {"date": "2019-03-05", "close": 6.35, "volume": 2775180.0}, {"date": "2019-03-06", "close": 6.23, "volume": 4806813.0}, {"date": "2019-03-07", "close": 6.09, "volume": 3694917.0}, {"date": "2019-03-08", "close": 5.8, "volume": 4937704.0}, {"date": "2019-03-11", "close": 6.1, "volume": 3760118.0}, {"date": "2019-03-12", "close": 6.17, "volume": 3111602.0}, {"date": "2019-03-13", "close": 6.17, "volume": 3733244.0}, {"date": "2019-03-14", "close": 6.15, "volume": 2865696.0}, {"date": "2019-03-15", "close": 5.93, "volume": 7242426.0}, {"date": "2019-03-18", "close": 6.0, "volume": 4413503.0}, {"date": "2019-03-19", "close": 5.95, "volume": 3798240.0}, {"date": "2019-03-20", "close": 6.02, "volume": 4612770.0}, {"date": "2019-03-21", "close": 6.15, "volume": 3271202.0}, {"date": "2019-03-22", "close": 5.85, "volume": 4325305.0}, {"date": "2019-03-25", "close": 5.86, "volume": 2290499.0}, {"date": "2019-03-26", "close": 6.12, "volume": 6318579.0}, {"date": "2019-03-27", "close": 5.91, "volume": 3945666.0}, {"date": "2019-03-28", "close": 5.97, "volume": 2995912.0}, {"date": "2019-03-29", "close": 6.23, "volume": 7586418.0}, {"date": "2019-04-01", "close": 6.47, "volume": 5154105.0}, {"date": "2019-04-02", "close": 6.59, "volume": 5912800.0}, {"date": "2019-04-03", "close": 6.44, "volume": 5631443.0}, {"date": "2019-04-04", "close": 6.59, "volume": 5227850.0}, {"date": "2019-04-05", "close": 6.96, "volume": 5439396.0}, {"date": "2019-04-08", "close": 6.75, "volume": 6533866.0}, {"date": "2019-04-09", "close": 6.48, "volume": 4979093.0}, {"date": "2019-04-10", "close": 6.45, "volume": 3502014.0}, {"date": "2019-04-11", "close": 6.4, "volume": 3319287.0}, {"date": "2019-04-12", "close": 6.58, "volume": 5630498.0}, {"date": "2019-04-15", "close": 6.68, "volume": 2257846.0}, {"date": "2019-04-16", "close": 6.87, "volume": 3312427.0}, {"date": "2019-04-17", "close": 6.87, "volume": 4051215.0}, {"date": "2019-04-18", "close": 6.83, "volume": 1890481.0}, {"date": "2019-04-22", "close": 6.98, "volume": 4500313.0}, {"date": "2019-04-23", "close": 6.86, "volume": 3907109.0}, {"date": "2019-04-24", "close": 6.71, "volume": 6464824.0}, {"date": "2019-04-25", "close": 6.37, "volume": 3147006.0}, {"date": "2019-04-26", "close": 6.41, "volume": 3515767.0}, {"date": "2019-04-29", "close": 6.37, "volume": 1764207.0}, {"date": "2019-04-30", "close": 6.69, "volume": 6985215.0}, {"date": "2019-05-01", "close": 6.63, "volume": 4129155.0}, {"date": "2019-05-02", "close": 6.41, "volume": 2868241.0}, {"date": "2019-05-03", "close": 6.6, "volume": 4572936.0}, {"date": "2019-05-06", "close": 6.46, "volume": 6187832.0}, {"date": "2019-05-07", "close": 6.55, "volume": 4402404.0}, {"date": "2019-05-08", "close": 6.67, "volume": 5975062.0}, {"date": "2019-05-09", "close": 6.6, "volume": 3106450.0}, {"date": "2019-05-10", "close": 6.6, "volume": 2801599.0}, {"date": "2019-05-13", "close": 6.57, "volume": 3674276.0}, {"date": "2019-05-14", "close": 6.5, "volume": 3811317.0}, {"date": "2019-05-15", "close": 6.71, "volume": 3206399.0}, {"date": "2019-05-16", "close": 6.73, "volume": 3001452.0}, {"date": "2019-05-17", "close": 6.5, "volume": 2207942.0}, {"date": "2019-05-20", "close": 6.52, "volume": 1629225.0}, {"date": "2019-05-21", "close": 6.66, "volume": 2201372.0}, {"date": "2019-05-22", "close": 6.56, "volume": 2044008.0}, {"date": "2019-05-23", "close": 6.1, "volume": 4354094.0}, {"date": "2019-05-24", "close": 6.16, "volume": 1743077.0}, {"date": "2019-05-28", "close": 6.22, "volume": 2183730.0}, {"date": "2019-05-29", "close": 6.45, "volume": 2535150.0}, {"date": "2019-05-30", "close": 6.09, "volume": 2949122.0}, {"date": "2019-05-31", "close": 6.16, "volume": 4163498.0}, {"date": "2019-06-03", "close": 6.2, "volume": 3286090.0}, {"date": "2019-06-04", "close": 6.09, "volume": 9947582.0}, {"date": "2019-06-05", "close": 5.58, "volume": 4787604.0}, {"date": "2019-06-06", "close": 5.68, "volume": 2865584.0}, {"date": "2019-06-07", "close": 5.82, "volume": 4024423.0}, {"date": "2019-06-10", "close": 5.64, "volume": 4073969.0}, {"date": "2019-06-11", "close": 5.81, "volume": 2846975.0}, {"date": "2019-06-12", "close": 5.69, "volume": 4217696.0}, {"date": "2019-06-13", "close": 5.89, "volume": 5101707.0}, {"date": "2019-06-14", "close": 5.79, "volume": 1718522.0}, {"date": "2019-06-17", "close": 5.99, "volume": 3119810.0}, {"date": "2019-06-18", "close": 6.19, "volume": 2962462.0}, {"date": "2019-06-19", "close": 5.98, "volume": 9018714.0}, {"date": "2019-06-20", "close": 6.26, "volume": 9206361.0}, {"date": "2019-06-21", "close": 6.32, "volume": 5082501.0}, {"date": "2019-06-24", "close": 6.26, "volume": 3388995.0}, {"date": "2019-06-25", "close": 6.19, "volume": 4834127.0}, {"date": "2019-06-26", "close": 6.19, "volume": 8457170.0}, {"date": "2019-06-27", "close": 6.21, "volume": 5877576.0}, {"date": "2019-06-28", "close": 6.27, "volume": 11287130.0}, {"date": "2019-07-01", "close": 6.41, "volume": 6487606.0}, {"date": "2019-07-02", "close": 5.99, "volume": 4665023.0}, {"date": "2019-07-03", "close": 5.96, "volume": 5216424.0}, {"date": "2019-07-05", "close": 6.02, "volume": 3718479.0}, {"date": "2019-07-08", "close": 5.98, "volume": 5687280.0}, {"date": "2019-07-09", "close": 5.93, "volume": 3901515.0}, {"date": "2019-07-10", "close": 5.94, "volume": 3599205.0}, {"date": "2019-07-11", "close": 5.8, "volume": 4252293.0}, {"date": "2019-07-12", "close": 5.84, "volume": 1952954.0}, {"date": "2019-07-15", "close": 5.73, "volume": 2122117.0}, {"date": "2019-07-16", "close": 5.61, "volume": 2794917.0}, {"date": "2019-07-17", "close": 5.57, "volume": 3863123.0}, {"date": "2019-07-18", "close": 5.69, "volume": 3488750.0}, {"date": "2019-07-19", "close": 5.72, "volume": 2949389.0}, {"date": "2019-07-22", "close": 5.78, "volume": 4602051.0}, {"date": "2019-07-23", "close": 5.78, "volume": 2719734.0}, {"date": "2019-07-24", "close": 5.76, "volume": 8452317.0}, {"date": "2019-07-25", "close": 5.64, "volume": 2967902.0}, {"date": "2019-07-26", "close": 5.65, "volume": 5585462.0}, {"date": "2019-07-29", "close": 5.65, "volume": 2255733.0}, {"date": "2019-07-30", "close": 6.02, "volume": 4407105.0}, {"date": "2019-07-31", "close": 6.01, "volume": 3391476.0}, {"date": "2019-08-01", "close": 5.87, "volume": 8940772.0}, {"date": "2019-08-02", "close": 5.64, "volume": 4593747.0}, {"date": "2019-08-05", "close": 5.73, "volume": 9506434.0}, {"date": "2019-08-06", "close": 6.11, "volume": 6529332.0}, {"date": "2019-08-07", "close": 6.32, "volume": 6248069.0}, {"date": "2019-08-08", "close": 6.3, "volume": 5715501.0}, {"date": "2019-08-09", "close": 6.21, "volume": 3373567.0}, {"date": "2019-08-12", "close": 6.37, "volume": 2429802.0}, {"date": "2019-08-13", "close": 6.48, "volume": 3647744.0}, {"date": "2019-08-14", "close": 6.36, "volume": 4075020.0}, {"date": "2019-08-15", "close": 6.11, "volume": 3738738.0}, {"date": "2019-08-16", "close": 6.26, "volume": 3313356.0}, {"date": "2019-08-19", "close": 6.35, "volume": 5604061.0}, {"date": "2019-08-20", "close": 6.39, "volume": 2411222.0}, {"date": "2019-08-21", "close": 6.4, "volume": 3226471.0}, {"date": "2019-08-22", "close": 6.33, "volume": 1547019.0}, {"date": "2019-08-23", "close": 5.88, "volume": 2908453.0}, {"date": "2019-08-26", "close": 5.9, "volume": 3002631.0}, {"date": "2019-08-27", "close": 5.92, "volume": 1551036.0}, {"date": "2019-08-28", "close": 6.05, "volume": 2109110.0}, {"date": "2019-08-29", "close": 6.42, "volume": 3077259.0}, {"date": "2019-08-30", "close": 6.32, "volume": 2236204.0}, {"date": "2019-09-03", "close": 6.06, "volume": 2830026.0}, {"date": "2019-09-04", "close": 6.24, "volume": 1701696.0}, {"date": "2019-09-05", "close": 6.29, "volume": 1875234.0}, {"date": "2019-09-06", "close": 6.18, "volume": 2223844.0}, {"date": "2019-09-09", "close": 6.47, "volume": 5073276.0}, {"date": "2019-09-10", "close": 6.47, "volume": 4996336.0}, {"date": "2019-09-11", "close": 6.32, "volume": 3540432.0}, {"date": "2019-09-12", "close": 6.13, "volume": 2164204.0}, {"date": "2019-09-13", "close": 6.28, "volume": 4521621.0}, {"date": "2019-09-16", "close": 6.88, "volume": 9683004.0}, {"date": "2019-09-17", "close": 6.53, "volume": 5869177.0}, {"date": "2019-09-18", "close": 6.57, "volume": 5303459.0}, {"date": "2019-09-19", "close": 6.56, "volume": 3183743.0}, {"date": "2019-09-20", "close": 6.66, "volume": 13266090.0}, {"date": "2019-09-23", "close": 6.69, "volume": 4632086.0}, {"date": "2019-09-24", "close": 6.72, "volume": 4859108.0}, {"date": "2019-09-25", "close": 6.69, "volume": 2875028.0}, {"date": "2019-09-26", "close": 6.54, "volume": 3971639.0}, {"date": "2019-09-27", "close": 6.3, "volume": 3956864.0}, {"date": "2019-09-30", "close": 6.24, "volume": 4662606.0}, {"date": "2019-10-01", "close": 6.02, "volume": 4604315.0}, {"date": "2019-10-02", "close": 5.65, "volume": 4881462.0}, {"date": "2019-10-03", "close": 5.7, "volume": 2542056.0}, {"date": "2019-10-04", "close": 5.45, "volume": 6523684.0}, {"date": "2019-10-07", "close": 5.41, "volume": 6837461.0}, {"date": "2019-10-08", "close": 5.28, "volume": 5097130.0}, {"date": "2019-10-09", "close": 5.32, "volume": 4697924.0}, {"date": "2019-10-10", "close": 5.35, "volume": 4196979.0}, {"date": "2019-10-11", "close": 5.6, "volume": 5356279.0}, {"date": "2019-10-14", "close": 5.59, "volume": 3849390.0}, {"date": "2019-10-15", "close": 5.48, "volume": 4264303.0}, {"date": "2019-10-16", "close": 5.51, "volume": 2905729.0}, {"date": "2019-10-17", "close": 5.55, "volume": 5842407.0}, {"date": "2019-10-18", "close": 5.58, "volume": 4171028.0}, {"date": "2019-10-21", "close": 5.53, "volume": 4294173.0}, {"date": "2019-10-22", "close": 5.73, "volume": 3795606.0}, {"date": "2019-10-23", "close": 5.83, "volume": 14188040.0}, {"date": "2019-10-24", "close": 5.8, "volume": 3718990.0}, {"date": "2019-10-25", "close": 5.88, "volume": 5426693.0}, {"date": "2019-10-28", "close": 5.99, "volume": 5337499.0}, {"date": "2019-10-29", "close": 6.24, "volume": 6807834.0}, {"date": "2019-10-30", "close": 6.12, "volume": 5844814.0}, {"date": "2019-10-31", "close": 6.2, "volume": 3075058.0}, {"date": "2019-11-01", "close": 6.32, "volume": 10307020.0}, {"date": "2019-11-04", "close": 6.66, "volume": 13829870.0}, {"date": "2019-11-05", "close": 6.86, "volume": 8929687.0}, {"date": "2019-11-06", "close": 6.83, "volume": 9493812.0}, {"date": "2019-11-07", "close": 7.33, "volume": 7993269.0}, {"date": "2019-11-08", "close": 7.33, "volume": 7383434.0}, {"date": "2019-11-11", "close": 7.31, "volume": 4499424.0}, {"date": "2019-11-12", "close": 7.48, "volume": 4285764.0}, {"date": "2019-11-13", "close": 7.31, "volume": 4248176.0}, {"date": "2019-11-14", "close": 7.08, "volume": 4591939.0}, {"date": "2019-11-15", "close": 7.22, "volume": 3999238.0}, {"date": "2019-11-18", "close": 6.97, "volume": 3720474.0}, {"date": "2019-11-19", "close": 6.88, "volume": 3186568.0}, {"date": "2019-11-20", "close": 6.94, "volume": 4954180.0}, {"date": "2019-11-21", "close": 7.21, "volume": 4424485.0}, {"date": "2019-11-22", "close": 6.95, "volume": 4511652.0}, {"date": "2019-11-25", "close": 6.86, "volume": 8712441.0}, {"date": "2019-11-26", "close": 6.41, "volume": 7210639.0}, {"date": "2019-11-27", "close": 6.24, "volume": 3380635.0}, {"date": "2019-11-29", "close": 5.97, "volume": 2875377.0}, {"date": "2019-12-02", "close": 5.9, "volume": 7968724.0}, {"date": "2019-12-03", "close": 5.97, "volume": 6000192.0}, {"date": "2019-12-04", "close": 6.14, "volume": 6879595.0}, {"date": "2019-12-05", "close": 6.0, "volume": 6380681.0}, {"date": "2019-12-06", "close": 6.04, "volume": 6188663.0}, {"date": "2019-12-09", "close": 5.19, "volume": 25111310.0}, {"date": "2019-12-10", "close": 5.05, "volume": 6435355.0}, {"date": "2019-12-11", "close": 5.16, "volume": 6189245.0}, {"date": "2019-12-12", "close": 5.33, "volume": 12175710.0}, {"date": "2019-12-13", "close": 5.29, "volume": 5955361.0}, {"date": "2019-12-16", "close": 5.49, "volume": 8729421.0}, {"date": "2019-12-17", "close": 5.7, "volume": 6591527.0}, {"date": "2019-12-18", "close": 5.51, "volume": 5704660.0}, {"date": "2019-12-19", "close": 5.41, "volume": 5125361.0}, {"date": "2019-12-20", "close": 5.5, "volume": 9795063.0}, {"date": "2019-12-23", "close": 5.5, "volume": 3604019.0}, {"date": "2019-12-24", "close": 5.55, "volume": 1961178.0}, {"date": "2019-12-26", "close": 5.6, "volume": 1966303.0}, {"date": "2019-12-27", "close": 5.61, "volume": 3153531.0}, {"date": "2019-12-30", "close": 5.56, "volume": 5720976.0}, {"date": "2019-12-31", "close": 5.7, "volume": 2718063.0}, {"date": "2020-01-02", "close": 5.65, "volume": 4042500.0}, {"date": "2020-01-03", "close": 5.98, "volume": 5303200.0}, {"date": "2020-01-06", "close": 6.1, "volume": 5872557.0}, {"date": "2020-01-07", "close": 6.22, "volume": 3840735.0}, {"date": "2020-01-08", "close": 6.04, "volume": 3254217.0}, {"date": "2020-01-09", "close": 6.25, "volume": 6806374.0}, {"date": "2020-01-10", "close": 6.26, "volume": 3858039.0}, {"date": "2020-01-13", "close": 6.26, "volume": 6922994.0}, {"date": "2020-01-14", "close": 6.52, "volume": 5112685.0}, {"date": "2020-01-15", "close": 6.68, "volume": 4167390.0}, {"date": "2020-01-16", "close": 6.57, "volume": 5598106.0}, {"date": "2020-01-17", "close": 6.57, "volume": 2921180.0}, {"date": "2020-01-21", "close": 6.46, "volume": 4558232.0}, {"date": "2020-01-22", "close": 6.23, "volume": 4457052.0}, {"date": "2020-01-23", "close": 6.17, "volume": 4021056.0}, {"date": "2020-01-24", "close": 5.98, "volume": 3617521.0}, {"date": "2020-01-27", "close": 5.85, "volume": 4981889.0}, {"date": "2020-01-28", "close": 5.96, "volume": 4894013.0}, {"date": "2020-01-29", "close": 5.62, "volume": 3825252.0}, {"date": "2020-01-30", "close": 5.44, "volume": 8301567.0}, {"date": "2020-01-31", "close": 5.11, "volume": 10750220.0}, {"date": "2020-02-03", "close": 5.09, "volume": 6929793.0}, {"date": "2020-02-04", "close": 5.24, "volume": 4003383.0}, {"date": "2020-02-05", "close": 5.56, "volume": 4238674.0}, {"date": "2020-02-06", "close": 5.44, "volume": 2817667.0}, {"date": "2020-02-07", "close": 5.32, "volume": 4238966.0}, {"date": "2020-02-10", "close": 5.25, "volume": 5444170.0}, {"date": "2020-02-11", "close": 5.24, "volume": 5377847.0}, {"date": "2020-02-12", "close": 5.4, "volume": 7265715.0}, {"date": "2020-02-13", "close": 5.38, "volume": 5583119.0}, {"date": "2020-02-14", "close": 5.39, "volume": 6059879.0}, {"date": "2020-02-18", "close": 5.25, "volume": 4840953.0}, {"date": "2020-02-19", "close": 5.22, "volume": 6512421.0}, {"date": "2020-02-20", "close": 5.28, "volume": 6041795.0}, {"date": "2020-02-21", "close": 4.97, "volume": 8843823.0}, {"date": "2020-02-24", "close": 4.04, "volume": 15489110.0}, {"date": "2020-02-25", "close": 3.74, "volume": 12562480.0}, {"date": "2020-02-26", "close": 3.41, "volume": 10836660.0}, {"date": "2020-02-27", "close": 3.03, "volume": 14244210.0}, {"date": "2020-02-28", "close": 3.05, "volume": 24570720.0}, {"date": "2020-03-02", "close": 2.91, "volume": 11781920.0}, {"date": "2020-03-03", "close": 2.65, "volume": 12304740.0}, {"date": "2020-03-04", "close": 2.61, "volume": 13534260.0}, {"date": "2020-03-05", "close": 2.43, "volume": 12453130.0}, {"date": "2020-03-06", "close": 1.95, "volume": 12655730.0}, {"date": "2020-03-09", "close": 0.8, "volume": 31889550.0}, {"date": "2020-03-10", "close": 1.19, "volume": 28946400.0}, {"date": "2020-03-11", "close": 1.21, "volume": 20022740.0}, {"date": "2020-03-12", "close": 1.14, "volume": 18698570.0}, {"date": "2020-03-13", "close": 1.12, "volume": 19808990.0}, {"date": "2020-03-16", "close": 0.6688, "volume": 15826100.0}, {"date": "2020-03-17", "close": 0.694, "volume": 16750280.0}, {"date": "2020-03-18", "close": 0.5559, "volume": 12822640.0}, {"date": "2020-03-19", "close": 0.5292, "volume": 13981830.0}, {"date": "2020-03-20", "close": 0.6085, "volume": 14414040.0}, {"date": "2020-03-23", "close": 0.6997, "volume": 14888180.0}, {"date": "2020-03-24", "close": 0.8115, "volume": 15038970.0}, {"date": "2020-03-25", "close": 0.9831, "volume": 13016790.0}, {"date": "2020-03-26", "close": 1.01, "volume": 16060930.0}, {"date": "2020-03-27", "close": 0.8602, "volume": 8929486.0}, {"date": "2020-03-30", "close": 0.8575, "volume": 8078999.0}, {"date": "2020-03-31", "close": 0.8956, "volume": 9837414.0}, {"date": "2020-04-01", "close": 0.7674, "volume": 8558770.0}, {"date": "2020-04-02", "close": 0.828, "volume": 12957280.0}, {"date": "2020-04-03", "close": 0.9032, "volume": 12519200.0}, {"date": "2020-04-06", "close": 1.06, "volume": 13034600.0}, {"date": "2020-04-07", "close": 0.91, "volume": 19283610.0}, {"date": "2020-04-08", "close": 0.9189, "volume": 14494190.0}, {"date": "2020-04-09", "close": 0.93, "volume": 17042120.0}, {"date": "2020-04-13", "close": 0.9005, "volume": 11081190.0}, {"date": "2020-04-14", "close": 0.8923, "volume": 10748890.0}, {"date": "2020-04-15", "close": 0.87, "volume": 9822150.0}, {"date": "2020-04-16", "close": 0.8756, "volume": 10213170.0}, {"date": "2020-04-17", "close": 0.95, "volume": 10783470.0}, {"date": "2020-04-20", "close": 0.97, "volume": 13676200.0}, {"date": "2020-04-21", "close": 1.03, "volume": 14215360.0}, {"date": "2020-04-22", "close": 1.15, "volume": 9373896.0}, {"date": "2020-04-23", "close": 1.21, "volume": 22108840.0}, {"date": "2020-04-24", "close": 1.18, "volume": 13708950.0}, {"date": "2020-04-27", "close": 1.21, "volume": 6772994.0}, {"date": "2020-04-28", "close": 1.3, "volume": 5072224.0}, {"date": "2020-04-29", "close": 1.44, "volume": 12193610.0}, {"date": "2020-04-30", "close": 1.65, "volume": 17337320.0}, {"date": "2020-05-01", "close": 1.46, "volume": 16992470.0}, {"date": "2020-05-04", "close": 1.65, "volume": 8617844.0}, {"date": "2020-05-05", "close": 1.5, "volume": 13989020.0}, {"date": "2020-05-06", "close": 1.46, "volume": 5738150.0}, {"date": "2020-05-07", "close": 1.38, "volume": 9388376.0}, {"date": "2020-05-08", "close": 1.49, "volume": 11291830.0}, {"date": "2020-05-11", "close": 1.4, "volume": 7388160.0}, {"date": "2020-05-12", "close": 1.51, "volume": 10436660.0}, {"date": "2020-05-13", "close": 1.4, "volume": 8185585.0}, {"date": "2020-05-14", "close": 1.42, "volume": 7530472.0}, {"date": "2020-05-15", "close": 1.57, "volume": 9022063.0}, {"date": "2020-05-18", "close": 1.72, "volume": 11339830.0}, {"date": "2020-05-19", "close": 1.63, "volume": 8498191.0}, {"date": "2020-05-20", "close": 1.86, "volume": 7622582.0}, {"date": "2020-05-21", "close": 1.99, "volume": 13016340.0}, {"date": "2020-05-22", "close": 1.87, "volume": 8981958.0}, {"date": "2020-05-26", "close": 1.91, "volume": 8963112.0}, {"date": "2020-05-27", "close": 1.89, "volume": 7532983.0}, {"date": "2020-05-28", "close": 1.81, "volume": 7494402.0}, {"date": "2020-05-29", "close": 1.82, "volume": 8542824.0}, {"date": "2020-06-01", "close": 1.93, "volume": 8467406.0}, {"date": "2020-06-02", "close": 1.89, "volume": 10140830.0}, {"date": "2020-06-03", "close": 1.98, "volume": 12715210.0}, {"date": "2020-06-04", "close": 2.27, "volume": 14939910.0}, {"date": "2020-06-05", "close": 2.82, "volume": 20227040.0}, {"date": "2020-06-08", "close": 3.05, "volume": 20101540.0}, {"date": "2020-06-09", "close": 2.69, "volume": 14519440.0}, {"date": "2020-06-10", "close": 2.4, "volume": 13865930.0}, {"date": "2020-06-11", "close": 1.94, "volume": 12472500.0}, {"date": "2020-06-12", "close": 2.2, "volume": 16802240.0}, {"date": "2020-06-15", "close": 2.2, "volume": 12467360.0}, {"date": "2020-06-16", "close": 2.4, "volume": 11767730.0}, {"date": "2020-06-17", "close": 2.1, "volume": 13187370.0}, {"date": "2020-06-18", "close": 2.05, "volume": 9500659.0}, {"date": "2020-06-19", "close": 1.95, "volume": 17354290.0}, {"date": "2020-06-22", "close": 1.88, "volume": 10249470.0}, {"date": "2020-06-23", "close": 1.96, "volume": 8002794.0}, {"date": "2020-06-24", "close": 1.75, "volume": 12895740.0}, {"date": "2020-06-25", "close": 1.9, "volume": 9384533.0}, {"date": "2020-06-26", "close": 1.75, "volume": 58070360.0}, {"date": "2020-06-29", "close": 1.67, "volume": 9268016.0}, {"date": "2020-06-30", "close": 1.66, "volume": 11188330.0}, {"date": "2020-07-01", "close": 1.52, "volume": 12184310.0}, {"date": "2020-07-02", "close": 1.62, "volume": 15332850.0}, {"date": "2020-07-06", "close": 1.71, "volume": 27142380.0}, {"date": "2020-07-07", "close": 1.58, "volume": 7676520.0}, {"date": "2020-07-08", "close": 1.68, "volume": 9484397.0}, {"date": "2020-07-09", "close": 1.55, "volume": 7731802.0}, {"date": "2020-07-10", "close": 1.55, "volume": 6716183.0}, {"date": "2020-07-13", "close": 1.48, "volume": 9887462.0}, {"date": "2020-07-14", "close": 1.6, "volume": 7166712.0}, {"date": "2020-07-15", "close": 1.7, "volume": 8977232.0}, {"date": "2020-07-16", "close": 1.71, "volume": 5514562.0}, {"date": "2020-07-17", "close": 1.6, "volume": 4752304.0}, {"date": "2020-07-20", "close": 1.57, "volume": 6118426.0}, {"date": "2020-07-21", "close": 1.82, "volume": 10187040.0}, {"date": "2020-07-22", "close": 1.81, "volume": 6756194.0}, {"date": "2020-07-23", "close": 1.78, "volume": 5916268.0}, {"date": "2020-07-24", "close": 1.75, "volume": 4319873.0}, {"date": "2020-07-27", "close": 1.68, "volume": 5432659.0}, {"date": "2020-07-28", "close": 1.61, "volume": 5711307.0}, {"date": "2020-07-29", "close": 1.67, "volume": 4795043.0}, {"date": "2020-07-30", "close": 1.57, "volume": 4750824.0}, {"date": "2020-07-31", "close": 1.61, "volume": 5842426.0}, {"date": "2020-08-03", "close": 1.34, "volume": 21304270.0}, {"date": "2020-08-04", "close": 1.48, "volume": 10055070.0}, {"date": "2020-08-05", "close": 1.51, "volume": 6608778.0}, {"date": "2020-08-06", "close": 1.47, "volume": 5348438.0}, {"date": "2020-08-07", "close": 1.61, "volume": 7050394.0}, {"date": "2020-08-10", "close": 1.73, "volume": 7016747.0}, {"date": "2020-08-11", "close": 1.71, "volume": 7307783.0}, {"date": "2020-08-12", "close": 1.72, "volume": 4989154.0}, {"date": "2020-08-13", "close": 1.73, "volume": 3777630.0}, {"date": "2020-08-14", "close": 1.76, "volume": 3356274.0}, {"date": "2020-08-17", "close": 1.7, "volume": 5314289.0}, {"date": "2020-08-18", "close": 1.77, "volume": 4815072.0}, {"date": "2020-08-19", "close": 1.65, "volume": 6935858.0}, {"date": "2020-08-20", "close": 1.6, "volume": 4125750.0}, {"date": "2020-08-21", "close": 1.51, "volume": 8604084.0}, {"date": "2020-08-24", "close": 1.57, "volume": 4422679.0}, {"date": "2020-08-25", "close": 1.57, "volume": 3897155.0}, {"date": "2020-08-26", "close": 1.43, "volume": 5890353.0}, {"date": "2020-08-27", "close": 1.46, "volume": 5136429.0}, {"date": "2020-08-28", "close": 1.53, "volume": 5366912.0}, {"date": "2020-08-31", "close": 1.47, "volume": 4436024.0}, {"date": "2020-09-01", "close": 1.45, "volume": 13066220.0}, {"date": "2020-09-02", "close": 1.37, "volume": 5837286.0}, {"date": "2020-09-03", "close": 1.32, "volume": 9968308.0}, {"date": "2020-09-04", "close": 1.21, "volume": 12173300.0}, {"date": "2020-09-08", "close": 1.16, "volume": 14458610.0}, {"date": "2020-09-09", "close": 1.18, "volume": 9270481.0}, {"date": "2020-09-10", "close": 1.07, "volume": 8125622.0}, {"date": "2020-09-11", "close": 1.02, "volume": 6440788.0}, {"date": "2020-09-14", "close": 1.01, "volume": 12866660.0}, {"date": "2020-09-15", "close": 1.24, "volume": 14670130.0}, {"date": "2020-09-16", "close": 1.32, "volume": 12452380.0}, {"date": "2020-09-17", "close": 1.28, "volume": 8383469.0}, {"date": "2020-09-18", "close": 1.31, "volume": 16236160.0}, {"date": "2020-09-21", "close": 1.19, "volume": 6429648.0}, {"date": "2020-09-22", "close": 1.18, "volume": 3588678.0}, {"date": "2020-09-23", "close": 1.05, "volume": 4429310.0}, {"date": "2020-09-24", "close": 1.04, "volume": 5806377.0}, {"date": "2020-09-25", "close": 1.0, "volume": 5298216.0}, {"date": "2020-09-28", "close": 1.06, "volume": 6757394.0}, {"date": "2020-09-29", "close": 0.9973, "volume": 8958273.0}, {"date": "2020-09-30", "close": 0.9756, "volume": 9404377.0}, {"date": "2020-10-01", "close": 0.98, "volume": 5669203.0}, {"date": "2020-10-02", "close": 1.03, "volume": 8162617.0}, {"date": "2020-10-05", "close": 1.12, "volume": 43064540.0}, {"date": "2020-10-06", "close": 1.04, "volume": 10607050.0}, {"date": "2020-10-07", "close": 1.08, "volume": 5603123.0}, {"date": "2020-10-08", "close": 1.13, "volume": 6299970.0}, {"date": "2020-10-09", "close": 1.13, "volume": 4585599.0}, {"date": "2020-10-12", "close": 1.13, "volume": 5809853.0}, {"date": "2020-10-13", "close": 1.08, "volume": 3311780.0}, {"date": "2020-10-14", "close": 1.12, "volume": 5828470.0}, {"date": "2020-10-15", "close": 1.2, "volume": 6487139.0}, {"date": "2020-10-16", "close": 1.17, "volume": 3516410.0}, {"date": "2020-10-19", "close": 1.14, "volume": 3441265.0}, {"date": "2020-10-20", "close": 1.14, "volume": 3384032.0}, {"date": "2020-10-21", "close": 1.14, "volume": 4322517.0}, {"date": "2020-10-22", "close": 1.27, "volume": 7284466.0}, {"date": "2020-10-23", "close": 1.33, "volume": 4752792.0}, {"date": "2020-10-26", "close": 1.2, "volume": 5823506.0}, {"date": "2020-10-27", "close": 1.16, "volume": 2748412.0}, {"date": "2020-10-28", "close": 1.06, "volume": 4965717.0}, {"date": "2020-10-29", "close": 1.06, "volume": 6156936.0}, {"date": "2020-10-30", "close": 0.9943, "volume": 9501590.0}, {"date": "2020-11-02", "close": 0.9992, "volume": 5265195.0}, {"date": "2020-11-03", "close": 1.0, "volume": 8455653.0}, {"date": "2020-11-04", "close": 0.999, "volume": 7802181.0}, {"date": "2020-11-05", "close": 1.04, "volume": 8710955.0}, {"date": "2020-11-06", "close": 0.99, "volume": 4848026.0}, {"date": "2020-11-09", "close": 1.27, "volume": 18421420.0}, {"date": "2020-11-10", "close": 1.21, "volume": 9595366.0}, {"date": "2020-11-11", "close": 1.24, "volume": 5534349.0}, {"date": "2020-11-12", "close": 1.19, "volume": 5800018.0}, {"date": "2020-11-13", "close": 1.28, "volume": 5436878.0}, {"date": "2020-11-16", "close": 1.46, "volume": 9798033.0}, {"date": "2020-11-17", "close": 1.54, "volume": 6800145.0}, {"date": "2020-11-18", "close": 1.57, "volume": 14326240.0}, {"date": "2020-11-19", "close": 1.54, "volume": 9462129.0}, {"date": "2020-11-20", "close": 1.56, "volume": 8562943.0}, {"date": "2020-11-23", "close": 1.9, "volume": 14352360.0}, {"date": "2020-11-24", "close": 1.97, "volume": 22279000.0}, {"date": "2020-11-25", "close": 1.97, "volume": 9968414.0}, {"date": "2020-11-27", "close": 1.92, "volume": 4771668.0}, {"date": "2020-11-30", "close": 1.76, "volume": 10808560.0}, {"date": "2020-12-01", "close": 1.6, "volume": 11291560.0}, {"date": "2020-12-02", "close": 1.83, "volume": 12674220.0}, {"date": "2020-12-03", "close": 1.97, "volume": 12017140.0}, {"date": "2020-12-04", "close": 2.28, "volume": 18982990.0}, {"date": "2020-12-07", "close": 2.15, "volume": 11661880.0}, {"date": "2020-12-08", "close": 2.17, "volume": 12382170.0}, {"date": "2020-12-09", "close": 1.97, "volume": 16061680.0}, {"date": "2020-12-10", "close": 2.38, "volume": 14612690.0}, {"date": "2020-12-11", "close": 2.35, "volume": 12544740.0}, {"date": "2020-12-14", "close": 2.14, "volume": 11886030.0}, {"date": "2020-12-15", "close": 2.17, "volume": 7256950.0}, {"date": "2020-12-16", "close": 2.06, "volume": 8695177.0}, {"date": "2020-12-17", "close": 2.1, "volume": 6168263.0}, {"date": "2020-12-18", "close": 2.23, "volume": 27895720.0}, {"date": "2020-12-21", "close": 2.24, "volume": 11005880.0}, {"date": "2020-12-22", "close": 2.17, "volume": 8897789.0}, {"date": "2020-12-23", "close": 2.51, "volume": 15476000.0}, {"date": "2020-12-24", "close": 2.47, "volume": 4777676.0}, {"date": "2020-12-28", "close": 2.37, "volume": 5618351.0}, {"date": "2020-12-29", "close": 2.3, "volume": 4838757.0}, {"date": "2020-12-30", "close": 2.42, "volume": 4978938.0}, {"date": "2020-12-31", "close": 2.35, "volume": 5652590.0}, {"date": "2021-01-04", "close": 2.36, "volume": 7167437.0}, {"date": "2021-01-05", "close": 2.71, "volume": 14735370.0}, {"date": "2021-01-06", "close": 2.82, "volume": 11036100.0}, {"date": "2021-01-07", "close": 2.84, "volume": 7077053.0}, {"date": "2021-01-08", "close": 2.81, "volume": 7660250.0}, {"date": "2021-01-11", "close": 2.88, "volume": 4961319.0}, {"date": "2021-01-12", "close": 2.97, "volume": 7759226.0}, {"date": "2021-01-13", "close": 2.89, "volume": 6104018.0}, {"date": "2021-01-14", "close": 2.97, "volume": 6836583.0}, {"date": "2021-01-15", "close": 2.73, "volume": 9246065.0}, {"date": "2021-01-19", "close": 2.81, "volume": 6238504.0}, {"date": "2021-01-20", "close": 2.78, "volume": 5438660.0}, {"date": "2021-01-21", "close": 2.55, "volume": 8890674.0}, {"date": "2021-01-22", "close": 2.68, "volume": 6652347.0}, {"date": "2021-01-25", "close": 2.59, "volume": 7076825.0}, {"date": "2021-01-26", "close": 2.44, "volume": 7200393.0}, {"date": "2021-01-27", "close": 2.44, "volume": 8680690.0}, {"date": "2021-01-28", "close": 2.41, "volume": 7487320.0}, {"date": "2021-01-29", "close": 2.22, "volume": 10450990.0}, {"date": "2021-02-01", "close": 2.28, "volume": 6841735.0}, {"date": "2021-02-02", "close": 2.37, "volume": 7418310.0}, {"date": "2021-02-03", "close": 2.53, "volume": 9550241.0}, {"date": "2021-02-04", "close": 2.54, "volume": 6960957.0}, {"date": "2021-02-05", "close": 2.68, "volume": 6273560.0}, {"date": "2021-02-08", "close": 2.99, "volume": 9335029.0}, {"date": "2021-02-09", "close": 2.85, "volume": 7287896.0}, {"date": "2021-02-10", "close": 2.88, "volume": 6810029.0}, {"date": "2021-02-11", "close": 2.78, "volume": 6069078.0}, {"date": "2021-02-12", "close": 2.88, "volume": 4164282.0}, {"date": "2021-02-16", "close": 2.92, "volume": 6130249.0}, {"date": "2021-02-17", "close": 2.92, "volume": 5054809.0}, {"date": "2021-02-18", "close": 2.72, "volume": 6405414.0}, {"date": "2021-02-19", "close": 2.74, "volume": 7475599.0}, {"date": "2021-02-22", "close": 2.82, "volume": 13488420.0}, {"date": "2021-02-23", "close": 2.99, "volume": 11227770.0}, {"date": "2021-02-24", "close": 3.35, "volume": 16619060.0}, {"date": "2021-02-25", "close": 3.4, "volume": 11955000.0}, {"date": "2021-02-26", "close": 3.08, "volume": 9250352.0}, {"date": "2021-03-01", "close": 3.2, "volume": 5720267.0}, {"date": "2021-03-02", "close": 3.05, "volume": 6191283.0}, {"date": "2021-03-03", "close": 3.26, "volume": 8140184.0}, {"date": "2021-03-04", "close": 3.43, "volume": 12004970.0}, {"date": "2021-03-05", "close": 3.38, "volume": 11667680.0}, {"date": "2021-03-08", "close": 2.91, "volume": 14534590.0}, {"date": "2021-03-09", "close": 3.04, "volume": 6921361.0}, {"date": "2021-03-10", "close": 3.17, "volume": 10860190.0}, {"date": "2021-03-11", "close": 3.51, "volume": 10516440.0}, {"date": "2021-03-12", "close": 3.56, "volume": 8457818.0}, {"date": "2021-03-15", "close": 3.64, "volume": 7432906.0}, {"date": "2021-03-16", "close": 3.41, "volume": 7985663.0}, {"date": "2021-03-17", "close": 3.46, "volume": 5695162.0}, {"date": "2021-03-18", "close": 3.01, "volume": 10269740.0}, {"date": "2021-03-19", "close": 3.24, "volume": 20876100.0}, {"date": "2021-03-22", "close": 3.07, "volume": 7741963.0}, {"date": "2021-03-23", "close": 2.83, "volume": 8334827.0}, {"date": "2021-03-24", "close": 2.9, "volume": 7072207.0}, {"date": "2021-03-25", "close": 3.04, "volume": 10090770.0}, {"date": "2021-03-26", "close": 3.24, "volume": 9465475.0}, {"date": "2021-03-29", "close": 2.96, "volume": 7219159.0}, {"date": "2021-03-30", "close": 3.06, "volume": 5201693.0}, {"date": "2021-03-31", "close": 3.07, "volume": 4753880.0}, {"date": "2021-04-01", "close": 3.25, "volume": 6855960.0}, {"date": "2021-04-05", "close": 3.06, "volume": 6505713.0}, {"date": "2021-04-06", "close": 3.06, "volume": 5086881.0}, {"date": "2021-04-07", "close": 3.03, "volume": 4843941.0}, {"date": "2021-04-08", "close": 2.99, "volume": 3964011.0}, {"date": "2021-04-09", "close": 2.78, "volume": 6202512.0}, {"date": "2021-04-12", "close": 2.75, "volume": 3480133.0}, {"date": "2021-04-13", "close": 2.7, "volume": 3555481.0}, {"date": "2021-04-14", "close": 2.87, "volume": 5754620.0}, {"date": "2021-04-15", "close": 2.74, "volume": 3706796.0}, {"date": "2021-04-16", "close": 2.68, "volume": 4302169.0}, {"date": "2021-04-19", "close": 2.67, "volume": 3308810.0}, {"date": "2021-04-20", "close": 2.49, "volume": 6132987.0}, {"date": "2021-04-21", "close": 2.65, "volume": 6200749.0}, {"date": "2021-04-22", "close": 2.58, "volume": 4814137.0}, {"date": "2021-04-23", "close": 2.61, "volume": 4348270.0}, {"date": "2021-04-26", "close": 2.73, "volume": 3674416.0}, {"date": "2021-04-27", "close": 2.77, "volume": 3692996.0}, {"date": "2021-04-28", "close": 2.92, "volume": 5729097.0}, {"date": "2021-04-29", "close": 2.92, "volume": 3984161.0}, {"date": "2021-04-30", "close": 2.86, "volume": 5485495.0}, {"date": "2021-05-03", "close": 3.0, "volume": 3679793.0}, {"date": "2021-05-04", "close": 2.79, "volume": 10283260.0}, {"date": "2021-05-05", "close": 2.91, "volume": 5812438.0}, {"date": "2021-05-06", "close": 2.92, "volume": 4859968.0}, {"date": "2021-05-07", "close": 3.15, "volume": 10282120.0}, {"date": "2021-05-10", "close": 2.84, "volume": 5942376.0}, {"date": "2021-05-11", "close": 2.89, "volume": 5468265.0}, {"date": "2021-05-12", "close": 2.86, "volume": 6424707.0}, {"date": "2021-05-13", "close": 2.71, "volume": 6781409.0}, {"date": "2021-05-14", "close": 2.94, "volume": 5156770.0}, {"date": "2021-05-17", "close": 3.21, "volume": 7256578.0}, {"date": "2021-05-18", "close": 3.2, "volume": 6287732.0}, {"date": "2021-05-19", "close": 2.97, "volume": 5977596.0}, {"date": "2021-05-20", "close": 2.98, "volume": 4164416.0}, {"date": "2021-05-21", "close": 3.03, "volume": 5700071.0}, {"date": "2021-05-24", "close": 3.27, "volume": 7173909.0}, {"date": "2021-05-25", "close": 3.14, "volume": 7140327.0}, {"date": "2021-05-26", "close": 3.2, "volume": 5105743.0}, {"date": "2021-05-27", "close": 3.22, "volume": 5416331.0}, {"date": "2021-05-28", "close": 3.18, "volume": 6024386.0}, {"date": "2021-06-01", "close": 3.51, "volume": 16073160.0}, {"date": "2021-06-02", "close": 3.51, "volume": 7509152.0}, {"date": "2021-06-03", "close": 3.38, "volume": 7269743.0}, {"date": "2021-06-04", "close": 3.38, "volume": 5918342.0}, {"date": "2021-06-07", "close": 3.39, "volume": 4985441.0}, {"date": "2021-06-08", "close": 3.31, "volume": 8951126.0}, {"date": "2021-06-09", "close": 3.28, "volume": 5667122.0}, {"date": "2021-06-10", "close": 3.3, "volume": 4256127.0}, {"date": "2021-06-11", "close": 3.28, "volume": 3566718.0}, {"date": "2021-06-14", "close": 3.13, "volume": 7708502.0}, {"date": "2021-06-15", "close": 3.35, "volume": 7193848.0}, {"date": "2021-06-16", "close": 3.45, "volume": 4937825.0}, {"date": "2021-06-17", "close": 3.17, "volume": 7315321.0}, {"date": "2021-06-18", "close": 3.09, "volume": 8640588.0}, {"date": "2021-06-21", "close": 3.68, "volume": 17472590.0}, {"date": "2021-06-22", "close": 3.7, "volume": 9040651.0}, {"date": "2021-06-23", "close": 3.83, "volume": 9887502.0}, {"date": "2021-06-24", "close": 3.89, "volume": 5968601.0}, {"date": "2021-06-25", "close": 3.76, "volume": 23365290.0}, {"date": "2021-06-28", "close": 3.5, "volume": 6248912.0}, {"date": "2021-06-29", "close": 3.4, "volume": 4396405.0}, {"date": "2021-06-30", "close": 3.46, "volume": 5326621.0}, {"date": "2021-07-01", "close": 3.61, "volume": 9085095.0}, {"date": "2021-07-02", "close": 3.48, "volume": 4253034.0}, {"date": "2021-07-06", "close": 3.14, "volume": 13103990.0}, {"date": "2021-07-07", "close": 2.95, "volume": 11691460.0}, {"date": "2021-07-08", "close": 2.96, "volume": 7220451.0}, {"date": "2021-07-09", "close": 3.06, "volume": 5209344.0}, {"date": "2021-07-12", "close": 2.96, "volume": 3940228.0}, {"date": "2021-07-13", "close": 2.8, "volume": 8668000.0}, {"date": "2021-07-14", "close": 2.63, "volume": 9225374.0}, {"date": "2021-07-15", "close": 2.49, "volume": 7988981.0}, {"date": "2021-07-16", "close": 2.31, "volume": 9579918.0}, {"date": "2021-07-19", "close": 2.26, "volume": 9296607.0}, {"date": "2021-07-20", "close": 2.28, "volume": 8988929.0}, {"date": "2021-07-21", "close": 2.43, "volume": 11475730.0}, {"date": "2021-07-22", "close": 2.27, "volume": 7478453.0}, {"date": "2021-07-23", "close": 2.24, "volume": 5134753.0}, {"date": "2021-07-26", "close": 2.28, "volume": 5409968.0}, {"date": "2021-07-27", "close": 2.19, "volume": 5967226.0}, {"date": "2021-07-28", "close": 2.33, "volume": 4623561.0}, {"date": "2021-07-29", "close": 2.37, "volume": 6340178.0}, {"date": "2021-07-30", "close": 2.31, "volume": 4335329.0}, {"date": "2021-08-02", "close": 2.24, "volume": 5159761.0}, {"date": "2021-08-03", "close": 2.21, "volume": 5649638.0}, {"date": "2021-08-04", "close": 2.05, "volume": 8148840.0}, {"date": "2021-08-05", "close": 2.25, "volume": 8620358.0}, {"date": "2021-08-06", "close": 2.29, "volume": 4797599.0}, {"date": "2021-08-09", "close": 2.14, "volume": 7743443.0}, {"date": "2021-08-10", "close": 2.23, "volume": 5251829.0}, {"date": "2021-08-11", "close": 2.25, "volume": 5360334.0}, {"date": "2021-08-12", "close": 2.21, "volume": 3716657.0}, {"date": "2021-08-13", "close": 2.18, "volume": 6237630.0}, {"date": "2021-08-16", "close": 2.07, "volume": 5236229.0}, {"date": "2021-08-17", "close": 2.02, "volume": 4387011.0}, {"date": "2021-08-18", "close": 1.96, "volume": 5097522.0}, {"date": "2021-08-19", "close": 1.84, "volume": 7815793.0}, {"date": "2021-08-20", "close": 1.98, "volume": 6768142.0}, {"date": "2021-08-23", "close": 2.16, "volume": 6644150.0}, {"date": "2021-08-24", "close": 2.2, "volume": 6074491.0}, {"date": "2021-08-25", "close": 2.28, "volume": 4249863.0}, {"date": "2021-08-26", "close": 2.16, "volume": 3241659.0}, {"date": "2021-08-27", "close": 2.33, "volume": 5424150.0}, {"date": "2021-08-30", "close": 2.3, "volume": 4371449.0}, {"date": "2021-08-31", "close": 2.36, "volume": 3903143.0}, {"date": "2021-09-01", "close": 2.37, "volume": 5193326.0}, {"date": "2021-09-02", "close": 2.42, "volume": 3811554.0}, {"date": "2021-09-03", "close": 2.39, "volume": 2431312.0}, {"date": "2021-09-07", "close": 2.36, "volume": 4250586.0}, {"date": "2021-09-08", "close": 2.32, "volume": 3331870.0}, {"date": "2021-09-09", "close": 2.32, "volume": 3375499.0}, {"date": "2021-09-10", "close": 2.33, "volume": 2960965.0}, {"date": "2021-09-13", "close": 2.51, "volume": 5312601.0}, {"date": "2021-09-14", "close": 2.39, "volume": 3757946.0}, {"date": "2021-09-15", "close": 2.54, "volume": 5159862.0}, {"date": "2021-09-16", "close": 2.46, "volume": 3244685.0}, {"date": "2021-09-17", "close": 2.43, "volume": 9078168.0}, {"date": "2021-09-20", "close": 2.27, "volume": 4372579.0}, {"date": "2021-09-21", "close": 2.31, "volume": 4544896.0}, {"date": "2021-09-22", "close": 2.43, "volume": 3594012.0}, {"date": "2021-09-23", "close": 2.6, "volume": 5631736.0}, {"date": "2021-09-24", "close": 2.7, "volume": 4077833.0}, {"date": "2021-09-27", "close": 3.0, "volume": 9417792.0}, {"date": "2021-09-28", "close": 3.03, "volume": 18393490.0}, {"date": "2021-09-29", "close": 2.9, "volume": 7394537.0}, {"date": "2021-09-30", "close": 2.96, "volume": 6379974.0}, {"date": "2021-10-01", "close": 3.09, "volume": 5455923.0}, {"date": "2021-10-04", "close": 3.14, "volume": 7191828.0}, {"date": "2021-10-05", "close": 3.08, "volume": 9412887.0}, {"date": "2021-10-06", "close": 2.88, "volume": 6358376.0}, {"date": "2021-10-07", "close": 3.05, "volume": 5810750.0}, {"date": "2021-10-08", "close": 3.19, "volume": 6537907.0}, {"date": "2021-10-11", "close": 3.19, "volume": 5835877.0}, {"date": "2021-10-12", "close": 3.26, "volume": 5859094.0}, {"date": "2021-10-13", "close": 3.26, "volume": 5294322.0}, {"date": "2021-10-14", "close": 3.55, "volume": 21210870.0}, {"date": "2021-10-15", "close": 3.81, "volume": 48353510.0}, {"date": "2021-10-18", "close": 4.09, "volume": 20049600.0}, {"date": "2021-10-19", "close": 4.18, "volume": 13433830.0}, {"date": "2021-10-20", "close": 4.11, "volume": 12033170.0}, {"date": "2021-10-21", "close": 3.97, "volume": 8136272.0}, {"date": "2021-10-22", "close": 3.95, "volume": 7414378.0}, {"date": "2021-10-25", "close": 4.04, "volume": 7599548.0}, {"date": "2021-10-26", "close": 3.79, "volume": 7565907.0}, {"date": "2021-10-27", "close": 3.43, "volume": 15816870.0}, {"date": "2021-10-28", "close": 3.54, "volume": 8687178.0}, {"date": "2021-10-29", "close": 3.6, "volume": 8435425.0}, {"date": "2021-11-01", "close": 3.89, "volume": 9365173.0}, {"date": "2021-11-02", "close": 3.8, "volume": 6408834.0}, {"date": "2021-11-03", "close": 3.71, "volume": 7299122.0}, {"date": "2021-11-04", "close": 3.64, "volume": 9027140.0}, {"date": "2021-11-05", "close": 3.76, "volume": 10650240.0}, {"date": "2021-11-08", "close": 3.58, "volume": 17296740.0}, {"date": "2021-11-09", "close": 3.76, "volume": 9119112.0}, {"date": "2021-11-10", "close": 3.43, "volume": 8299241.0}, {"date": "2021-11-11", "close": 3.81, "volume": 14396850.0}, {"date": "2021-11-12", "close": 3.62, "volume": 6038340.0}, {"date": "2021-11-15", "close": 3.7, "volume": 7836272.0}, {"date": "2021-11-16", "close": 3.65, "volume": 8278044.0}, {"date": "2021-11-17", "close": 3.54, "volume": 7643683.0}, {"date": "2021-11-18", "close": 3.61, "volume": 8079836.0}, {"date": "2021-11-19", "close": 3.39, "volume": 7456705.0}, {"date": "2021-11-22", "close": 3.4, "volume": 9602323.0}, {"date": "2021-11-23", "close": 3.71, "volume": 10246380.0}, {"date": "2021-11-24", "close": 3.78, "volume": 5283132.0}, {"date": "2021-11-26", "close": 3.58, "volume": 10599330.0}, {"date": "2021-11-29", "close": 3.83, "volume": 12755370.0}, {"date": "2021-11-30", "close": 3.66, "volume": 13256500.0}, {"date": "2021-12-01", "close": 3.37, "volume": 9438552.0}, {"date": "2021-12-02", "close": 3.58, "volume": 9173044.0}, {"date": "2021-12-03", "close": 3.56, "volume": 9184352.0}, {"date": "2021-12-06", "close": 3.83, "volume": 10203100.0}, {"date": "2021-12-07", "close": 3.84, "volume": 11968350.0}, {"date": "2021-12-08", "close": 3.91, "volume": 8945096.0}, {"date": "2021-12-09", "close": 3.88, "volume": 6450521.0}, {"date": "2021-12-10", "close": 3.93, "volume": 7324508.0}, {"date": "2021-12-13", "close": 3.7, "volume": 8310913.0}, {"date": "2021-12-14", "close": 3.51, "volume": 8453733.0}, {"date": "2021-12-15", "close": 3.52, "volume": 10682430.0}, {"date": "2021-12-16", "close": 3.41, "volume": 9805480.0}, {"date": "2021-12-17", "close": 3.31, "volume": 19343720.0}, {"date": "2021-12-20", "close": 3.26, "volume": 9837717.0}, {"date": "2021-12-21", "close": 3.47, "volume": 8659966.0}, {"date": "2021-12-22", "close": 3.51, "volume": 4688495.0}, {"date": "2021-12-23", "close": 3.49, "volume": 4305990.0}, {"date": "2021-12-27", "close": 3.55, "volume": 8296540.0}, {"date": "2021-12-28", "close": 3.53, "volume": 4186145.0}, {"date": "2021-12-29", "close": 3.55, "volume": 4712868.0}, {"date": "2021-12-30", "close": 3.47, "volume": 4427607.0}, {"date": "2021-12-31", "close": 3.46, "volume": 4309097.0}, {"date": "2022-01-03", "close": 3.82, "volume": 7656197.0}, {"date": "2022-01-04", "close": 4.02, "volume": 11759920.0}, {"date": "2022-01-05", "close": 3.95, "volume": 9962356.0}, {"date": "2022-01-06", "close": 4.27, "volume": 11583210.0}, {"date": "2022-01-07", "close": 4.33, "volume": 7691303.0}, {"date": "2022-01-10", "close": 4.34, "volume": 7941870.0}, {"date": "2022-01-11", "close": 4.62, "volume": 10345960.0}, {"date": "2022-01-12", "close": 4.62, "volume": 8777601.0}, {"date": "2022-01-13", "close": 4.49, "volume": 8978024.0}, {"date": "2022-01-14", "close": 4.58, "volume": 7631482.0}, {"date": "2022-01-18", "close": 4.77, "volume": 13108360.0}, {"date": "2022-01-19", "close": 4.42, "volume": 14280990.0}, {"date": "2022-01-20", "close": 4.39, "volume": 12192560.0}, {"date": "2022-01-21", "close": 4.24, "volume": 13724820.0}, {"date": "2022-01-24", "close": 4.24, "volume": 15163800.0}, {"date": "2022-01-25", "close": 4.74, "volume": 15354960.0}, {"date": "2022-01-26", "close": 4.36, "volume": 19168450.0}, {"date": "2022-01-27", "close": 4.33, "volume": 13192320.0}, {"date": "2022-01-28", "close": 4.31, "volume": 13530790.0}, {"date": "2022-01-31", "close": 4.33, "volume": 8730937.0}, {"date": "2022-02-01", "close": 4.71, "volume": 12022850.0}, {"date": "2022-02-02", "close": 4.63, "volume": 10323380.0}, {"date": "2022-02-03", "close": 4.75, "volume": 11237170.0}, {"date": "2022-02-04", "close": 4.73, "volume": 13994010.0}, {"date": "2022-02-07", "close": 4.7, "volume": 10170830.0}, {"date": "2022-02-08", "close": 4.42, "volume": 7198218.0}, {"date": "2022-02-09", "close": 4.43, "volume": 5388625.0}, {"date": "2022-02-10", "close": 4.31, "volume": 9219330.0}, {"date": "2022-02-11", "close": 4.86, "volume": 15164800.0}, {"date": "2022-02-14", "close": 4.63, "volume": 9841478.0}, {"date": "2022-02-15", "close": 4.2, "volume": 19613760.0}, {"date": "2022-02-16", "close": 4.2, "volume": 12110260.0}, {"date": "2022-02-17", "close": 4.33, "volume": 8967743.0}, {"date": "2022-02-18", "close": 4.28, "volume": 7375255.0}, {"date": "2022-02-22", "close": 4.17, "volume": 8190418.0}, {"date": "2022-02-23", "close": 4.23, "volume": 7197697.0}, {"date": "2022-02-24", "close": 4.58, "volume": 18370080.0}, {"date": "2022-02-25", "close": 4.5, "volume": 10558190.0}, {"date": "2022-02-28", "close": 4.86, "volume": 16544520.0}, {"date": "2022-03-01", "close": 5.15, "volume": 14928300.0}, {"date": "2022-03-02", "close": 5.52, "volume": 14040240.0}, {"date": "2022-03-03", "close": 5.43, "volume": 12062010.0}, {"date": "2022-03-04", "close": 5.63, "volume": 19476550.0}, {"date": "2022-03-07", "close": 5.62, "volume": 19975720.0}, {"date": "2022-03-08", "close": 6.08, "volume": 27097380.0}, {"date": "2022-03-09", "close": 6.25, "volume": 19360660.0}, {"date": "2022-03-10", "close": 6.33, "volume": 11121590.0}, {"date": "2022-03-11", "close": 6.24, "volume": 9301352.0}, {"date": "2022-03-14", "close": 5.71, "volume": 11272320.0}, {"date": "2022-03-15", "close": 5.8, "volume": 11315880.0}, {"date": "2022-03-16", "close": 5.81, "volume": 10318740.0}, {"date": "2022-03-17", "close": 6.37, "volume": 10843170.0}, {"date": "2022-03-18", "close": 6.41, "volume": 15671840.0}, {"date": "2022-03-21", "close": 6.57, "volume": 9605967.0}, {"date": "2022-03-22", "close": 6.56, "volume": 8208800.0}, {"date": "2022-03-23", "close": 6.55, "volume": 8655724.0}, {"date": "2022-03-24", "close": 6.63, "volume": 8549487.0}, {"date": "2022-03-25", "close": 7.02, "volume": 12768030.0}, {"date": "2022-03-28", "close": 6.72, "volume": 11051830.0}, {"date": "2022-03-29", "close": 6.88, "volume": 15117890.0}, {"date": "2022-03-30", "close": 6.9, "volume": 10300020.0}, {"date": "2022-03-31", "close": 7.19, "volume": 21117280.0}, {"date": "2022-04-01", "close": 7.91, "volume": 26067140.0}, {"date": "2022-04-04", "close": 8.01, "volume": 16166710.0}, {"date": "2022-04-05", "close": 7.56, "volume": 12452060.0}, {"date": "2022-04-06", "close": 7.74, "volume": 20973830.0}, {"date": "2022-04-07", "close": 7.65, "volume": 14509680.0}, {"date": "2022-04-08", "close": 7.68, "volume": 9802980.0}, {"date": "2022-04-11", "close": 7.56, "volume": 12128280.0}, {"date": "2022-04-12", "close": 7.62, "volume": 15430640.0}, {"date": "2022-04-13", "close": 7.74, "volume": 11562260.0}, {"date": "2022-04-14", "close": 7.63, "volume": 9720027.0}, {"date": "2022-04-18", "close": 7.57, "volume": 10731040.0}, {"date": "2022-04-19", "close": 7.35, "volume": 10739140.0}, {"date": "2022-04-20", "close": 7.35, "volume": 9127795.0}, {"date": "2022-04-21", "close": 6.93, "volume": 9692702.0}, {"date": "2022-04-22", "close": 6.64, "volume": 10280260.0}, {"date": "2022-04-25", "close": 6.51, "volume": 14487590.0}, {"date": "2022-04-26", "close": 6.61, "volume": 12648610.0}, {"date": "2022-04-27", "close": 6.85, "volume": 10642870.0}, {"date": "2022-04-28", "close": 7.12, "volume": 11590860.0}, {"date": "2022-04-29", "close": 6.76, "volume": 8805033.0}, {"date": "2022-05-02", "close": 6.83, "volume": 11033920.0}, {"date": "2022-05-03", "close": 7.22, "volume": 10041620.0}, {"date": "2022-05-04", "close": 7.45, "volume": 11185370.0}, {"date": "2022-05-05", "close": 7.21, "volume": 8151871.0}, {"date": "2022-05-06", "close": 7.38, "volume": 10857540.0}, {"date": "2022-05-09", "close": 6.12, "volume": 13804310.0}, {"date": "2022-05-10", "close": 6.36, "volume": 12783020.0}, {"date": "2022-05-11", "close": 6.08, "volume": 10801340.0}, {"date": "2022-05-12", "close": 6.31, "volume": 11154260.0}, {"date": "2022-05-13", "close": 6.81, "volume": 11068940.0}, {"date": "2022-05-16", "close": 7.13, "volume": 7671208.0}, {"date": "2022-05-17", "close": 7.22, "volume": 5886705.0}, {"date": "2022-05-18", "close": 6.82, "volume": 6776193.0}, {"date": "2022-05-19", "close": 6.77, "volume": 8630364.0}, {"date": "2022-05-20", "close": 6.92, "volume": 7050904.0}, {"date": "2022-05-23", "close": 7.17, "volume": 8128210.0}, {"date": "2022-05-24", "close": 7.11, "volume": 5833386.0}, {"date": "2022-05-25", "close": 7.56, "volume": 13464270.0}, {"date": "2022-05-26", "close": 7.69, "volume": 9313861.0}, {"date": "2022-05-27", "close": 7.98, "volume": 8621405.0}, {"date": "2022-05-31", "close": 7.74, "volume": 10056840.0}, {"date": "2022-06-01", "close": 8.41, "volume": 13489720.0}, {"date": "2022-06-02", "close": 8.29, "volume": 7623122.0}, {"date": "2022-06-03", "close": 8.4, "volume": 8375700.0}, {"date": "2022-06-06", "close": 8.06, "volume": 9227149.0}, {"date": "2022-06-07", "close": 8.4, "volume": 9099832.0}, {"date": "2022-06-08", "close": 8.22, "volume": 7353956.0}, {"date": "2022-06-09", "close": 8.13, "volume": 7090442.0}, {"date": "2022-06-10", "close": 8.0, "volume": 7671651.0}, {"date": "2022-06-13", "close": 7.34, "volume": 9667884.0}, {"date": "2022-06-14", "close": 7.47, "volume": 8776558.0}, {"date": "2022-06-15", "close": 7.37, "volume": 12641550.0}, {"date": "2022-06-16", "close": 6.99, "volume": 9301526.0}, {"date": "2022-06-17", "close": 6.57, "volume": 17733890.0}, {"date": "2022-06-21", "close": 6.8, "volume": 7109340.0}, {"date": "2022-06-22", "close": 6.18, "volume": 11757030.0}, {"date": "2022-06-23", "close": 6.03, "volume": 12176310.0}, {"date": "2022-06-24", "close": 6.25, "volume": 12204130.0}, {"date": "2022-06-27", "close": 6.4, "volume": 6800381.0}, {"date": "2022-06-28", "close": 6.72, "volume": 8164113.0}, {"date": "2022-06-29", "close": 6.4, "volume": 9162569.0}, {"date": "2022-06-30", "close": 6.19, "volume": 11240290.0}, {"date": "2022-07-01", "close": 6.22, "volume": 7833354.0}, {"date": "2022-07-05", "close": 5.8, "volume": 9083348.0}, {"date": "2022-07-06", "close": 5.37, "volume": 9134997.0}, {"date": "2022-07-07", "close": 5.57, "volume": 8441424.0}, {"date": "2022-07-08", "close": 5.57, "volume": 6269818.0}, {"date": "2022-07-11", "close": 5.34, "volume": 5504881.0}, {"date": "2022-07-12", "close": 5.22, "volume": 4965761.0}, {"date": "2022-07-13", "close": 5.26, "volume": 4305808.0}, {"date": "2022-07-14", "close": 5.16, "volume": 9596178.0}, {"date": "2022-07-15", "close": 5.31, "volume": 4503181.0}, {"date": "2022-07-18", "close": 5.52, "volume": 4930956.0}, {"date": "2022-07-19", "close": 5.85, "volume": 7881583.0}, {"date": "2022-07-20", "close": 5.87, "volume": 6461323.0}, {"date": "2022-07-21", "close": 5.62, "volume": 5546740.0}, {"date": "2022-07-22", "close": 5.33, "volume": 5710154.0}, {"date": "2022-07-25", "close": 5.78, "volume": 7541533.0}, {"date": "2022-07-26", "close": 5.77, "volume": 5417937.0}, {"date": "2022-07-27", "close": 6.01, "volume": 8702067.0}, {"date": "2022-07-28", "close": 5.95, "volume": 4610116.0}, {"date": "2022-07-29", "close": 6.34, "volume": 5568997.0}, {"date": "2022-08-01", "close": 6.12, "volume": 3884729.0}, {"date": "2022-08-02", "close": 6.32, "volume": 5407117.0}, {"date": "2022-08-03", "close": 6.04, "volume": 5958853.0}, {"date": "2022-08-04", "close": 5.69, "volume": 7304117.0}, {"date": "2022-08-05", "close": 5.95, "volume": 8907346.0}, {"date": "2022-08-08", "close": 5.89, "volume": 5812294.0}, {"date": "2022-08-09", "close": 6.16, "volume": 7125571.0}, {"date": "2022-08-10", "close": 6.16, "volume": 5151045.0}, {"date": "2022-08-11", "close": 6.49, "volume": 7291947.0}, {"date": "2022-08-12", "close": 6.5, "volume": 3710942.0}, {"date": "2022-08-15", "close": 6.17, "volume": 5477683.0}, {"date": "2022-08-16", "close": 6.02, "volume": 4440093.0}, {"date": "2022-08-17", "close": 6.08, "volume": 3642608.0}, {"date": "2022-08-18", "close": 6.65, "volume": 7224686.0}, {"date": "2022-08-19", "close": 6.66, "volume": 8718474.0}, {"date": "2022-08-22", "close": 6.55, "volume": 9495299.0}, {"date": "2022-08-23", "close": 6.82, "volume": 9422004.0}, {"date": "2022-08-24", "close": 6.77, "volume": 7933796.0}, {"date": "2022-08-25", "close": 6.9, "volume": 8826264.0}, {"date": "2022-08-26", "close": 7.23, "volume": 6008925.0}, {"date": "2022-08-29", "close": 7.59, "volume": 6440444.0}, {"date": "2022-08-30", "close": 7.08, "volume": 6848684.0}, {"date": "2022-08-31", "close": 7.07, "volume": 6988949.0}, {"date": "2022-09-01", "close": 6.6, "volume": 6754819.0}, {"date": "2022-09-02", "close": 6.8, "volume": 5819346.0}, {"date": "2022-09-06", "close": 6.61, "volume": 5113448.0}, {"date": "2022-09-07", "close": 6.2, "volume": 7354147.0}, {"date": "2022-09-08", "close": 6.12, "volume": 7001772.0}, {"date": "2022-09-09", "close": 6.35, "volume": 6558764.0}, {"date": "2022-09-12", "close": 6.53, "volume": 5678667.0}, {"date": "2022-09-13", "close": 6.43, "volume": 7286474.0}, {"date": "2022-09-14", "close": 6.83, "volume": 7511666.0}, {"date": "2022-09-15", "close": 6.76, "volume": 8568439.0}, {"date": "2022-09-16", "close": 6.52, "volume": 12584260.0}, {"date": "2022-09-19", "close": 6.3, "volume": 6420154.0}, {"date": "2022-09-20", "close": 6.0, "volume": 8324276.0}, {"date": "2022-09-21", "close": 5.87, "volume": 5284082.0}, {"date": "2022-09-22", "close": 5.68, "volume": 5450350.0}, {"date": "2022-09-23", "close": 4.92, "volume": 8028669.0}, {"date": "2022-09-26", "close": 4.68, "volume": 7617583.0}, {"date": "2022-09-27", "close": 4.87, "volume": 7234033.0}, {"date": "2022-09-28", "close": 5.37, "volume": 11025550.0}, {"date": "2022-09-29", "close": 5.35, "volume": 7793107.0}, {"date": "2022-09-30", "close": 5.17, "volume": 5819149.0}, {"date": "2022-10-03", "close": 5.58, "volume": 9886500.0}, {"date": "2022-10-04", "close": 5.92, "volume": 9450081.0}, {"date": "2022-10-05", "close": 6.11, "volume": 7925647.0}, {"date": "2022-10-06", "close": 6.31, "volume": 6159752.0}, {"date": "2022-10-07", "close": 6.13, "volume": 5752771.0}, {"date": "2022-10-10", "close": 5.87, "volume": 4338711.0}, {"date": "2022-10-11", "close": 5.77, "volume": 10108120.0}, {"date": "2022-10-12", "close": 5.73, "volume": 5509234.0}, {"date": "2022-10-13", "close": 6.08, "volume": 5919130.0}, {"date": "2022-10-14", "close": 5.69, "volume": 5772297.0}, {"date": "2022-10-17", "close": 5.87, "volume": 4500155.0}, {"date": "2022-10-18", "close": 5.87, "volume": 6567959.0}, {"date": "2022-10-19", "close": 6.2, "volume": 5364778.0}, {"date": "2022-10-20", "close": 6.23, "volume": 6780698.0}, {"date": "2022-10-21", "close": 6.48, "volume": 7318765.0}, {"date": "2022-10-24", "close": 6.35, "volume": 4460670.0}, {"date": "2022-10-25", "close": 6.39, "volume": 3937026.0}, {"date": "2022-10-26", "close": 6.49, "volume": 4397896.0}, {"date": "2022-10-27", "close": 6.23, "volume": 4787763.0}, {"date": "2022-10-28", "close": 6.21, "volume": 4980038.0}, {"date": "2022-10-31", "close": 6.49, "volume": 7847457.0}, {"date": "2022-11-01", "close": 6.66, "volume": 4884666.0}, {"date": "2022-11-02", "close": 6.51, "volume": 5848775.0}, {"date": "2022-11-03", "close": 6.59, "volume": 3465869.0}, {"date": "2022-11-04", "close": 6.82, "volume": 7353324.0}, {"date": "2022-11-07", "close": 7.32, "volume": 5637095.0}, {"date": "2022-11-08", "close": 7.27, "volume": 6019554.0}, {"date": "2022-11-09", "close": 6.48, "volume": 5964151.0}, {"date": "2022-11-10", "close": 6.69, "volume": 4423066.0}, {"date": "2022-11-11", "close": 7.09, "volume": 7357844.0}, {"date": "2022-11-14", "close": 6.69, "volume": 5228086.0}, {"date": "2022-11-15", "close": 6.95, "volume": 3927251.0}, {"date": "2022-11-16", "close": 6.67, "volume": 4275986.0}, {"date": "2022-11-17", "close": 6.6, "volume": 3738117.0}, {"date": "2022-11-18", "close": 6.5, "volume": 5682890.0}, {"date": "2022-11-21", "close": 6.43, "volume": 6433155.0}, {"date": "2022-11-22", "close": 6.59, "volume": 3940931.0}, {"date": "2022-11-23", "close": 6.41, "volume": 4476068.0}, {"date": "2022-11-25", "close": 6.41, "volume": 1710046.0}, {"date": "2022-11-28", "close": 6.19, "volume": 4631265.0}, {"date": "2022-11-29", "close": 6.4, "volume": 4715033.0}, {"date": "2022-11-30", "close": 6.65, "volume": 6249268.0}, {"date": "2022-12-01", "close": 6.25, "volume": 4618319.0}, {"date": "2022-12-02", "close": 6.42, "volume": 4290754.0}, {"date": "2022-12-05", "close": 6.02, "volume": 4987430.0}, {"date": "2022-12-06", "close": 5.84, "volume": 5901336.0}, {"date": "2022-12-07", "close": 5.87, "volume": 4841592.0}, {"date": "2022-12-08", "close": 5.75, "volume": 5091492.0}, {"date": "2022-12-09", "close": 5.5, "volume": 4881684.0}, {"date": "2022-12-12", "close": 5.62, "volume": 5924381.0}, {"date": "2022-12-13", "close": 5.81, "volume": 6440346.0}, {"date": "2022-12-14", "close": 5.71, "volume": 5849280.0}, {"date": "2022-12-15", "close": 5.81, "volume": 5757511.0}, {"date": "2022-12-16", "close": 5.78, "volume": 17230460.0}, {"date": "2022-12-19", "close": 5.84, "volume": 4740352.0}, {"date": "2022-12-20", "close": 5.94, "volume": 3083343.0}, {"date": "2022-12-21", "close": 6.17, "volume": 4092716.0}, {"date": "2022-12-22", "close": 5.94, "volume": 5037962.0}, {"date": "2022-12-23", "close": 6.18, "volume": 3491209.0}, {"date": "2022-12-27", "close": 6.37, "volume": 3506413.0}, {"date": "2022-12-28", "close": 5.99, "volume": 3535193.0}, {"date": "2022-12-29", "close": 6.37, "volume": 4316103.0}, {"date": "2022-12-30", "close": 6.36, "volume": 3344668.0}, {"date": "2023-01-03", "close": 5.99, "volume": 4832104.0}, {"date": "2023-01-04", "close": 6.04, "volume": 4969789.0}, {"date": "2023-01-05", "close": 6.15, "volume": 3761886.0}, {"date": "2023-01-06", "close": 6.2, "volume": 5446336.0}, {"date": "2023-01-09", "close": 6.53, "volume": 7591188.0}, {"date": "2023-01-10", "close": 6.79, "volume": 5349468.0}, {"date": "2023-01-11", "close": 6.92, "volume": 6889401.0}, {"date": "2023-01-12", "close": 7.1, "volume": 5398710.0}, {"date": "2023-01-13", "close": 7.62, "volume": 9583364.0}, {"date": "2023-01-17", "close": 7.62, "volume": 6647167.0}, {"date": "2023-01-18", "close": 7.67, "volume": 10305140.0}, {"date": "2023-01-19", "close": 7.88, "volume": 7756242.0}, {"date": "2023-01-20", "close": 7.93, "volume": 4465101.0}, {"date": "2023-01-23", "close": 7.84, "volume": 4742923.0}, {"date": "2023-01-24", "close": 7.83, "volume": 3024947.0}, {"date": "2023-01-25", "close": 7.82, "volume": 3426494.0}, {"date": "2023-01-26", "close": 8.15, "volume": 6040956.0}, {"date": "2023-01-27", "close": 8.12, "volume": 10313370.0}, {"date": "2023-01-30", "close": 7.92, "volume": 10100380.0}, {"date": "2023-01-31", "close": 7.91, "volume": 12777230.0}, {"date": "2023-02-01", "close": 7.78, "volume": 11307340.0}, {"date": "2023-02-02", "close": 7.34, "volume": 6839869.0}, {"date": "2023-02-03", "close": 7.42, "volume": 6701860.0}, {"date": "2023-02-06", "close": 7.16, "volume": 7134360.0}, {"date": "2023-02-07", "close": 7.49, "volume": 8060390.0}, {"date": "2023-02-08", "close": 7.6, "volume": 4548364.0}, {"date": "2023-02-09", "close": 7.58, "volume": 5062702.0}, {"date": "2023-02-10", "close": 8.2, "volume": 9183565.0}, {"date": "2023-02-13", "close": 8.04, "volume": 5683378.0}, {"date": "2023-02-14", "close": 8.07, "volume": 5085928.0}, {"date": "2023-02-15", "close": 7.92, "volume": 7014848.0}, {"date": "2023-02-16", "close": 7.7, "volume": 4860582.0}, {"date": "2023-02-17", "close": 7.5, "volume": 7433047.0}, {"date": "2023-02-21", "close": 7.49, "volume": 6770298.0}, {"date": "2023-02-22", "close": 7.37, "volume": 4942509.0}, {"date": "2023-02-23", "close": 7.5, "volume": 4261983.0}, {"date": "2023-02-24", "close": 7.56, "volume": 6233077.0}, {"date": "2023-02-27", "close": 8.55, "volume": 12891350.0}, {"date": "2023-02-28", "close": 7.87, "volume": 9460866.0}, {"date": "2023-03-01", "close": 7.72, "volume": 5077413.0}, {"date": "2023-03-02", "close": 7.6, "volume": 3762030.0}, {"date": "2023-03-03", "close": 8.03, "volume": 5978689.0}, {"date": "2023-03-06", "close": 7.8, "volume": 4448186.0}, {"date": "2023-03-07", "close": 7.53, "volume": 5647766.0}, {"date": "2023-03-08", "close": 7.54, "volume": 5205197.0}, {"date": "2023-03-09", "close": 7.12, "volume": 5980068.0}, {"date": "2023-03-10", "close": 6.99, "volume": 5830491.0}, {"date": "2023-03-13", "close": 6.85, "volume": 7310828.0}, {"date": "2023-03-14", "close": 6.87, "volume": 5935759.0}, {"date": "2023-03-15", "close": 6.21, "volume": 8068343.0}, {"date": "2023-03-16", "close": 6.37, "volume": 5570888.0}, {"date": "2023-03-17", "close": 6.2, "volume": 17529740.0}, {"date": "2023-03-20", "close": 6.39, "volume": 5579022.0}, {"date": "2023-03-21", "close": 6.88, "volume": 7397875.0}, {"date": "2023-03-22", "close": 6.58, "volume": 7687920.0}, {"date": "2023-03-23", "close": 6.55, "volume": 5816305.0}, {"date": "2023-03-24", "close": 6.51, "volume": 4269076.0}, {"date": "2023-03-27", "close": 6.9, "volume": 5576148.0}, {"date": "2023-03-28", "close": 7.24, "volume": 9277138.0}, {"date": "2023-03-29", "close": 7.29, "volume": 5049530.0}, {"date": "2023-03-30", "close": 7.35, "volume": 4988129.0}, {"date": "2023-03-31", "close": 7.44, "volume": 5822083.0}, {"date": "2023-04-03", "close": 7.91, "volume": 6816408.0}, {"date": "2023-04-04", "close": 7.78, "volume": 2735990.0}, {"date": "2023-04-05", "close": 7.82, "volume": 3895650.0}, {"date": "2023-04-06", "close": 7.61, "volume": 3419508.0}, {"date": "2023-04-10", "close": 7.79, "volume": 4962722.0}, {"date": "2023-04-11", "close": 7.75, "volume": 4192451.0}, {"date": "2023-04-12", "close": 7.58, "volume": 3687424.0}, {"date": "2023-04-13", "close": 7.73, "volume": 3479527.0}, {"date": "2023-04-14", "close": 7.56, "volume": 5952053.0}, {"date": "2023-04-17", "close": 7.56, "volume": 3297502.0}, {"date": "2023-04-18", "close": 7.47, "volume": 2857461.0}, {"date": "2023-04-19", "close": 7.24, "volume": 4538325.0}, {"date": "2023-04-20", "close": 7.04, "volume": 4198525.0}, {"date": "2023-04-21", "close": 6.91, "volume": 3540149.0}, {"date": "2023-04-24", "close": 6.84, "volume": 4905743.0}, {"date": "2023-04-25", "close": 6.33, "volume": 5451789.0}, {"date": "2023-04-26", "close": 6.14, "volume": 4504681.0}, {"date": "2023-04-27", "close": 6.13, "volume": 4037903.0}, {"date": "2023-04-28", "close": 6.4, "volume": 6152490.0}, {"date": "2023-05-01", "close": 6.39, "volume": 3428486.0}, {"date": "2023-05-02", "close": 6.03, "volume": 6184715.0}, {"date": "2023-05-03", "close": 5.96, "volume": 4423892.0}, {"date": "2023-05-04", "close": 6.07, "volume": 5276169.0}, {"date": "2023-05-05", "close": 6.39, "volume": 4984165.0}, {"date": "2023-05-08", "close": 6.34, "volume": 6171336.0}, {"date": "2023-05-09", "close": 6.34, "volume": 12011640.0}, {"date": "2023-05-10", "close": 6.24, "volume": 6333681.0}, {"date": "2023-05-11", "close": 6.02, "volume": 4565893.0}, {"date": "2023-05-12", "close": 6.06, "volume": 3750232.0}, {"date": "2023-05-15", "close": 6.15, "volume": 3950012.0}, {"date": "2023-05-16", "close": 6.01, "volume": 4648971.0}, {"date": "2023-05-17", "close": 6.24, "volume": 4642534.0}, {"date": "2023-05-18", "close": 6.28, "volume": 4061446.0}, {"date": "2023-05-19", "close": 6.34, "volume": 3406508.0}, {"date": "2023-05-22", "close": 6.56, "volume": 4211836.0}, {"date": "2023-05-23", "close": 6.61, "volume": 4759132.0}, {"date": "2023-05-24", "close": 6.51, "volume": 3266907.0}, {"date": "2023-05-25", "close": 6.25, "volume": 3345571.0}, {"date": "2023-05-26", "close": 6.32, "volume": 2574214.0}, {"date": "2023-05-30", "close": 6.07, "volume": 5198866.0}, {"date": "2023-05-31", "close": 5.96, "volume": 4793125.0}, {"date": "2023-06-01", "close": 6.19, "volume": 3721983.0}, {"date": "2023-06-02", "close": 6.59, "volume": 6446510.0}, {"date": "2023-06-05", "close": 6.49, "volume": 5989994.0}, {"date": "2023-06-06", "close": 6.59, "volume": 3352548.0}, {"date": "2023-06-07", "close": 6.8, "volume": 3993324.0}, {"date": "2023-06-08", "close": 6.81, "volume": 4490973.0}, {"date": "2023-06-09", "close": 6.71, "volume": 3356852.0}, {"date": "2023-06-12", "close": 6.38, "volume": 4545683.0}, {"date": "2023-06-13", "close": 6.44, "volume": 4070389.0}, {"date": "2023-06-14", "close": 6.1, "volume": 12665550.0}, {"date": "2023-06-15", "close": 6.26, "volume": 4091113.0}, {"date": "2023-06-16", "close": 6.21, "volume": 6147651.0}, {"date": "2023-06-20", "close": 6.05, "volume": 6302066.0}, {"date": "2023-06-21", "close": 6.01, "volume": 6921439.0}, {"date": "2023-06-22", "close": 5.79, "volume": 7874473.0}, {"date": "2023-06-23", "close": 5.47, "volume": 13869620.0}, {"date": "2023-06-26", "close": 5.52, "volume": 7132481.0}, {"date": "2023-06-27", "close": 5.42, "volume": 4854042.0}, {"date": "2023-06-28", "close": 5.48, "volume": 6319595.0}, {"date": "2023-06-29", "close": 5.77, "volume": 4667061.0}, {"date": "2023-06-30", "close": 5.99, "volume": 7699504.0}, {"date": "2023-07-03", "close": 6.04, "volume": 2898705.0}, {"date": "2023-07-05", "close": 6.0, "volume": 5025717.0}, {"date": "2023-07-06", "close": 5.94, "volume": 7036602.0}, {"date": "2023-07-07", "close": 6.31, "volume": 6071302.0}, {"date": "2023-07-10", "close": 6.34, "volume": 4412852.0}, {"date": "2023-07-11", "close": 6.47, "volume": 4762502.0}, {"date": "2023-07-12", "close": 6.52, "volume": 3814759.0}, {"date": "2023-07-13", "close": 6.63, "volume": 3632462.0}, {"date": "2023-07-14", "close": 6.27, "volume": 6988702.0}, {"date": "2023-07-17", "close": 6.27, "volume": 2855901.0}, {"date": "2023-07-18", "close": 6.47, "volume": 5248914.0}, {"date": "2023-07-19", "close": 6.49, "volume": 3334201.0}, {"date": "2023-07-20", "close": 6.67, "volume": 4407883.0}, {"date": "2023-07-21", "close": 6.66, "volume": 4031244.0}, {"date": "2023-07-24", "close": 6.8, "volume": 3215673.0}, {"date": "2023-07-25", "close": 6.91, "volume": 3469322.0}, {"date": "2023-07-26", "close": 7.01, "volume": 3258056.0}, {"date": "2023-07-27", "close": 6.83, "volume": 7135212.0}, {"date": "2023-07-28", "close": 7.0, "volume": 5673891.0}, {"date": "2023-07-31", "close": 7.1, "volume": 4177711.0}, {"date": "2023-08-01", "close": 7.17, "volume": 6757245.0}, {"date": "2023-08-02", "close": 7.08, "volume": 4868251.0}, {"date": "2023-08-03", "close": 7.21, "volume": 7447280.0}, {"date": "2023-08-04", "close": 7.31, "volume": 6890837.0}, {"date": "2023-08-07", "close": 7.33, "volume": 10778610.0}, {"date": "2023-08-08", "close": 7.25, "volume": 6237806.0}, {"date": "2023-08-09", "close": 7.44, "volume": 8345371.0}, {"date": "2023-08-10", "close": 7.39, "volume": 5134298.0}, {"date": "2023-08-11", "close": 7.47, "volume": 4349790.0}, {"date": "2023-08-14", "close": 7.37, "volume": 3785145.0}, {"date": "2023-08-15", "close": 7.29, "volume": 3551134.0}, {"date": "2023-08-16", "close": 7.15, "volume": 3375149.0}, {"date": "2023-08-17", "close": 7.31, "volume": 3492390.0}, {"date": "2023-08-18", "close": 7.42, "volume": 3517940.0}, {"date": "2023-08-21", "close": 7.3, "volume": 2362511.0}, {"date": "2023-08-22", "close": 7.26, "volume": 2276441.0}, {"date": "2023-08-23", "close": 6.96, "volume": 5643257.0}, {"date": "2023-08-24", "close": 6.84, "volume": 3478540.0}, {"date": "2023-08-25", "close": 7.02, "volume": 3736564.0}, {"date": "2023-08-28", "close": 7.19, "volume": 2430725.0}, {"date": "2023-08-29", "close": 7.36, "volume": 3892753.0}, {"date": "2023-08-30", "close": 7.33, "volume": 2068004.0}, {"date": "2023-08-31", "close": 7.28, "volume": 3137904.0}, {"date": "2023-09-01", "close": 7.54, "volume": 3934776.0}, {"date": "2023-09-05", "close": 7.46, "volume": 3443836.0}, {"date": "2023-09-06", "close": 7.5, "volume": 3522027.0}, {"date": "2023-09-07", "close": 7.44, "volume": 4474647.0}, {"date": "2023-09-08", "close": 7.41, "volume": 4149292.0}, {"date": "2023-09-11", "close": 7.15, "volume": 3273519.0}, {"date": "2023-09-12", "close": 7.35, "volume": 4981851.0}, {"date": "2023-09-13", "close": 7.22, "volume": 3351676.0}, {"date": "2023-09-14", "close": 7.29, "volume": 3862011.0}, {"date": "2023-09-15", "close": 7.18, "volume": 5976460.0}, {"date": "2023-09-18", "close": 7.21, "volume": 3224345.0}, {"date": "2023-09-19", "close": 7.14, "volume": 4547844.0}, {"date": "2023-09-20", "close": 7.1, "volume": 3902552.0}, {"date": "2023-09-21", "close": 7.05, "volume": 4601622.0}, {"date": "2023-09-22", "close": 7.13, "volume": 7059020.0}, {"date": "2023-09-25", "close": 7.46, "volume": 4077881.0}, {"date": "2023-09-26", "close": 7.7, "volume": 9752083.0}, {"date": "2023-09-27", "close": 8.2, "volume": 11042800.0}, {"date": "2023-09-28", "close": 8.21, "volume": 5643087.0}, {"date": "2023-09-29", "close": 8.18, "volume": 6813263.0}, {"date": "2023-10-02", "close": 7.64, "volume": 7541395.0}, {"date": "2023-10-03", "close": 7.7, "volume": 3900803.0}, {"date": "2023-10-04", "close": 7.04, "volume": 6076045.0}, {"date": "2023-10-05", "close": 7.09, "volume": 4497033.0}, {"date": "2023-10-06", "close": 7.21, "volume": 4182074.0}, {"date": "2023-10-09", "close": 7.63, "volume": 5164789.0}, {"date": "2023-10-10", "close": 7.48, "volume": 4736763.0}, {"date": "2023-10-11", "close": 7.59, "volume": 4054257.0}, {"date": "2023-10-12", "close": 7.6, "volume": 4473019.0}, {"date": "2023-10-13", "close": 7.71, "volume": 5094101.0}, {"date": "2023-10-16", "close": 7.74, "volume": 4017817.0}, {"date": "2023-10-17", "close": 7.48, "volume": 6412004.0}, {"date": "2023-10-18", "close": 7.66, "volume": 7722738.0}, {"date": "2023-10-19", "close": 7.45, "volume": 6158465.0}, {"date": "2023-10-20", "close": 7.26, "volume": 3913009.0}, {"date": "2023-10-23", "close": 7.19, "volume": 4795708.0}, {"date": "2023-10-24", "close": 7.18, "volume": 3763720.0}, {"date": "2023-10-25", "close": 7.32, "volume": 4578356.0}, {"date": "2023-10-26", "close": 7.35, "volume": 5684276.0}, {"date": "2023-10-27", "close": 7.35, "volume": 3433593.0}, {"date": "2023-10-30", "close": 7.28, "volume": 4495172.0}, {"date": "2023-10-31", "close": 7.24, "volume": 3075002.0}, {"date": "2023-11-01", "close": 7.3, "volume": 3364955.0}, {"date": "2023-11-02", "close": 7.62, "volume": 3735843.0}, {"date": "2023-11-03", "close": 7.56, "volume": 6384083.0}, {"date": "2023-11-06", "close": 7.06, "volume": 10607610.0}, {"date": "2023-11-07", "close": 6.7, "volume": 7057485.0}, {"date": "2023-11-08", "close": 6.57, "volume": 4567197.0}, {"date": "2023-11-09", "close": 6.95, "volume": 8527561.0}, {"date": "2023-11-10", "close": 6.99, "volume": 5612110.0}, {"date": "2023-11-13", "close": 6.93, "volume": 3902713.0}, {"date": "2023-11-14", "close": 7.08, "volume": 3306145.0}, {"date": "2023-11-15", "close": 6.97, "volume": 2529551.0}, {"date": "2023-11-16", "close": 6.81, "volume": 4785335.0}, {"date": "2023-11-17", "close": 6.94, "volume": 4398673.0}, {"date": "2023-11-20", "close": 7.01, "volume": 4501255.0}, {"date": "2023-11-21", "close": 6.77, "volume": 3131125.0}, {"date": "2023-11-22", "close": 6.78, "volume": 3628144.0}, {"date": "2023-11-24", "close": 6.87, "volume": 1478675.0}, {"date": "2023-11-27", "close": 6.85, "volume": 2218449.0}, {"date": "2023-11-28", "close": 6.77, "volume": 2337587.0}, {"date": "2023-11-29", "close": 6.8, "volume": 2295198.0}, {"date": "2023-11-30", "close": 6.79, "volume": 4113214.0}, {"date": "2023-12-01", "close": 6.73, "volume": 3889452.0}, {"date": "2023-12-04", "close": 6.63, "volume": 3126926.0}, {"date": "2023-12-05", "close": 6.25, "volume": 4832542.0}, {"date": "2023-12-06", "close": 6.09, "volume": 6076541.0}, {"date": "2023-12-07", "close": 6.22, "volume": 2706727.0}, {"date": "2023-12-08", "close": 6.34, "volume": 3574402.0}, {"date": "2023-12-11", "close": 6.32, "volume": 3818254.0}, {"date": "2023-12-12", "close": 6.17, "volume": 4944171.0}, {"date": "2023-12-13", "close": 6.36, "volume": 5168047.0}, {"date": "2023-12-14", "close": 6.64, "volume": 5704415.0}, {"date": "2023-12-15", "close": 6.54, "volume": 8144773.0}, {"date": "2023-12-18", "close": 6.64, "volume": 5709245.0}, {"date": "2023-12-19", "close": 6.72, "volume": 4890884.0}, {"date": "2023-12-20", "close": 6.67, "volume": 3767122.0}, {"date": "2023-12-21", "close": 6.78, "volume": 2461320.0}, {"date": "2023-12-22", "close": 6.87, "volume": 2840931.0}, {"date": "2023-12-26", "close": 7.04, "volume": 2169730.0}, {"date": "2023-12-27", "close": 6.98, "volume": 2649765.0}, {"date": "2023-12-28", "close": 6.79, "volume": 2204381.0}, {"date": "2023-12-29", "close": 6.71, "volume": 2687700.0}, {"date": "2024-01-02", "close": 6.73, "volume": 2253777.0}, {"date": "2024-01-03", "close": 6.87, "volume": 2710511.0}, {"date": "2024-01-04", "close": 6.73, "volume": 6056360.0}, {"date": "2024-01-05", "close": 6.83, "volume": 4460021.0}, {"date": "2024-01-08", "close": 6.77, "volume": 3968714.0}, {"date": "2024-01-09", "close": 6.63, "volume": 5498199.0}, {"date": "2024-01-10", "close": 6.5, "volume": 6167209.0}, {"date": "2024-01-11", "close": 6.54, "volume": 5726343.0}, {"date": "2024-01-12", "close": 6.5, "volume": 4592084.0}, {"date": "2024-01-16", "close": 6.42, "volume": 5748131.0}, {"date": "2024-01-17", "close": 6.25, "volume": 5524577.0}, {"date": "2024-01-18", "close": 6.39, "volume": 4180035.0}, {"date": "2024-01-19", "close": 6.36, "volume": 3292565.0}, {"date": "2024-01-22", "close": 6.25, "volume": 6229890.0}, {"date": "2024-01-23", "close": 6.25, "volume": 4286461.0}, {"date": "2024-01-24", "close": 6.27, "volume": 4318524.0}, {"date": "2024-01-25", "close": 6.28, "volume": 5677448.0}, {"date": "2024-01-26", "close": 6.28, "volume": 3928088.0}, {"date": "2024-01-29", "close": 6.24, "volume": 5849074.0}, {"date": "2024-01-30", "close": 6.36, "volume": 3500618.0}, {"date": "2024-01-31", "close": 6.06, "volume": 4379733.0}, {"date": "2024-02-01", "close": 5.96, "volume": 5985490.0}, {"date": "2024-02-02", "close": 5.79, "volume": 6374411.0}, {"date": "2024-02-05", "close": 5.43, "volume": 11666050.0}, {"date": "2024-02-06", "close": 5.64, "volume": 8428027.0}, {"date": "2024-02-07", "close": 5.67, "volume": 4461550.0}, {"date": "2024-02-08", "close": 5.77, "volume": 3663619.0}, {"date": "2024-02-09", "close": 5.42, "volume": 16017230.0}, {"date": "2024-02-12", "close": 5.78, "volume": 10174780.0}, {"date": "2024-02-13", "close": 5.54, "volume": 8020761.0}, {"date": "2024-02-14", "close": 5.62, "volume": 2698256.0}, {"date": "2024-02-15", "close": 6.0, "volume": 5534993.0}, {"date": "2024-02-16", "close": 5.96, "volume": 3550606.0}, {"date": "2024-02-20", "close": 5.75, "volume": 5392719.0}, {"date": "2024-02-21", "close": 5.95, "volume": 5634957.0}, {"date": "2024-02-22", "close": 5.93, "volume": 4360900.0}, {"date": "2024-02-23", "close": 5.96, "volume": 4827473.0}, {"date": "2024-02-26", "close": 5.76, "volume": 7216040.0}, {"date": "2024-02-27", "close": 5.96, "volume": 5745302.0}, {"date": "2024-02-28", "close": 6.04, "volume": 8128593.0}, {"date": "2024-02-29", "close": 6.14, "volume": 9342658.0}, {"date": "2024-03-01", "close": 6.25, "volume": 5879609.0}, {"date": "2024-03-04", "close": 6.01, "volume": 3712715.0}, {"date": "2024-03-05", "close": 5.4, "volume": 34410470.0}, {"date": "2024-03-06", "close": 5.59, "volume": 35273910.0}, {"date": "2024-03-07", "close": 5.47, "volume": 13950410.0}, {"date": "2024-03-08", "close": 5.52, "volume": 7773124.0}, {"date": "2024-03-11", "close": 5.54, "volume": 4543970.0}, {"date": "2024-03-12", "close": 5.45, "volume": 5087974.0}, {"date": "2024-03-13", "close": 5.55, "volume": 5113601.0}, {"date": "2024-03-14", "close": 5.81, "volume": 9080633.0}, {"date": "2024-03-15", "close": 5.7, "volume": 11074700.0}, {"date": "2024-03-18", "close": 5.77, "volume": 7624290.0}, {"date": "2024-03-19", "close": 6.0, "volume": 9987753.0}, {"date": "2024-03-20", "close": 6.05, "volume": 10016080.0}, {"date": "2024-03-21", "close": 5.88, "volume": 8942084.0}, {"date": "2024-03-22", "close": 5.81, "volume": 6083099.0}, {"date": "2024-03-25", "close": 5.94, "volume": 4979199.0}, {"date": "2024-03-26", "close": 5.66, "volume": 11197980.0}, {"date": "2024-03-27", "close": 5.89, "volume": 9139216.0}, {"date": "2024-03-28", "close": 5.96, "volume": 8117752.0}, {"date": "2024-04-01", "close": 5.86, "volume": 7359616.0}, {"date": "2024-04-02", "close": 5.88, "volume": 4641172.0}, {"date": "2024-04-03", "close": 5.81, "volume": 14434410.0}, {"date": "2024-04-04", "close": 5.98, "volume": 8147565.0}, {"date": "2024-04-05", "close": 5.87, "volume": 6614487.0}, {"date": "2024-04-08", "close": 5.91, "volume": 15131060.0}, {"date": "2024-04-09", "close": 6.22, "volume": 19826600.0}, {"date": "2024-04-10", "close": 6.32, "volume": 9928971.0}, {"date": "2024-04-11", "close": 6.33, "volume": 7317646.0}, {"date": "2024-04-12", "close": 6.2, "volume": 6579761.0}, {"date": "2024-04-15", "close": 6.05, "volume": 6684848.0}, {"date": "2024-04-16", "close": 6.09, "volume": 8193635.0}, {"date": "2024-04-17", "close": 6.06, "volume": 3926695.0}, {"date": "2024-04-18", "close": 6.06, "volume": 4968575.0}, {"date": "2024-04-19", "close": 5.98, "volume": 3589971.0}, {"date": "2024-04-22", "close": 5.87, "volume": 4201210.0}, {"date": "2024-04-23", "close": 5.83, "volume": 3823900.0}, {"date": "2024-04-24", "close": 5.95, "volume": 3982289.0}, {"date": "2024-04-25", "close": 5.83, "volume": 3725411.0}, {"date": "2024-04-26", "close": 5.88, "volume": 2100759.0}, {"date": "2024-04-29", "close": 5.91, "volume": 3860060.0}, {"date": "2024-04-30", "close": 5.67, "volume": 6878827.0}, {"date": "2024-05-01", "close": 5.59, "volume": 6420213.0}, {"date": "2024-05-02", "close": 5.72, "volume": 3874425.0}, {"date": "2024-05-03", "close": 5.81, "volume": 7809123.0}, {"date": "2024-05-06", "close": 5.87, "volume": 5949147.0}, {"date": "2024-05-07", "close": 5.99, "volume": 13732440.0}, {"date": "2024-05-08", "close": 6.01, "volume": 5050905.0}, {"date": "2024-05-09", "close": 6.17, "volume": 20814980.0}, {"date": "2024-05-10", "close": 6.09, "volume": 6478766.0}, {"date": "2024-05-13", "close": 6.01, "volume": 5888778.0}, {"date": "2024-05-14", "close": 6.1, "volume": 3469254.0}, {"date": "2024-05-15", "close": 6.02, "volume": 7446627.0}, {"date": "2024-05-16", "close": 5.89, "volume": 7127766.0}, {"date": "2024-05-17", "close": 5.91, "volume": 7173503.0}, {"date": "2024-05-20", "close": 6.27, "volume": 14754740.0}, {"date": "2024-05-21", "close": 6.19, "volume": 4793225.0}, {"date": "2024-05-22", "close": 5.91, "volume": 7342192.0}, {"date": "2024-05-23", "close": 5.76, "volume": 5371555.0}, {"date": "2024-05-24", "close": 5.8, "volume": 4426588.0}, {"date": "2024-05-28", "close": 6.07, "volume": 6239718.0}, {"date": "2024-05-29", "close": 5.93, "volume": 3168753.0}, {"date": "2024-05-30", "close": 6.06, "volume": 2471500.0}, {"date": "2024-05-31", "close": 6.1, "volume": 4266293.0}, {"date": "2024-06-03", "close": 5.86, "volume": 3268094.0}, {"date": "2024-06-04", "close": 5.74, "volume": 7560721.0}, {"date": "2024-06-05", "close": 5.73, "volume": 4570697.0}, {"date": "2024-06-06", "close": 5.63, "volume": 6046578.0}, {"date": "2024-06-07", "close": 5.52, "volume": 3266366.0}, {"date": "2024-06-10", "close": 5.69, "volume": 5434339.0}, {"date": "2024-06-11", "close": 5.66, "volume": 3635071.0}, {"date": "2024-06-12", "close": 5.68, "volume": 3663145.0}, {"date": "2024-06-13", "close": 5.4, "volume": 10786270.0}, {"date": "2024-06-14", "close": 5.21, "volume": 10638210.0}, {"date": "2024-06-17", "close": 5.25, "volume": 6713568.0}, {"date": "2024-06-18", "close": 5.27, "volume": 3720121.0}, {"date": "2024-06-20", "close": 5.29, "volume": 4007994.0}, {"date": "2024-06-21", "close": 5.28, "volume": 6294435.0}, {"date": "2024-06-24", "close": 5.48, "volume": 4404693.0}, {"date": "2024-06-25", "close": 5.4, "volume": 3698597.0}, {"date": "2024-06-26", "close": 5.43, "volume": 3732663.0}, {"date": "2024-06-27", "close": 5.54, "volume": 4400157.0}, {"date": "2024-06-28", "close": 5.54, "volume": 8362115.0}, {"date": "2024-07-01", "close": 5.57, "volume": 3761708.0}, {"date": "2024-07-02", "close": 5.57, "volume": 2648994.0}, {"date": "2024-07-03", "close": 5.84, "volume": 3423936.0}, {"date": "2024-07-05", "close": 5.46, "volume": 5364766.0}, {"date": "2024-07-08", "close": 5.47, "volume": 3259617.0}, {"date": "2024-07-09", "close": 5.46, "volume": 4048442.0}, {"date": "2024-07-10", "close": 5.56, "volume": 2759214.0}, {"date": "2024-07-11", "close": 5.67, "volume": 3806356.0}, {"date": "2024-07-12", "close": 5.67, "volume": 2545044.0}, {"date": "2024-07-15", "close": 5.74, "volume": 3465547.0}, {"date": "2024-07-16", "close": 5.82, "volume": 4439133.0}, {"date": "2024-07-17", "close": 5.74, "volume": 6187511.0}, {"date": "2024-07-18", "close": 5.71, "volume": 2830657.0}, {"date": "2024-07-19", "close": 5.6, "volume": 4366757.0}, {"date": "2024-07-22", "close": 5.63, "volume": 3171313.0}, {"date": "2024-07-23", "close": 5.55, "volume": 8712116.0}, {"date": "2024-07-24", "close": 5.34, "volume": 5206153.0}, {"date": "2024-07-25", "close": 5.49, "volume": 3850657.0}, {"date": "2024-07-26", "close": 5.46, "volume": 4154513.0}, {"date": "2024-07-29", "close": 5.3, "volume": 5116407.0}, {"date": "2024-07-30", "close": 5.46, "volume": 6346956.0}, {"date": "2024-07-31", "close": 5.53, "volume": 6988058.0}, {"date": "2024-08-01", "close": 5.28, "volume": 7790416.0}, {"date": "2024-08-02", "close": 4.89, "volume": 10103730.0}, {"date": "2024-08-05", "close": 4.67, "volume": 13254120.0}, {"date": "2024-08-06", "close": 4.58, "volume": 8241073.0}, {"date": "2024-08-07", "close": 4.6, "volume": 6385676.0}, {"date": "2024-08-08", "close": 4.8, "volume": 5306719.0}, {"date": "2024-08-09", "close": 4.78, "volume": 8583764.0}, {"date": "2024-08-12", "close": 4.88, "volume": 6355510.0}, {"date": "2024-08-13", "close": 4.92, "volume": 6804942.0}, {"date": "2024-08-14", "close": 4.91, "volume": 4214387.0}, {"date": "2024-08-15", "close": 5.0, "volume": 3924005.0}, {"date": "2024-08-16", "close": 4.86, "volume": 4471469.0}, {"date": "2024-08-19", "close": 4.91, "volume": 8261092.0}, {"date": "2024-08-20", "close": 4.75, "volume": 9704578.0}, {"date": "2024-08-21", "close": 4.73, "volume": 6141803.0}, {"date": "2024-08-22", "close": 4.66, "volume": 3807568.0}, {"date": "2024-08-23", "close": 4.82, "volume": 4122188.0}, {"date": "2024-08-26", "close": 4.92, "volume": 6654838.0}, {"date": "2024-08-27", "close": 4.94, "volume": 6103781.0}, {"date": "2024-08-28", "close": 4.79, "volume": 3241025.0}, {"date": "2024-08-29", "close": 5.03, "volume": 4749753.0}, {"date": "2024-08-30", "close": 4.87, "volume": 4757869.0}, {"date": "2024-09-03", "close": 4.52, "volume": 5778678.0}, {"date": "2024-09-04", "close": 4.36, "volume": 7469105.0}, {"date": "2024-09-05", "close": 4.37, "volume": 5954411.0}, {"date": "2024-09-06", "close": 4.16, "volume": 6350794.0}, {"date": "2024-09-09", "close": 4.0, "volume": 9957524.0}, {"date": "2024-09-10", "close": 3.79, "volume": 10240910.0}, {"date": "2024-09-11", "close": 3.87, "volume": 5792315.0}, {"date": "2024-09-12", "close": 3.93, "volume": 7630661.0}, {"date": "2024-09-13", "close": 4.01, "volume": 4948089.0}, {"date": "2024-09-16", "close": 4.21, "volume": 5890202.0}, {"date": "2024-09-17", "close": 4.37, "volume": 4478962.0}, {"date": "2024-09-18", "close": 4.29, "volume": 5706988.0}, {"date": "2024-09-19", "close": 4.35, "volume": 6758092.0}, {"date": "2024-09-20", "close": 4.26, "volume": 9033420.0}, {"date": "2024-09-23", "close": 4.2, "volume": 4434299.0}, {"date": "2024-09-24", "close": 4.21, "volume": 10758710.0}, {"date": "2024-09-25", "close": 3.95, "volume": 11264020.0}, {"date": "2024-09-26", "close": 3.7, "volume": 15904420.0}, {"date": "2024-09-27", "close": 3.96, "volume": 8877369.0}, {"date": "2024-09-30", "close": 4.03, "volume": 7022119.0}, {"date": "2024-10-01", "close": 4.26, "volume": 10204890.0}, {"date": "2024-10-02", "close": 4.27, "volume": 7505843.0}, {"date": "2024-10-03", "close": 4.51, "volume": 9072228.0}, {"date": "2024-10-04", "close": 4.51, "volume": 7965407.0}, {"date": "2024-10-07", "close": 4.49, "volume": 7670625.0}, {"date": "2024-10-08", "close": 4.4, "volume": 8603493.0}, {"date": "2024-10-09", "close": 4.36, "volume": 6283446.0}, {"date": "2024-10-10", "close": 4.47, "volume": 7041541.0}, {"date": "2024-10-11", "close": 4.44, "volume": 5477110.0}, {"date": "2024-10-14", "close": 4.27, "volume": 3938786.0}, {"date": "2024-10-15", "close": 3.98, "volume": 11672330.0}, {"date": "2024-10-16", "close": 4.16, "volume": 9941643.0}, {"date": "2024-10-17", "close": 4.21, "volume": 7801840.0}, {"date": "2024-10-18", "close": 4.22, "volume": 5428528.0}, {"date": "2024-10-21", "close": 4.24, "volume": 4183840.0}, {"date": "2024-10-22", "close": 4.08, "volume": 6083487.0}, {"date": "2024-10-23", "close": 3.98, "volume": 5951626.0}, {"date": "2024-10-24", "close": 4.02, "volume": 8385718.0}, {"date": "2024-10-25", "close": 4.17, "volume": 8967244.0}, {"date": "2024-10-28", "close": 3.98, "volume": 8225431.0}, {"date": "2024-10-29", "close": 3.79, "volume": 7473893.0}, {"date": "2024-10-30", "close": 3.82, "volume": 4426626.0}, {"date": "2024-10-31", "close": 3.76, "volume": 8161148.0}, {"date": "2024-11-01", "close": 3.68, "volume": 9715480.0}, {"date": "2024-11-04", "close": 3.62, "volume": 12598100.0}, {"date": "2024-11-05", "close": 3.71, "volume": 9498042.0}, {"date": "2024-11-06", "close": 3.8, "volume": 11889520.0}, {"date": "2024-11-07", "close": 3.62, "volume": 7760147.0}, {"date": "2024-11-08", "close": 3.62, "volume": 10349840.0}, {"date": "2024-11-11", "close": 3.82, "volume": 10711220.0}, {"date": "2024-11-12", "close": 3.85, "volume": 12849860.0}, {"date": "2024-11-13", "close": 3.89, "volume": 15731170.0}, {"date": "2024-11-14", "close": 4.11, "volume": 13375240.0}, {"date": "2024-11-15", "close": 3.89, "volume": 10122260.0}, {"date": "2024-11-18", "close": 4.04, "volume": 5821039.0}, {"date": "2024-11-19", "close": 3.91, "volume": 6504390.0}, {"date": "2024-11-20", "close": 3.9, "volume": 4362960.0}, {"date": "2024-11-21", "close": 4.0, "volume": 4015882.0}, {"date": "2024-11-22", "close": 4.02, "volume": 3577532.0}, {"date": "2024-11-25", "close": 3.95, "volume": 4480179.0}, {"date": "2024-11-26", "close": 3.83, "volume": 3673422.0}, {"date": "2024-11-27", "close": 3.9, "volume": 5332867.0}, {"date": "2024-11-29", "close": 3.94, "volume": 3627359.0}, {"date": "2024-12-02", "close": 3.8, "volume": 6230221.0}, {"date": "2024-12-03", "close": 3.81, "volume": 4551889.0}, {"date": "2024-12-04", "close": 3.67, "volume": 7733870.0}, {"date": "2024-12-05", "close": 3.54, "volume": 6878340.0}, {"date": "2024-12-06", "close": 3.46, "volume": 7719651.0}, {"date": "2024-12-09", "close": 3.62, "volume": 9764196.0}, {"date": "2024-12-10", "close": 3.7, "volume": 6647664.0}, {"date": "2024-12-11", "close": 3.71, "volume": 9248055.0}, {"date": "2024-12-12", "close": 3.15, "volume": 25767160.0}, {"date": "2024-12-13", "close": 3.01, "volume": 22846330.0}, {"date": "2024-12-16", "close": 2.71, "volume": 37013000.0}, {"date": "2024-12-17", "close": 3.23, "volume": 31845730.0}, {"date": "2024-12-18", "close": 3.17, "volume": 19519310.0}, {"date": "2024-12-19", "close": 3.09, "volume": 14042510.0}, {"date": "2024-12-20", "close": 3.01, "volume": 15067300.0}, {"date": "2024-12-23", "close": 3.08, "volume": 9155719.0}, {"date": "2024-12-24", "close": 3.1, "volume": 2596889.0}, {"date": "2024-12-26", "close": 3.13, "volume": 4897245.0}, {"date": "2024-12-27", "close": 3.26, "volume": 7876751.0}, {"date": "2024-12-30", "close": 3.36, "volume": 8778969.0}, {"date": "2024-12-31", "close": 3.42, "volume": 9524593.0}, {"date": "2025-01-02", "close": 3.72, "volume": 11860580.0}, {"date": "2025-01-03", "close": 3.85, "volume": 10267140.0}, {"date": "2025-01-06", "close": 3.79, "volume": 8560482.0}, {"date": "2025-01-07", "close": 3.9, "volume": 5299492.0}, {"date": "2025-01-08", "close": 3.75, "volume": 6908660.0}, {"date": "2025-01-10", "close": 3.69, "volume": 9233381.0}, {"date": "2025-01-13", "close": 3.65, "volume": 7127376.0}, {"date": "2025-01-14", "close": 3.62, "volume": 5110034.0}, {"date": "2025-01-15", "close": 3.7, "volume": 5681748.0}, {"date": "2025-01-16", "close": 3.66, "volume": 5905088.0}, {"date": "2025-01-17", "close": 3.59, "volume": 5563947.0}, {"date": "2025-01-21", "close": 3.55, "volume": 5600147.0}, {"date": "2025-01-22", "close": 3.48, "volume": 5870846.0}, {"date": "2025-01-23", "close": 3.45, "volume": 5891940.0}, {"date": "2025-01-24", "close": 3.43, "volume": 15451130.0}, {"date": "2025-01-27", "close": 3.39, "volume": 7503962.0}, {"date": "2025-01-28", "close": 3.24, "volume": 6319864.0}, {"date": "2025-01-29", "close": 3.28, "volume": 5728750.0}, {"date": "2025-01-30", "close": 3.25, "volume": 5920502.0}, {"date": "2025-01-31", "close": 3.18, "volume": 7590965.0}, {"date": "2025-02-03", "close": 3.12, "volume": 7630803.0}, {"date": "2025-02-04", "close": 3.1, "volume": 8551623.0}, {"date": "2025-02-05", "close": 3.1, "volume": 7633486.0}, {"date": "2025-02-06", "close": 3.0, "volume": 6754646.0}, {"date": "2025-02-07", "close": 3.01, "volume": 7180655.0}, {"date": "2025-02-10", "close": 3.25, "volume": 10921420.0}, {"date": "2025-02-11", "close": 3.23, "volume": 5997538.0}, {"date": "2025-02-12", "close": 3.13, "volume": 5603838.0}, {"date": "2025-02-13", "close": 3.1, "volume": 6437185.0}, {"date": "2025-02-14", "close": 3.14, "volume": 11575080.0}, {"date": "2025-02-18", "close": 3.31, "volume": 7959552.0}, {"date": "2025-02-19", "close": 3.46, "volume": 12874040.0}, {"date": "2025-02-20", "close": 3.35, "volume": 5077721.0}, {"date": "2025-02-21", "close": 3.18, "volume": 8422588.0}, {"date": "2025-02-24", "close": 2.88, "volume": 10033550.0}, {"date": "2025-02-25", "close": 2.66, "volume": 15943620.0}, {"date": "2025-02-26", "close": 2.65, "volume": 10633200.0}, {"date": "2025-02-27", "close": 2.79, "volume": 8967487.0}, {"date": "2025-02-28", "close": 2.81, "volume": 8810398.0}, {"date": "2025-03-03", "close": 2.5, "volume": 14960990.0}, {"date": "2025-03-04", "close": 2.36, "volume": 20056840.0}, {"date": "2025-03-05", "close": 2.3, "volume": 10860930.0}, {"date": "2025-03-06", "close": 2.13, "volume": 15221580.0}, {"date": "2025-03-07", "close": 2.19, "volume": 17462470.0}, {"date": "2025-03-10", "close": 2.12, "volume": 8172549.0}, {"date": "2025-03-11", "close": 2.22, "volume": 11125340.0}, {"date": "2025-03-12", "close": 2.27, "volume": 7161971.0}, {"date": "2025-03-13", "close": 2.16, "volume": 12400200.0}, {"date": "2025-03-14", "close": 2.23, "volume": 6737430.0}, {"date": "2025-03-17", "close": 2.27, "volume": 14648400.0}, {"date": "2025-03-18", "close": 2.27, "volume": 10911870.0}, {"date": "2025-03-19", "close": 2.31, "volume": 15294270.0}, {"date": "2025-03-20", "close": 2.31, "volume": 9008844.0}, {"date": "2025-03-21", "close": 2.26, "volume": 13747850.0}, {"date": "2025-03-24", "close": 2.26, "volume": 10334980.0}, {"date": "2025-03-25", "close": 2.27, "volume": 5682643.0}, {"date": "2025-03-26", "close": 2.34, "volume": 5973221.0}, {"date": "2025-03-27", "close": 2.31, "volume": 8475252.0}, {"date": "2025-03-28", "close": 2.22, "volume": 6370207.0}, {"date": "2025-03-31", "close": 2.28, "volume": 11791270.0}, {"date": "2025-04-01", "close": 2.25, "volume": 8662153.0}, {"date": "2025-04-02", "close": 2.28, "volume": 8255281.0}, {"date": "2025-04-03", "close": 1.8, "volume": 16735820.0}, {"date": "2025-04-04", "close": 1.52, "volume": 22282580.0}, {"date": "2025-04-07", "close": 1.71, "volume": 19038150.0}, {"date": "2025-04-08", "close": 1.58, "volume": 18699970.0}, {"date": "2025-04-09", "close": 1.85, "volume": 14858580.0}, {"date": "2025-04-10", "close": 1.6, "volume": 11633190.0}, {"date": "2025-04-11", "close": 1.81, "volume": 12035940.0}, {"date": "2025-04-14", "close": 1.65, "volume": 9805358.0}, {"date": "2025-04-15", "close": 1.59, "volume": 13546870.0}, {"date": "2025-04-16", "close": 1.66, "volume": 9873349.0}, {"date": "2025-04-17", "close": 1.79, "volume": 10682220.0}, {"date": "2025-04-21", "close": 1.8, "volume": 12240220.0}, {"date": "2025-04-22", "close": 1.77, "volume": 8127021.0}, {"date": "2025-04-23", "close": 1.74, "volume": 7629962.0}, {"date": "2025-04-24", "close": 1.72, "volume": 5963717.0}, {"date": "2025-04-25", "close": 1.72, "volume": 6795071.0}, {"date": "2025-04-28", "close": 1.71, "volume": 5161104.0}, {"date": "2025-04-29", "close": 1.67, "volume": 8817734.0}, {"date": "2025-04-30", "close": 1.54, "volume": 14361710.0}, {"date": "2025-05-01", "close": 1.63, "volume": 19668290.0}, {"date": "2025-05-02", "close": 1.7, "volume": 9460175.0}, {"date": "2025-05-05", "close": 1.59, "volume": 10354330.0}, {"date": "2025-05-06", "close": 1.54, "volume": 15196030.0}, {"date": "2025-05-07", "close": 1.52, "volume": 11338220.0}, {"date": "2025-05-08", "close": 1.74, "volume": 17279810.0}, {"date": "2025-05-09", "close": 1.79, "volume": 9605415.0}, {"date": "2025-05-12", "close": 1.91, "volume": 12612000.0}, {"date": "2025-05-13", "close": 2.07, "volume": 13468870.0}, {"date": "2025-05-14", "close": 1.99, "volume": 13597030.0}, {"date": "2025-05-15", "close": 1.75, "volume": 11746890.0}, {"date": "2025-05-16", "close": 1.75, "volume": 5964700.0}, {"date": "2025-05-19", "close": 1.73, "volume": 15117710.0}, {"date": "2025-05-20", "close": 1.68, "volume": 11777600.0}, {"date": "2025-05-21", "close": 1.64, "volume": 9334801.0}, {"date": "2025-05-22", "close": 1.58, "volume": 9205773.0}, {"date": "2025-05-23", "close": 1.63, "volume": 9438570.0}, {"date": "2025-05-27", "close": 1.72, "volume": 14056680.0}, {"date": "2025-05-28", "close": 1.69, "volume": 8692515.0}, {"date": "2025-05-29", "close": 1.72, "volume": 8002738.0}, {"date": "2025-05-30", "close": 1.66, "volume": 9482741.0}, {"date": "2025-06-02", "close": 1.76, "volume": 15749270.0}, {"date": "2025-06-03", "close": 1.82, "volume": 9726606.0}, {"date": "2025-06-04", "close": 1.81, "volume": 13862500.0}, {"date": "2025-06-05", "close": 1.76, "volume": 6747872.0}, {"date": "2025-06-06", "close": 1.9, "volume": 11016200.0}, {"date": "2025-06-09", "close": 1.97, "volume": 10096050.0}, {"date": "2025-06-10", "close": 2.0, "volume": 14143790.0}, {"date": "2025-06-11", "close": 2.13, "volume": 21574010.0}, {"date": "2025-06-12", "close": 2.09, "volume": 10436020.0}, {"date": "2025-06-13", "close": 2.25, "volume": 25999710.0}, {"date": "2025-06-16", "close": 2.2, "volume": 17312420.0}, {"date": "2025-06-17", "close": 2.23, "volume": 18084870.0}, {"date": "2025-06-18", "close": 2.17, "volume": 14189400.0}, {"date": "2025-06-20", "close": 2.17, "volume": 18348810.0}, {"date": "2025-06-23", "close": 2.0, "volume": 14005780.0}, {"date": "2025-06-24", "close": 1.94, "volume": 11825590.0}, {"date": "2025-06-25", "close": 1.86, "volume": 6413131.0}, {"date": "2025-06-26", "close": 1.87, "volume": 7341263.0}, {"date": "2025-06-27", "close": 1.83, "volume": 18664370.0}, {"date": "2025-06-30", "close": 1.72, "volume": 9670416.0}, {"date": "2025-07-01", "close": 1.88, "volume": 10900620.0}, {"date": "2025-07-02", "close": 1.98, "volume": 8814736.0}, {"date": "2025-07-03", "close": 1.98, "volume": 3460724.0}, {"date": "2025-07-07", "close": 2.01, "volume": 10708990.0}, {"date": "2025-07-08", "close": 2.14, "volume": 9121826.0}, {"date": "2025-07-09", "close": 2.11, "volume": 6044634.0}, {"date": "2025-07-10", "close": 2.15, "volume": 5767961.0}, {"date": "2025-07-11", "close": 2.17, "volume": 6036314.0}, {"date": "2025-07-14", "close": 2.05, "volume": 7111035.0}, {"date": "2025-07-15", "close": 1.98, "volume": 5545748.0}, {"date": "2025-07-16", "close": 1.91, "volume": 4491234.0}, {"date": "2025-07-17", "close": 2.05, "volume": 6308026.0}, {"date": "2025-07-18", "close": 2.02, "volume": 7349939.0}, {"date": "2025-07-21", "close": 1.96, "volume": 5274420.0}, {"date": "2025-07-22", "close": 2.03, "volume": 5436556.0}, {"date": "2025-07-23", "close": 2.13, "volume": 6492115.0}, {"date": "2025-07-24", "close": 2.27, "volume": 10183820.0}, {"date": "2025-07-25", "close": 2.22, "volume": 5455068.0}, {"date": "2025-07-28", "close": 2.39, "volume": 7570070.0}, {"date": "2025-07-29", "close": 2.32, "volume": 7486917.0}, {"date": "2025-07-30", "close": 2.2, "volume": 7810542.0}, {"date": "2025-07-31", "close": 2.15, "volume": 7850734.0}, {"date": "2025-08-01", "close": 1.95, "volume": 14753850.0}, {"date": "2025-08-04", "close": 1.9, "volume": 12969010.0}, {"date": "2025-08-05", "close": 1.84, "volume": 16243370.0}, {"date": "2025-08-06", "close": 1.84, "volume": 12444410.0}, {"date": "2025-08-07", "close": 1.82, "volume": 7192804.0}, {"date": "2025-08-08", "close": 1.75, "volume": 12760430.0}, {"date": "2025-08-11", "close": 1.7, "volume": 7736921.0}, {"date": "2025-08-12", "close": 1.72, "volume": 11135270.0}, {"date": "2025-08-13", "close": 1.76, "volume": 9971765.0}, {"date": "2025-08-14", "close": 1.74, "volume": 9733611.0}, {"date": "2025-08-15", "close": 1.7, "volume": 7398591.0}, {"date": "2025-08-18", "close": 1.75, "volume": 9105284.0}, {"date": "2025-08-19", "close": 1.65, "volume": 6816292.0}, {"date": "2025-08-20", "close": 1.71, "volume": 7173589.0}, {"date": "2025-08-21", "close": 1.74, "volume": 5394313.0}, {"date": "2025-08-22", "close": 1.84, "volume": 16673670.0}, {"date": "2025-08-25", "close": 1.88, "volume": 13247790.0}, {"date": "2025-08-26", "close": 1.8, "volume": 7344574.0}, {"date": "2025-08-27", "close": 1.83, "volume": 6110610.0}, {"date": "2025-08-28", "close": 1.83, "volume": 5540694.0}, {"date": "2025-08-29", "close": 1.79, "volume": 4469104.0}, {"date": "2025-09-02", "close": 1.82, "volume": 4792050.0}, {"date": "2025-09-03", "close": 1.68, "volume": 10200140.0}, {"date": "2025-09-04", "close": 1.72, "volume": 5601802.0}, {"date": "2025-09-05", "close": 1.64, "volume": 7187015.0}, {"date": "2025-09-08", "close": 1.65, "volume": 6892225.0}, {"date": "2025-09-09", "close": 1.62, "volume": 7533333.0}, {"date": "2025-09-10", "close": 1.74, "volume": 11230250.0}, {"date": "2025-09-11", "close": 1.73, "volume": 7558431.0}, {"date": "2025-09-12", "close": 1.67, "volume": 7179600.0}, {"date": "2025-09-15", "close": 1.69, "volume": 8788260.0}, {"date": "2025-09-16", "close": 1.82, "volume": 8260057.0}, {"date": "2025-09-17", "close": 1.78, "volume": 7695512.0}, {"date": "2025-09-18", "close": 1.75, "volume": 6399599.0}, {"date": "2025-09-19", "close": 1.69, "volume": 23407410.0}, {"date": "2025-09-22", "close": 1.68, "volume": 10850890.0}, {"date": "2025-09-23", "close": 1.71, "volume": 15048230.0}, {"date": "2025-09-24", "close": 1.78, "volume": 9323636.0}, {"date": "2025-09-25", "close": 1.79, "volume": 8482885.0}, {"date": "2025-09-26", "close": 1.79, "volume": 8583877.0}, {"date": "2025-09-29", "close": 1.67, "volume": 10702390.0}, {"date": "2025-09-30", "close": 1.66, "volume": 13701130.0}, {"date": "2025-10-01", "close": 1.74, "volume": 7718553.0}, {"date": "2025-10-02", "close": 1.67, "volume": 7110242.0}, {"date": "2025-10-03", "close": 1.75, "volume": 6901897.0}, {"date": "2025-10-06", "close": 1.87, "volume": 10098300.0}, {"date": "2025-10-07", "close": 1.83, "volume": 8684153.0}, {"date": "2025-10-08", "close": 1.75, "volume": 9709988.0}, {"date": "2025-10-09", "close": 1.69, "volume": 17117150.0}, {"date": "2025-10-10", "close": 1.57, "volume": 22314750.0}, {"date": "2025-10-13", "close": 1.65, "volume": 9820246.0}, {"date": "2025-10-14", "close": 1.6, "volume": 6587719.0}, {"date": "2025-10-15", "close": 1.54, "volume": 9549212.0}, {"date": "2025-10-16", "close": 1.46, "volume": 11999650.0}, {"date": "2025-10-17", "close": 1.45, "volume": 7313180.0}, {"date": "2025-10-20", "close": 1.46, "volume": 5185160.0}, {"date": "2025-10-21", "close": 1.44, "volume": 7618487.0}, {"date": "2025-10-22", "close": 1.46, "volume": 9547189.0}, {"date": "2025-10-23", "close": 1.61, "volume": 11198890.0}, {"date": "2025-10-24", "close": 1.67, "volume": 9741943.0}, {"date": "2025-10-27", "close": 1.57, "volume": 13050650.0}, {"date": "2025-10-28", "close": 1.53, "volume": 5570136.0}, {"date": "2025-10-29", "close": 1.55, "volume": 9481064.0}, {"date": "2025-10-30", "close": 1.55, "volume": 7071385.0}, {"date": "2025-10-31", "close": 1.57, "volume": 7932028.0}, {"date": "2025-11-03", "close": 1.48, "volume": 15668220.0}, {"date": "2025-11-04", "close": 1.48, "volume": 5778420.0}, {"date": "2025-11-05", "close": 1.37, "volume": 11922090.0}, {"date": "2025-11-06", "close": 1.41, "volume": 11240600.0}, {"date": "2025-11-07", "close": 1.46, "volume": 10641010.0}, {"date": "2025-11-10", "close": 1.51, "volume": 10393170.0}, {"date": "2025-11-11", "close": 1.53, "volume": 8577553.0}, {"date": "2025-11-12", "close": 1.45, "volume": 16243630.0}, {"date": "2025-11-13", "close": 1.44, "volume": 6330442.0}, {"date": "2025-11-14", "close": 1.42, "volume": 6337969.0}, {"date": "2025-11-17", "close": 1.37, "volume": 6810079.0}, {"date": "2025-11-18", "close": 1.37, "volume": 9095653.0}, {"date": "2025-11-19", "close": 1.33, "volume": 11303840.0}, {"date": "2025-11-20", "close": 1.31, "volume": 9617858.0}, {"date": "2025-11-21", "close": 1.17, "volume": 22424980.0}, {"date": "2025-11-24", "close": 1.14, "volume": 11134990.0}, {"date": "2025-11-25", "close": 1.09, "volume": 17818800.0}, {"date": "2025-11-26", "close": 1.07, "volume": 23408340.0}, {"date": "2025-11-28", "close": 1.12, "volume": 8948947.0}, {"date": "2025-12-01", "close": 1.11, "volume": 14279070.0}, {"date": "2025-12-02", "close": 1.07, "volume": 13000710.0}, {"date": "2025-12-03", "close": 1.09, "volume": 10478240.0}, {"date": "2025-12-04", "close": 1.07, "volume": 17912390.0}, {"date": "2025-12-05", "close": 1.15, "volume": 22906750.0}, {"date": "2025-12-08", "close": 1.09, "volume": 10568920.0}, {"date": "2025-12-09", "close": 1.07, "volume": 9846307.0}, {"date": "2025-12-10", "close": 1.03, "volume": 19297990.0}, {"date": "2025-12-11", "close": 1.0, "volume": 17046630.0}, {"date": "2025-12-12", "close": 1.02, "volume": 10407020.0}, {"date": "2025-12-15", "close": 1.0, "volume": 11454990.0}, {"date": "2025-12-16", "close": 0.9685, "volume": 35551480.0}, {"date": "2025-12-17", "close": 0.9199, "volume": 21872490.0}, {"date": "2025-12-18", "close": 0.906, "volume": 30750520.0}, {"date": "2025-12-19", "close": 0.9936, "volume": 31597530.0}, {"date": "2025-12-22", "close": 0.963, "volume": 14349170.0}, {"date": "2025-12-23", "close": 0.942, "volume": 12894710.0}, {"date": "2025-12-24", "close": 0.9043, "volume": 12310470.0}, {"date": "2025-12-26", "close": 0.8707, "volume": 15612270.0}, {"date": "2025-12-29", "close": 0.879, "volume": 11315050.0}, {"date": "2025-12-30", "close": 0.9077, "volume": 10275640.0}, {"date": "2025-12-31", "close": 0.9074, "volume": 8493009.0}, {"date": "2026-01-02", "close": 0.8928, "volume": 8806809.0}, {"date": "2026-01-05", "close": 0.99, "volume": 39351970.0}, {"date": "2026-01-06", "close": 1.0, "volume": 21447900.0}, {"date": "2026-01-07", "close": 0.9154, "volume": 44915500.0}, {"date": "2026-01-08", "close": 0.9074, "volume": 29032150.0}, {"date": "2026-01-09", "close": 0.9334, "volume": 14549000.0}, {"date": "2026-01-12", "close": 1.03, "volume": 17590940.0}, {"date": "2026-01-13", "close": 1.24, "volume": 35301400.0}, {"date": "2026-01-14", "close": 1.27, "volume": 39136370.0}, {"date": "2026-01-15", "close": 1.25, "volume": 19588880.0}, {"date": "2026-01-16", "close": 1.27, "volume": 12681050.0}, {"date": "2026-01-20", "close": 1.21, "volume": 14029010.0}, {"date": "2026-01-21", "close": 1.29, "volume": 12378690.0}, {"date": "2026-01-22", "close": 1.3, "volume": 12206160.0}, {"date": "2026-01-23", "close": 1.3, "volume": 10719620.0}, {"date": "2026-01-26", "close": 1.27, "volume": 11967740.0}, {"date": "2026-01-27", "close": 1.38, "volume": 10614390.0}, {"date": "2026-01-28", "close": 1.52, "volume": 17509040.0}, {"date": "2026-01-29", "close": 1.69, "volume": 24118380.0}, {"date": "2026-01-30", "close": 1.58, "volume": 19010130.0}, {"date": "2026-02-02", "close": 1.36, "volume": 19464530.0}, {"date": "2026-02-03", "close": 1.38, "volume": 12139160.0}, {"date": "2026-02-04", "close": 1.53, "volume": 17504770.0}, {"date": "2026-02-05", "close": 1.3, "volume": 16605280.0}, {"date": "2026-02-06", "close": 1.48, "volume": 12780470.0}, {"date": "2026-02-09", "close": 1.55, "volume": 13316730.0}, {"date": "2026-02-10", "close": 1.6, "volume": 15822750.0}, {"date": "2026-02-11", "close": 1.82, "volume": 25787070.0}, {"date": "2026-02-12", "close": 1.62, "volume": 18522730.0}, {"date": "2026-02-13", "close": 1.68, "volume": 14011810.0}, {"date": "2026-02-17", "close": 1.58, "volume": 14754850.0}, {"date": "2026-02-18", "close": 1.7, "volume": 19360190.0}, {"date": "2026-02-19", "close": 1.77, "volume": 14779190.0}, {"date": "2026-02-20", "close": 2.16, "volume": 46887690.0}, {"date": "2026-02-23", "close": 2.06, "volume": 16527900.0}, {"date": "2026-02-24", "close": 2.23, "volume": 26935190.0}, {"date": "2026-02-25", "close": 2.09, "volume": 21747840.0}, {"date": "2026-02-26", "close": 2.2, "volume": 20795530.0}, {"date": "2026-02-27", "close": 2.33, "volume": 26881700.0}, {"date": "2026-03-02", "close": 2.4, "volume": 44357390.0}, {"date": "2026-03-03", "close": 2.57, "volume": 37586390.0}, {"date": "2026-03-04", "close": 2.54, "volume": 21623150.0}, {"date": "2026-03-05", "close": 2.53, "volume": 29687130.0}, {"date": "2026-03-06", "close": 2.57, "volume": 32752620.0}, {"date": "2026-03-09", "close": 2.56, "volume": 31985580.0}, {"date": "2026-03-10", "close": 2.41, "volume": 29663280.0}, {"date": "2026-03-11", "close": 2.01, "volume": 116400600.0}, {"date": "2026-03-12", "close": 2.28, "volume": 52100560.0}, {"date": "2026-03-13", "close": 2.33, "volume": 34666800.0}, {"date": "2026-03-16", "close": 2.32, "volume": 29183630.0}, {"date": "2026-03-17", "close": 2.4, "volume": 33025400.0}, {"date": "2026-03-18", "close": 2.66, "volume": 29958300.0}, {"date": "2026-03-19", "close": 2.98, "volume": 62982080.0}, {"date": "2026-03-20", "close": 2.84, "volume": 58487600.0}, {"date": "2026-03-23", "close": 2.69, "volume": 24805280.0}, {"date": "2026-03-24", "close": 2.72, "volume": 18388910.0}, {"date": "2026-03-25", "close": 2.66, "volume": 17605660.0}, {"date": "2026-03-26", "close": 2.87, "volume": 31783120.0}, {"date": "2026-03-27", "close": 2.91, "volume": 28737060.0}, {"date": "2026-03-30", "close": 2.96, "volume": 28357960.0}, {"date": "2026-03-31", "close": 2.78, "volume": 31241210.0}, {"date": "2026-04-01", "close": 2.69, "volume": 22766090.0}, {"date": "2026-04-02", "close": 2.92, "volume": 35093090.0}, {"date": "2026-04-06", "close": 3.1, "volume": 38594720.0}, {"date": "2026-04-07", "close": 3.03, "volume": 23286350.0}, {"date": "2026-04-08", "close": 2.77, "volume": 40024200.0}, {"date": "2026-04-09", "close": 2.55, "volume": 27700590.0}, {"date": "2026-04-10", "close": 2.57, "volume": 19127930.0}, {"date": "2026-04-13", "close": 2.62, "volume": 21095220.0}, {"date": "2026-04-14", "close": 2.5, "volume": 19631420.0}, {"date": "2026-04-15", "close": 2.58, "volume": 14940310.0}, {"date": "2026-04-16", "close": 2.63, "volume": 12369610.0}, {"date": "2026-04-17", "close": 2.48, "volume": 20151460.0}, {"date": "2026-04-20", "close": 2.52, "volume": 14471580.0}, {"date": "2026-04-21", "close": 2.65, "volume": 11802290.0}, {"date": "2026-04-22", "close": 2.85, "volume": 14444730.0}, {"date": "2026-04-23", "close": 2.87, "volume": 14578490.0}, {"date": "2026-04-24", "close": 2.81, "volume": 12613980.0}, {"date": "2026-04-27", "close": 2.93, "volume": 10050000.0}, {"date": "2026-04-28", "close": 2.96, "volume": 17178140.0}, {"date": "2026-04-29", "close": 3.06, "volume": 16994370.0}, {"date": "2026-04-30", "close": 3.08, "volume": 23872600.0}, {"date": "2026-05-01", "close": 3.2, "volume": 18459400.0}, {"date": "2026-05-04", "close": 3.27, "volume": 18431500.0}, {"date": "2026-05-05", "close": 3.12, "volume": 27908800.0}, {"date": "2026-05-06", "close": 2.89, "volume": 22143590.0}, {"date": "2026-05-07", "close": 2.89, "volume": 17186080.0}, {"date": "2026-05-08", "close": 2.75, "volume": 8092646.0}, {"date": "2026-05-11", "close": 2.88, "volume": 15955810.0}, {"date": "2026-05-12", "close": 3.1, "volume": 13892310.0}, {"date": "2026-05-13", "close": 2.99, "volume": 9442861.0}, {"date": "2026-05-14", "close": 2.93, "volume": 6392012.0}, {"date": "2026-05-15", "close": 3.23, "volume": 15780030.0}, {"date": "2026-05-18", "close": 3.21, "volume": 13916070.0}, {"date": "2026-05-19", "close": 3.18, "volume": 11723480.0}, {"date": "2026-05-20", "close": 3.01, "volume": 12839300.0}, {"date": "2026-05-21", "close": 3.12, "volume": 21297140.0}, {"date": "2026-05-22", "close": 3.03, "volume": 8550631.0}, {"date": "2026-05-26", "close": 2.85, "volume": 10279610.0}, {"date": "2026-05-27", "close": 2.67, "volume": 13879880.0}, {"date": "2026-05-28", "close": 2.74, "volume": 7993256.0}, {"date": "2026-05-29", "close": 2.8, "volume": 12246500.0}, {"date": "2026-06-01", "close": 2.91, "volume": 14091090.0}, {"date": "2026-06-02", "close": 2.97, "volume": 9492826.0}, {"date": "2026-06-03", "close": 2.99, "volume": 8365788.0}, {"date": "2026-06-04", "close": 3.02, "volume": 6612444.0}, {"date": "2026-06-05", "close": 2.81, "volume": 9895808.0}, {"date": "2026-06-08", "close": 2.91, "volume": 6876993.0}, {"date": "2026-06-09", "close": 2.79, "volume": 9106309.0}, {"date": "2026-06-10", "close": 2.98, "volume": 13541830.0}, {"date": "2026-06-11", "close": 2.89, "volume": 11996670.0}, {"date": "2026-06-12", "close": 2.87, "volume": 8049448.0}, {"date": "2026-06-15", "close": 2.54, "volume": 13603130.0}, {"date": "2026-06-16", "close": 2.49, "volume": 13366950.0}, {"date": "2026-06-17", "close": 2.5, "volume": 10993890.0}, {"date": "2026-06-18", "close": 2.45, "volume": 19438060.0}, {"date": "2026-06-22", "close": 2.46, "volume": 11356370.0}, {"date": "2026-06-23", "close": 2.3, "volume": 13553070.0}, {"date": "2026-06-24", "close": 2.12, "volume": 18724130.0}, {"date": "2026-06-25", "close": 2.18, "volume": 16006160.0}, {"date": "2026-06-26", "close": 2.18, "volume": 42244710.0}, {"date": "2026-06-29", "close": 2.08, "volume": 16445750.0}, {"date": "2026-06-30", "close": 2.11, "volume": 16145740.0}, {"date": "2026-07-01", "close": 2.03, "volume": 15396350.0}, {"date": "2026-07-02", "close": 2.07, "volume": 14771950.0}, {"date": "2026-07-06", "close": 2.09, "volume": 14986700.0}, {"date": "2026-07-07", "close": 2.21, "volume": 14180990.0}, {"date": "2026-07-08", "close": 2.29, "volume": 24752440.0}, {"date": "2026-07-09", "close": 2.18, "volume": 18140390.0}, {"date": "2026-07-10", "close": 2.1, "volume": 12614920.0}, {"date": "2026-07-13", "close": 2.44, "volume": 42303030.0}, {"date": "2026-07-14", "close": 2.5, "volume": 27597400.0}, {"date": "2026-07-15", "close": 2.32, "volume": 22117500.0}, {"date": "2026-07-16", "close": 2.15, "volume": 13642380.0}, {"date": "2026-07-17", "close": 2.24, "volume": 14928450.0}, {"date": "2026-07-20", "close": 2.3, "volume": 11277860.0}, {"date": "2026-07-21", "close": 2.42, "volume": 13040660.0}, {"date": "2026-07-22", "close": 2.65, "volume": 17104700.0}, {"date": "2026-07-23", "close": 2.74, "volume": 14185750.0}, {"date": "2026-07-24", "close": 2.63, "volume": 13276450.0}, {"date": "2026-07-27", "close": 2.44, "volume": 10264220.0}, {"date": "2026-07-28", "close": 2.34, "volume": 12696450.0}, {"date": "2026-07-29", "close": 2.48, "volume": 14268510.0}, {"date": "2026-07-30", "close": 2.56, "volume": 16015790.0}, {"date": "2026-07-31", "close": 2.69, "volume": 16411510.0}, {"date": "2026-08-03", "close": 2.53, "volume": 16325470.0}, {"date": "2026-08-04", "close": 2.42, "volume": 17030050.0}, {"date": "2026-08-05", "close": 2.35, "volume": 19114750.0}, {"date": "2026-08-06", "close": 2.47, "volume": 14659190.0}, {"date": "2026-08-07", "close": 2.48, "volume": 10387810.0}], "refreshing": true}