{"ticker": "BAP", "overview": {"name": "Bapcor Limited", "country": "Australia", "industry": "Consumer Discretionary Distribution & Retail"}, "description": "Bapcor Limited trades as BAP on the ASX and is registered in Australia, classified under Consumer Discretionary Distribution & Retail. Privy Trades holds 30 insider filings for the company, from May 2026 to June 2026. Across those, 2 insiders disclosed 2 sales totalling $1.48M. We also hold 386 ASX director and substantial-holder notices naming 17 distinct holders. The most recent filing on record is dated 10 September 2026.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BAP", "has_prices": true, "as_of": "2026-09-07", "last": 0.83, "prev_close": 0.875, "change": -0.04500000000000004, "change_pct": -0.051428571428571476, "session_volume": 6454010.0, "vwap_5": 0.8146415075653889, "vwap_20": 0.6251046961557302, "vwap_60": 0.5412415348558794, "vwap_250": 0.9582028100643556, "high_52w": 2.5, "low_52w": 0.36, "avg_volume_20": 8926077.5, "sessions": 400, "market_cap": {"value": 548293759.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161297", "src": "ASX", "ticker": "BAP", "cik": "", "company": "Bapcor Limited", "company_raw": "Bapcor Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on BAP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161297", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 882}, {"id": "ASX-03161215", "src": "ASX", "ticker": "BAP", "cik": "", "company": "Bapcor Limited", "company_raw": "Bapcor Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on BAP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161215", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 882}, {"id": "ASX-03160080", "src": "ASX", "ticker": "BAP", "cik": "", "company": "Bapcor Limited", "company_raw": "Bapcor Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on BAP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160080", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "ASXSH-03157238", "src": "ASX", "ticker": "BAP", "cik": "", "company": "Bapcor Limited", "company_raw": "Bapcor Limited", "who": "Tanarra Capital Australia Pty Ltd and each other entity listed in the column headed 'Entity' in Annexure A (collectively Tanarra Entities)", "who_key": "Tanarra Capital Australia Pty Ltd and each other entity listed in the column headed 'Entity' in Annexure A (collectively Tanarra Entities)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Tanarra Capital Australia Pty Ltd and each other entity listed in the column headed 'Entity' in Annexure A (collectively Tanarra Entities) cuts BAP from 12.98%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157238", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6642}, {"id": "ASX-03158596", "src": "ASX", "ticker": "BAP", "cik": "", "company": "Bapcor Limited", "company_raw": "Bapcor Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on BAP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158596", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8082}, {"id": "ASX-03157947", "src": "ASX", "ticker": "BAP", "cik": "", "company": "Bapcor Limited", "company_raw": "Bapcor Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on BAP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157947", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9522}, {"id": "ASX-03146405", "src": "ASX", "ticker": "BAP", "cik": "", "company": "Bapcor Limited", "company_raw": "Bapcor Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in BAP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146405", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48402}, {"id": "ASX-03144680", "src": "ASX", "ticker": "BAP", "cik": "", "company": "Bapcor Limited", "company_raw": "Bapcor Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in BAP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144680", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51282}, {"id": "ASX-03144359", "src": "ASX", "ticker": "BAP", "cik": "", "company": "Bapcor Limited", "company_raw": "Bapcor Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in BAP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144359", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51282}, {"id": "ASX-03142943", "src": "ASX", "ticker": "BAP", "cik": "", "company": "Bapcor Limited", "company_raw": "Bapcor Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on BAP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142943", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58482}, {"id": "ASX-03142912", "src": "ASX", "ticker": "BAP", "cik": "", "company": "Bapcor Limited", "company_raw": "Bapcor Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on BAP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142912", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58482}, {"id": "ASX-03138185", "src": "ASX", "ticker": "BAP", "cik": "", "company": "Bapcor Limited", "company_raw": "Bapcor Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in BAP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138185", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77202}, {"id": "ASX-03135565", "src": "ASX", "ticker": "BAP", "cik": "", "company": "Bapcor Limited", "company_raw": "Bapcor Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in BAP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135565", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87282}, {"id": "ASX-03134968", "src": "ASX", "ticker": "BAP", "cik": "", "company": "Bapcor Limited", "company_raw": "Bapcor Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in BAP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134968", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "ASX-03134298", "src": "ASX", "ticker": "BAP", "cik": "", "company": "Bapcor Limited", "company_raw": "Bapcor Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in BAP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134298", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "ASX-03133599", "src": "ASX", "ticker": "BAP", "cik": "", "company": "Bapcor Limited", "company_raw": "Bapcor Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in BAP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133599", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "ASX-03129770", "src": "ASX", "ticker": "BAP", "cik": "", "company": "Bapcor Limited", "company_raw": "Bapcor Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in BAP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129770", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100242}, {"id": "ASX-03129114", "src": "ASX", "ticker": "BAP", "cik": "", "company": "Bapcor Limited", "company_raw": "Bapcor Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in BAP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129114", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}, {"id": "ASX-03128485", "src": "ASX", "ticker": "BAP", "cik": "", "company": "Bapcor Limited", "company_raw": "Bapcor Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in BAP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128485", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106002}, {"id": "ASX-03127870", "src": "ASX", "ticker": "BAP", "cik": "", "company": "Bapcor Limited", "company_raw": "Bapcor Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in BAP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127870", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107442}, {"id": "ASX-03127814", "src": "ASX", "ticker": "BAP", "cik": "", "company": "Bapcor Limited", "company_raw": "Bapcor Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in BAP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127814", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107442}, {"id": "ASX-03127087", "src": "ASX", "ticker": "BAP", "cik": "", "company": "Bapcor Limited", "company_raw": "Bapcor Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in BAP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127087", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108882}, {"id": "ASX-03125374", "src": "ASX", "ticker": "BAP", "cik": "", "company": "Bapcor Limited", "company_raw": "Bapcor Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in BAP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125374", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "ASX-03125005", "src": "ASX", "ticker": "BAP", "cik": "", "company": "Bapcor Limited", "company_raw": "Bapcor Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in BAP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125005", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "ASX-03124940", "src": "ASX", "ticker": "BAP", "cik": "", "company": "Bapcor Limited", "company_raw": "Bapcor Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in BAP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124940", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "ASX-03124580", "src": "ASX", "ticker": "BAP", "cik": "", "company": "Bapcor Limited", "company_raw": "Bapcor Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in BAP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124580", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "ASX-03123141", "src": "ASX", "ticker": "BAP", "cik": "", "company": "Bapcor Limited", "company_raw": "Bapcor Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in BAP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123141", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "ASX-03116401", "src": "ASX", "ticker": "BAP", "cik": "", "company": "Bapcor Limited", "company_raw": "Bapcor Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "BAP: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116401", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152082}, {"id": "ASXSH-03112441", "src": "ASX", "ticker": "BAP", "cik": "", "company": "Bapcor Limited", "company_raw": "Bapcor Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "JPMorgan Chase & Co. and its affiliates walks away from BAP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112441", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157842}, {"id": "ASXSH-03112121", "src": "ASX", "ticker": "BAP", "cik": "", "company": "Bapcor Limited", "company_raw": "Bapcor Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in BAP \u2014 JPMorgan Chase & Co. and its affiliates declares 5.42%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112121", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159282}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Tanarra Capital Australia Pty Ltd and each other entity listed in the column hea", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 12.98, "notice_date": "2026-11-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157238-3A705672", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lachlan Edwards", "notice_type": "3Y", "direct_shares": 380000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141089-3A702737", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lachlan Edwards", "notice_type": "3Y", "direct_shares": 305997.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139140-3A702444", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112441-3A697383", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": 36461633.0, "indirect_shares": null, "indirect_account": null, "pct": 5.42, "notice_date": "2026-07-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112121-3A697335", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": "Spheria Asset Management Pty Ltd", "notice_type": "604", "direct_shares": 105387811.0, "indirect_shares": null, "indirect_account": null, "pct": 15.67, "notice_date": "2026-07-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110031-3A697002", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "A. Fraser", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-08", "source_url": "https://www.marketindex.com.au/asx/bap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L. Edwards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/bap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L. Edwards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/bap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K. Spargo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/bap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J. Korhonen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/bap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A. Carey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/bap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P. Mann", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/bap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C. Wilesmith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-15", "source_url": "https://www.marketindex.com.au/asx/bap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L. Edwards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/bap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C. Wilesmith", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-15", "source_url": "https://www.marketindex.com.au/asx/bap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A. McKay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-12", "source_url": "https://www.marketindex.com.au/asx/bap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K. Spargo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-30", "source_url": "https://www.marketindex.com.au/asx/bap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P. Mann", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-30", "source_url": "https://www.marketindex.com.au/asx/bap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J. Korhonen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/bap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A. Carey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/bap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L. Edwards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/bap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A. Carey", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/bap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P. Mann", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/bap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L. Edwards", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/bap", "needs_ocr": 0}], "directors": [{"name": "J. Todd", "first_seen": "2025-03-24", "last_seen": "2025-03-24", "status": "current", "notices": 1}, {"name": "M. Powell", "first_seen": "2024-08-27", "last_seen": "2025-09-04", "status": "current", "notices": 2}, {"name": "A. McKay", "first_seen": "2024-08-21", "last_seen": "2025-11-12", "status": "current", "notices": 7}, {"name": "C. Wilesmith", "first_seen": "2026-01-15", "last_seen": "2026-03-15", "status": "current", "notices": 2}, {"name": "P. Mann", "first_seen": "2025-09-30", "last_seen": "2026-03-26", "status": "current", "notices": 3}, {"name": "K. Spargo", "first_seen": "2024-10-22", "last_seen": "2026-03-26", "status": "current", "notices": 5}, {"name": "J. Korhonen", "first_seen": "2025-02-02", "last_seen": "2026-03-26", "status": "current", "notices": 4}, {"name": "A. Carey", "first_seen": "2025-09-30", "last_seen": "2026-03-26", "status": "current", "notices": 3}, {"name": "L. Edwards", "first_seen": "2025-09-30", "last_seen": "2026-03-31", "status": "current", "notices": 5}, {"name": "A. Fraser", "first_seen": "2026-07-08", "last_seen": "2026-07-08", "status": "current", "notices": 1}, {"name": "Lachlan Edwards", "first_seen": "2026-09-23", "last_seen": "2026-09-28", "status": "current", "notices": 2}, {"name": "Vesting of Performance Rights", "first_seen": "2016-12-20", "last_seen": "2016-12-20", "status": "past", "notices": 1}, {"name": "Vesting of PRs", "first_seen": "2017-10-13", "last_seen": "2017-10-13", "status": "past", "notices": 1}, {"name": "N. Meehan", "first_seen": "2023-10-31", "last_seen": "2023-11-09", "status": "past", "notices": 4}, {"name": "M. Bernhard", "first_seen": "2024-08-29", "last_seen": "2024-08-29", "status": "past", "notices": 1}, {"name": "M. Haseltine", "first_seen": "2024-10-21", "last_seen": "2024-10-21", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "1.7150", "new_value": "0.8700", "effective": "2026-02-27", "evidence": "BAP moved 2:1 in one session on 2026-02-27 \u2014 a clean 2:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:26.386558"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157238-3A705672"}, {"date": "2026-11-02", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157156-3A705661"}, {"date": "2026-11-01", "form": "Security Holder Details", "title": "Appendix 3Y - K. Spargo", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156846-3A705594"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156021-3A705474"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154537-3A705220"}], "performance": {"ticker": "BAP", "has_prices": true, "summary": {"n": 3, "avg": -0.8538765548786745, "win_rate": 0.0, "best": -0.8473491773308958, "worst": -0.8577512776831346, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-01-11", "score": 0.0, "ref_price": 5.47, "return": -0.8473491773308958}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-06-15", "score": 0.0, "ref_price": 5.82, "return": -0.8565292096219932}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-06-14", "score": 0.0, "ref_price": 5.87, "return": -0.8577512776831346}]}, "price_series": [{"date": "2014-04-24", "close": 1.944425, "volume": 30859100.0}, {"date": "2014-04-28", "close": 1.93494, "volume": 3035023.0}, {"date": "2014-04-29", "close": 1.93494, "volume": 8528436.0}, {"date": "2014-04-30", "close": 1.95391, "volume": 894696.0}, {"date": "2014-05-01", "close": 1.93494, "volume": 683719.0}, {"date": "2014-05-02", "close": 1.95391, "volume": 791988.0}, {"date": "2014-05-05", "close": 1.982365, "volume": 387166.0}, {"date": "2014-05-06", "close": 1.963395, "volume": 375726.0}, {"date": "2014-05-07", "close": 1.982365, "volume": 406727.0}, {"date": "2014-05-08", "close": 1.982365, "volume": 235772.0}, {"date": "2014-05-09", "close": 1.97288, "volume": 283148.0}, {"date": "2014-05-12", "close": 1.963395, "volume": 237618.0}, {"date": "2014-05-13", "close": 1.944425, "volume": 518288.0}, {"date": "2014-05-14", "close": 1.95391, "volume": 1717065.0}, {"date": "2014-05-15", "close": 1.944425, "volume": 878823.0}, {"date": "2014-05-16", "close": 1.93494, "volume": 96951.0}, {"date": "2014-05-19", "close": 1.91597, "volume": 205612.0}, {"date": "2014-05-20", "close": 1.85906, "volume": 541586.0}, {"date": "2014-05-21", "close": 1.8068925, "volume": 607044.0}, {"date": "2014-05-22", "close": 1.8353475, "volume": 302641.0}, {"date": "2014-05-23", "close": 1.868545, "volume": 1221569.0}, {"date": "2014-05-26", "close": 1.84009, "volume": 168386.0}, {"date": "2014-05-27", "close": 1.8258625, "volume": 444658.0}, {"date": "2014-05-28", "close": 1.849575, "volume": 508083.0}, {"date": "2014-05-29", "close": 1.84009, "volume": 156343.0}, {"date": "2014-05-30", "close": 1.849575, "volume": 1032208.0}, {"date": "2014-06-02", "close": 1.811635, "volume": 81983.0}, {"date": "2014-06-03", "close": 1.8448325, "volume": 244958.0}, {"date": "2014-06-04", "close": 1.84009, "volume": 88498.0}, {"date": "2014-06-05", "close": 1.849575, "volume": 218365.0}, {"date": "2014-06-06", "close": 1.868545, "volume": 308402.0}, {"date": "2014-06-10", "close": 1.91597, "volume": 603642.0}, {"date": "2014-06-11", "close": 1.897, "volume": 480788.0}, {"date": "2014-06-12", "close": 1.906485, "volume": 156576.0}, {"date": "2014-06-13", "close": 1.906485, "volume": 67387.0}, {"date": "2014-06-16", "close": 1.906485, "volume": 25183.0}, {"date": "2014-06-17", "close": 1.897, "volume": 858742.0}, {"date": "2014-06-18", "close": 1.906485, "volume": 221072.0}, {"date": "2014-06-19", "close": 1.906485, "volume": 188273.0}, {"date": "2014-06-20", "close": 1.91597, "volume": 66220.0}, {"date": "2014-06-23", "close": 1.93494, "volume": 175498.0}, {"date": "2014-06-24", "close": 1.944425, "volume": 315445.0}, {"date": "2014-06-25", "close": 1.95391, "volume": 678390.0}, {"date": "2014-06-26", "close": 1.97288, "volume": 136410.0}, {"date": "2014-06-27", "close": 1.982365, "volume": 220687.0}, {"date": "2014-06-30", "close": 2.01082, "volume": 91314.0}, {"date": "2014-07-01", "close": 1.99185, "volume": 123047.0}, {"date": "2014-07-02", "close": 2.02979, "volume": 161067.0}, {"date": "2014-07-03", "close": 2.058245, "volume": 147939.0}, {"date": "2014-07-04", "close": 2.039275, "volume": 298092.0}, {"date": "2014-07-07", "close": 2.039275, "volume": 61617.0}, {"date": "2014-07-08", "close": 2.058245, "volume": 100759.0}, {"date": "2014-07-09", "close": 2.058245, "volume": 346053.0}, {"date": "2014-07-10", "close": 2.039275, "volume": 377156.0}, {"date": "2014-07-11", "close": 2.039275, "volume": 52440.0}, {"date": "2014-07-14", "close": 1.982365, "volume": 61193.0}, {"date": "2014-07-15", "close": 2.058245, "volume": 75435.0}, {"date": "2014-07-16", "close": 2.01082, "volume": 52605.0}, {"date": "2014-07-17", "close": 1.99185, "volume": 147675.0}, {"date": "2014-07-18", "close": 2.020305, "volume": 191370.0}, {"date": "2014-07-21", "close": 2.001335, "volume": 257693.0}, {"date": "2014-07-22", "close": 2.04876, "volume": 799432.0}, {"date": "2014-07-23", "close": 2.001335, "volume": 82490.0}, {"date": "2014-07-24", "close": 2.04876, "volume": 1355029.0}, {"date": "2014-07-25", "close": 2.02979, "volume": 102784.0}, {"date": "2014-07-28", "close": 2.02979, "volume": 68133.0}, {"date": "2014-07-29", "close": 2.096185, "volume": 468608.0}, {"date": "2014-07-30", "close": 2.115155, "volume": 372355.0}, {"date": "2014-07-31", "close": 2.12464, "volume": 366618.0}, {"date": "2014-08-01", "close": 2.14361, "volume": 410797.0}, {"date": "2014-08-04", "close": 2.134125, "volume": 144411.0}, {"date": "2014-08-05", "close": 2.134125, "volume": 91526.0}, {"date": "2014-08-06", "close": 2.134125, "volume": 465495.0}, {"date": "2014-08-07", "close": 2.0867, "volume": 141506.0}, {"date": "2014-08-08", "close": 2.10567, "volume": 52800.0}, {"date": "2014-08-11", "close": 2.115155, "volume": 63892.0}, {"date": "2014-08-12", "close": 2.134125, "volume": 304787.0}, {"date": "2014-08-13", "close": 2.153095, "volume": 79132.0}, {"date": "2014-08-14", "close": 2.115155, "volume": 317594.0}, {"date": "2014-08-15", "close": 2.115155, "volume": 286413.0}, {"date": "2014-08-18", "close": 2.14361, "volume": 334752.0}, {"date": "2014-08-19", "close": 2.21949, "volume": 105474.0}, {"date": "2014-08-20", "close": 2.172065, "volume": 1657684.0}, {"date": "2014-08-21", "close": 2.210005, "volume": 105922.0}, {"date": "2014-08-22", "close": 2.23846, "volume": 127133.0}, {"date": "2014-08-25", "close": 2.210005, "volume": 118884.0}, {"date": "2014-08-26", "close": 2.21949, "volume": 383919.0}, {"date": "2014-08-27", "close": 2.18155, "volume": 688436.0}, {"date": "2014-08-28", "close": 2.18155, "volume": 351435.0}, {"date": "2014-08-29", "close": 2.228975, "volume": 1097891.0}, {"date": "2014-09-01", "close": 2.304855, "volume": 547567.0}, {"date": "2014-09-02", "close": 2.40919, "volume": 214855.0}, {"date": "2014-09-03", "close": 2.39022, "volume": 264835.0}, {"date": "2014-09-04", "close": 2.42816, "volume": 54601.0}, {"date": "2014-09-05", "close": 2.418675, "volume": 289775.0}, {"date": "2014-09-08", "close": 2.361765, "volume": 115806.0}, {"date": "2014-09-09", "close": 2.380735, "volume": 148907.0}, {"date": "2014-09-10", "close": 2.380735, "volume": 181037.0}, {"date": "2014-09-11", "close": 2.380735, "volume": 120328.0}, {"date": "2014-09-12", "close": 2.361765, "volume": 47355.0}, {"date": "2014-09-15", "close": 2.342795, "volume": 191303.0}, {"date": "2014-09-16", "close": 2.323825, "volume": 65200.0}, {"date": "2014-09-17", "close": 2.304855, "volume": 303322.0}, {"date": "2014-09-18", "close": 2.361765, "volume": 153993.0}, {"date": "2014-09-19", "close": 2.40919, "volume": 4122327.0}, {"date": "2014-09-22", "close": 2.380735, "volume": 234770.0}, {"date": "2014-09-23", "close": 2.39022, "volume": 133955.0}, {"date": "2014-09-24", "close": 2.418675, "volume": 315406.0}, {"date": "2014-09-25", "close": 2.39022, "volume": 164986.0}, {"date": "2014-09-26", "close": 2.37125, "volume": 121868.0}, {"date": "2014-09-29", "close": 2.285885, "volume": 115467.0}, {"date": "2014-09-30", "close": 2.37125, "volume": 130375.0}, {"date": "2014-10-01", "close": 2.39022, "volume": 44441.0}, {"date": "2014-10-02", "close": 2.304855, "volume": 164847.0}, {"date": "2014-10-03", "close": 2.285885, "volume": 106088.0}, {"date": "2014-10-06", "close": 2.285885, "volume": 7020.0}, {"date": "2014-10-07", "close": 2.304855, "volume": 145527.0}, {"date": "2014-10-08", "close": 2.25743, "volume": 63157.0}, {"date": "2014-10-09", "close": 2.21949, "volume": 321538.0}, {"date": "2014-10-10", "close": 2.14361, "volume": 358362.0}, {"date": "2014-10-13", "close": 2.20052, "volume": 198253.0}, {"date": "2014-10-14", "close": 2.20052, "volume": 310662.0}, {"date": "2014-10-15", "close": 2.18155, "volume": 289592.0}, {"date": "2014-10-16", "close": 2.25743, "volume": 671034.0}, {"date": "2014-10-17", "close": 2.21949, "volume": 479181.0}, {"date": "2014-10-20", "close": 2.21949, "volume": 224415.0}, {"date": "2014-10-21", "close": 2.21949, "volume": 161054.0}, {"date": "2014-10-22", "close": 2.21949, "volume": 278708.0}, {"date": "2014-10-23", "close": 2.210005, "volume": 146161.0}, {"date": "2014-10-24", "close": 2.23846, "volume": 260258.0}, {"date": "2014-10-27", "close": 2.29537, "volume": 116719.0}, {"date": "2014-10-28", "close": 2.29537, "volume": 187205.0}, {"date": "2014-10-29", "close": 2.25743, "volume": 79684.0}, {"date": "2014-10-30", "close": 2.25743, "volume": 84918.0}, {"date": "2014-10-31", "close": 2.342795, "volume": 149910.0}, {"date": "2014-11-03", "close": 2.342795, "volume": 119394.0}, {"date": "2014-11-04", "close": 2.33331, "volume": 106837.0}, {"date": "2014-11-05", "close": 2.29537, "volume": 95172.0}, {"date": "2014-11-06", "close": 2.25743, "volume": 126348.0}, {"date": "2014-11-07", "close": 2.23846, "volume": 225033.0}, {"date": "2014-11-10", "close": 2.247945, "volume": 50923.0}, {"date": "2014-11-11", "close": 2.323825, "volume": 148275.0}, {"date": "2014-11-12", "close": 2.2764, "volume": 146420.0}, {"date": "2014-11-13", "close": 2.266915, "volume": 123910.0}, {"date": "2014-11-14", "close": 2.25743, "volume": 204763.0}, {"date": "2014-11-17", "close": 2.247945, "volume": 192700.0}, {"date": "2014-11-18", "close": 2.247945, "volume": 901220.0}, {"date": "2014-11-19", "close": 2.2764, "volume": 117474.0}, {"date": "2014-11-20", "close": 2.37125, "volume": 243742.0}, {"date": "2014-11-21", "close": 2.37125, "volume": 262714.0}, {"date": "2014-11-24", "close": 2.35228, "volume": 533017.0}, {"date": "2014-11-25", "close": 2.2764, "volume": 345188.0}, {"date": "2014-11-26", "close": 2.2764, "volume": 214988.0}, {"date": "2014-11-27", "close": 2.304855, "volume": 1196468.0}, {"date": "2014-11-28", "close": 2.285885, "volume": 202083.0}, {"date": "2014-12-01", "close": 2.23846, "volume": 128856.0}, {"date": "2014-12-02", "close": 2.23846, "volume": 91392.0}, {"date": "2014-12-03", "close": 2.33331, "volume": 300953.0}, {"date": "2014-12-04", "close": 2.2764, "volume": 313401.0}, {"date": "2014-12-05", "close": 2.266915, "volume": 153145.0}, {"date": "2014-12-08", "close": 2.247945, "volume": 3630912.0}, {"date": "2014-12-09", "close": 2.247945, "volume": 1705961.0}, {"date": "2014-12-10", "close": 2.25743, "volume": 406517.0}, {"date": "2014-12-11", "close": 2.191035, "volume": 6088589.0}, {"date": "2014-12-12", "close": 2.18155, "volume": 144538.0}, {"date": "2014-12-15", "close": 2.18155, "volume": 148590.0}, {"date": "2014-12-16", "close": 2.18155, "volume": 335144.0}, {"date": "2014-12-17", "close": 2.18155, "volume": 132901.0}, {"date": "2014-12-18", "close": 2.21949, "volume": 230269.0}, {"date": "2014-12-19", "close": 2.31434, "volume": 142916.0}, {"date": "2014-12-22", "close": 2.304855, "volume": 110211.0}, {"date": "2014-12-23", "close": 2.247945, "volume": 76590.0}, {"date": "2014-12-24", "close": 2.304855, "volume": 97817.0}, {"date": "2014-12-29", "close": 2.323825, "volume": 11116.0}, {"date": "2014-12-30", "close": 2.285885, "volume": 58057.0}, {"date": "2014-12-31", "close": 2.37125, "volume": 4525.0}, {"date": "2015-01-02", "close": 2.29537, "volume": 50860.0}, {"date": "2015-01-05", "close": 2.342795, "volume": 89936.0}, {"date": "2015-01-06", "close": 2.39022, "volume": 89090.0}, {"date": "2015-01-07", "close": 2.342795, "volume": 53189.0}, {"date": "2015-01-08", "close": 2.323825, "volume": 304304.0}, {"date": "2015-01-09", "close": 2.40919, "volume": 54149.0}, {"date": "2015-01-12", "close": 2.29537, "volume": 427537.0}, {"date": "2015-01-13", "close": 2.2764, "volume": 72510.0}, {"date": "2015-01-14", "close": 2.228975, "volume": 206699.0}, {"date": "2015-01-15", "close": 2.228975, "volume": 118705.0}, {"date": "2015-01-16", "close": 2.228975, "volume": 86303.0}, {"date": "2015-01-19", "close": 2.228975, "volume": 295991.0}, {"date": "2015-01-20", "close": 2.247945, "volume": 59735.0}, {"date": "2015-01-21", "close": 2.2764, "volume": 73755.0}, {"date": "2015-01-22", "close": 2.2764, "volume": 861200.0}, {"date": "2015-01-23", "close": 2.228975, "volume": 76817.0}, {"date": "2015-01-27", "close": 2.2764, "volume": 3525639.0}, {"date": "2015-01-28", "close": 2.228975, "volume": 76131.0}, {"date": "2015-01-29", "close": 2.2764, "volume": 72324.0}, {"date": "2015-01-30", "close": 2.2764, "volume": 210938.0}, {"date": "2015-02-02", "close": 2.323825, "volume": 180469.0}, {"date": "2015-02-03", "close": 2.323825, "volume": 1008542.0}, {"date": "2015-02-04", "close": 2.35228, "volume": 211448.0}, {"date": "2015-02-05", "close": 2.33331, "volume": 159076.0}, {"date": "2015-02-06", "close": 2.37125, "volume": 229340.0}, {"date": "2015-02-09", "close": 2.37125, "volume": 176355.0}, {"date": "2015-02-10", "close": 2.342795, "volume": 864473.0}, {"date": "2015-02-11", "close": 2.380735, "volume": 289982.0}, {"date": "2015-02-12", "close": 2.380735, "volume": 466757.0}, {"date": "2015-02-13", "close": 2.50404, "volume": 2488976.0}, {"date": "2015-02-16", "close": 2.59889, "volume": 126725.0}, {"date": "2015-02-17", "close": 2.589405, "volume": 344155.0}, {"date": "2015-02-18", "close": 2.56095, "volume": 428570.0}, {"date": "2015-02-19", "close": 2.608375, "volume": 3027725.0}, {"date": "2015-02-20", "close": 2.56095, "volume": 118329.0}, {"date": "2015-02-23", "close": 2.608375, "volume": 68744.0}, {"date": "2015-02-24", "close": 2.56095, "volume": 40018.0}, {"date": "2015-02-25", "close": 2.532495, "volume": 90365.0}, {"date": "2015-02-26", "close": 2.56095, "volume": 71927.0}, {"date": "2015-02-27", "close": 2.532495, "volume": 49430.0}, {"date": "2015-03-02", "close": 2.57992, "volume": 36902.0}, {"date": "2015-03-03", "close": 2.56095, "volume": 25625.0}, {"date": "2015-03-04", "close": 2.52301, "volume": 16994.0}, {"date": "2015-03-05", "close": 2.532495, "volume": 65683.0}, {"date": "2015-03-06", "close": 2.57992, "volume": 133721.0}, {"date": "2015-03-09", "close": 2.703225, "volume": 327782.0}, {"date": "2015-03-10", "close": 2.798075, "volume": 482739.0}, {"date": "2015-03-11", "close": 2.836015, "volume": 741811.0}, {"date": "2015-03-12", "close": 2.836015, "volume": 425213.0}, {"date": "2015-03-13", "close": 2.8455, "volume": 342945.0}, {"date": "2015-03-16", "close": 2.817045, "volume": 337721.0}, {"date": "2015-03-17", "close": 2.82653, "volume": 397208.0}, {"date": "2015-03-18", "close": 2.82653, "volume": 307454.0}, {"date": "2015-03-19", "close": 2.854985, "volume": 174584.0}, {"date": "2015-03-20", "close": 2.86447, "volume": 611616.0}, {"date": "2015-03-23", "close": 2.95932, "volume": 358031.0}, {"date": "2015-03-24", "close": 3.01623, "volume": 939109.0}, {"date": "2015-03-25", "close": 3.063655, "volume": 496415.0}, {"date": "2015-03-26", "close": 3.05417, "volume": 322708.0}, {"date": "2015-03-27", "close": 3.07314, "volume": 526267.0}, {"date": "2015-03-30", "close": 3.082625, "volume": 978368.0}, {"date": "2015-03-31", "close": 3.09211, "volume": 625612.0}, {"date": "2015-04-01", "close": 3.07314, "volume": 295153.0}, {"date": "2015-04-02", "close": 3.082625, "volume": 278397.0}, {"date": "2015-04-07", "close": 3.082625, "volume": 501361.0}, {"date": "2015-04-08", "close": 3.082625, "volume": 242136.0}, {"date": "2015-04-09", "close": 3.082625, "volume": 258870.0}, {"date": "2015-04-10", "close": 3.05417, "volume": 193652.0}, {"date": "2015-04-13", "close": 3.082625, "volume": 296329.0}, {"date": "2015-04-14", "close": 3.063655, "volume": 331417.0}, {"date": "2015-04-15", "close": 3.082625, "volume": 149792.0}, {"date": "2015-04-16", "close": 3.0352, "volume": 314698.0}, {"date": "2015-04-17", "close": 3.063655, "volume": 152450.0}, {"date": "2015-04-20", "close": 3.082625, "volume": 248354.0}, {"date": "2015-04-21", "close": 3.07314, "volume": 125295.0}, {"date": "2015-04-22", "close": 3.082625, "volume": 170633.0}, {"date": "2015-04-23", "close": 3.082625, "volume": 509663.0}, {"date": "2015-04-24", "close": 3.101595, "volume": 179163.0}, {"date": "2015-04-27", "close": 3.177475, "volume": 303056.0}, {"date": "2015-04-28", "close": 3.158505, "volume": 135390.0}, {"date": "2015-04-29", "close": 3.16799, "volume": 137413.0}, {"date": "2015-04-30", "close": 3.18696, "volume": 1005736.0}, {"date": "2015-05-01", "close": 3.272325, "volume": 205270.0}, {"date": "2015-05-04", "close": 3.30078, "volume": 487125.0}, {"date": "2015-05-05", "close": 3.291295, "volume": 767578.0}, {"date": "2015-05-06", "close": 3.14902, "volume": 293247.0}, {"date": "2015-05-07", "close": 3.13005, "volume": 261275.0}, {"date": "2015-05-08", "close": 3.09211, "volume": 283390.0}, {"date": "2015-05-11", "close": 3.0352, "volume": 391001.0}, {"date": "2015-05-12", "close": 3.063655, "volume": 263125.0}, {"date": "2015-05-13", "close": 2.968805, "volume": 605507.0}, {"date": "2015-05-14", "close": 2.92138, "volume": 377682.0}, {"date": "2015-05-15", "close": 2.95932, "volume": 1275461.0}, {"date": "2015-05-18", "close": 2.97829, "volume": 81118.0}, {"date": "2015-05-19", "close": 3.120565, "volume": 219780.0}, {"date": "2015-05-20", "close": 3.11108, "volume": 81694.0}, {"date": "2015-05-21", "close": 3.063655, "volume": 170201.0}, {"date": "2015-05-22", "close": 3.05417, "volume": 127066.0}, {"date": "2015-05-25", "close": 3.13005, "volume": 154211.0}, {"date": "2015-05-26", "close": 3.120565, "volume": 253091.0}, {"date": "2015-05-27", "close": 3.082625, "volume": 132586.0}, {"date": "2015-05-28", "close": 3.01623, "volume": 896798.0}, {"date": "2015-05-29", "close": 2.95932, "volume": 565364.0}, {"date": "2015-06-01", "close": 3.082625, "volume": 206675.0}, {"date": "2015-06-02", "close": 3.13005, "volume": 104273.0}, {"date": "2015-06-03", "close": 3.120565, "volume": 529102.0}, {"date": "2015-06-04", "close": 3.20593, "volume": 243143.0}, {"date": "2015-06-05", "close": 3.20593, "volume": 156380.0}, {"date": "2015-06-09", "close": 3.16799, "volume": 155790.0}, {"date": "2015-06-10", "close": 3.272325, "volume": 180278.0}, {"date": "2015-06-11", "close": 3.310265, "volume": 565197.0}, {"date": "2015-06-12", "close": 3.2249, "volume": 610785.0}, {"date": "2015-06-18", "close": 3.5, "volume": 3042002.0}, {"date": "2015-06-19", "close": 3.32, "volume": 1167090.0}, {"date": "2015-06-22", "close": 3.3, "volume": 616855.0}, {"date": "2015-06-23", "close": 3.35, "volume": 682231.0}, {"date": "2015-06-24", "close": 3.35, "volume": 592776.0}, {"date": "2015-06-25", "close": 3.37, "volume": 224306.0}, {"date": "2015-06-26", "close": 3.4, "volume": 291852.0}, {"date": "2015-06-29", "close": 3.4, "volume": 613092.0}, {"date": "2015-06-30", "close": 3.4, "volume": 613013.0}, {"date": "2015-07-01", "close": 3.4, "volume": 560772.0}, {"date": "2015-07-02", "close": 3.4, "volume": 792320.0}, {"date": "2015-07-03", "close": 3.4, "volume": 375706.0}, {"date": "2015-07-06", "close": 3.35, "volume": 418159.0}, {"date": "2015-07-07", "close": 3.34, "volume": 947984.0}, {"date": "2015-07-08", "close": 3.32, "volume": 739791.0}, {"date": "2015-07-09", "close": 3.28, "volume": 729930.0}, {"date": "2015-07-10", "close": 3.31, "volume": 774656.0}, {"date": "2015-07-13", "close": 3.3, "volume": 295189.0}, {"date": "2015-07-14", "close": 3.35, "volume": 575672.0}, {"date": "2015-07-15", "close": 3.35, "volume": 307676.0}, {"date": "2015-07-16", "close": 3.35, "volume": 296200.0}, {"date": "2015-07-17", "close": 3.33, "volume": 448621.0}, {"date": "2015-07-20", "close": 3.3, "volume": 531548.0}, {"date": "2015-07-21", "close": 3.32, "volume": 1558857.0}, {"date": "2015-07-22", "close": 3.43, "volume": 773043.0}, {"date": "2015-07-23", "close": 3.41, "volume": 289864.0}, {"date": "2015-07-24", "close": 3.41, "volume": 419274.0}, {"date": "2015-07-27", "close": 3.4, "volume": 512310.0}, {"date": "2015-07-28", "close": 3.37, "volume": 680386.0}, {"date": "2015-07-29", "close": 3.45, "volume": 1765905.0}, {"date": "2015-07-30", "close": 3.5, "volume": 499412.0}, {"date": "2015-07-31", "close": 3.48, "volume": 445985.0}, {"date": "2015-08-03", "close": 3.52, "volume": 599304.0}, {"date": "2015-08-04", "close": 3.7, "volume": 1450196.0}, {"date": "2015-08-05", "close": 3.68, "volume": 1511508.0}, {"date": "2015-08-06", "close": 3.62, "volume": 325591.0}, {"date": "2015-08-07", "close": 3.63, "volume": 299398.0}, {"date": "2015-08-10", "close": 3.58, "volume": 224017.0}, {"date": "2015-08-11", "close": 3.54, "volume": 145144.0}, {"date": "2015-08-12", "close": 3.53, "volume": 268073.0}, {"date": "2015-08-13", "close": 3.47, "volume": 893984.0}, {"date": "2015-08-14", "close": 3.45, "volume": 347095.0}, {"date": "2015-08-17", "close": 3.48, "volume": 216766.0}, {"date": "2015-08-18", "close": 3.46, "volume": 575267.0}, {"date": "2015-08-19", "close": 3.47, "volume": 605982.0}, {"date": "2015-08-20", "close": 3.46, "volume": 459254.0}, {"date": "2015-08-21", "close": 3.55, "volume": 580606.0}, {"date": "2015-08-24", "close": 3.49, "volume": 570775.0}, {"date": "2015-08-25", "close": 3.41, "volume": 775722.0}, {"date": "2015-08-26", "close": 3.4, "volume": 26852044.0}, {"date": "2015-08-27", "close": 3.46, "volume": 858978.0}, {"date": "2015-08-28", "close": 3.55, "volume": 609233.0}, {"date": "2015-08-31", "close": 3.69, "volume": 824311.0}, {"date": "2015-09-01", "close": 3.62, "volume": 1668310.0}, {"date": "2015-09-02", "close": 3.53, "volume": 460890.0}, {"date": "2015-09-03", "close": 3.52, "volume": 970396.0}, {"date": "2015-09-04", "close": 3.55, "volume": 983640.0}, {"date": "2015-09-07", "close": 3.5, "volume": 403243.0}, {"date": "2015-09-08", "close": 3.5, "volume": 609958.0}, {"date": "2015-09-09", "close": 3.54, "volume": 497379.0}, {"date": "2015-09-10", "close": 3.5, "volume": 600526.0}, {"date": "2015-09-11", "close": 3.53, "volume": 772421.0}, {"date": "2015-09-14", "close": 3.69, "volume": 4696155.0}, {"date": "2015-09-15", "close": 3.73, "volume": 2084938.0}, {"date": "2015-09-16", "close": 3.72, "volume": 2416663.0}, {"date": "2015-09-17", "close": 3.71, "volume": 1385401.0}, {"date": "2015-09-18", "close": 3.66, "volume": 9186017.0}, {"date": "2015-09-21", "close": 3.62, "volume": 488666.0}, {"date": "2015-09-22", "close": 3.66, "volume": 2870472.0}, {"date": "2015-09-23", "close": 3.6, "volume": 1318771.0}, {"date": "2015-09-24", "close": 3.66, "volume": 940192.0}, {"date": "2015-09-25", "close": 3.69, "volume": 805569.0}, {"date": "2015-09-28", "close": 3.71, "volume": 689512.0}, {"date": "2015-09-29", "close": 3.66, "volume": 1331544.0}, {"date": "2015-09-30", "close": 3.66, "volume": 476090.0}, {"date": "2015-10-01", "close": 3.71, "volume": 640087.0}, {"date": "2015-10-02", "close": 3.67, "volume": 605460.0}, {"date": "2015-10-05", "close": 3.69, "volume": 437178.0}, {"date": "2015-10-06", "close": 3.65, "volume": 587327.0}, {"date": "2015-10-07", "close": 3.69, "volume": 1142577.0}, {"date": "2015-10-08", "close": 3.61, "volume": 1046032.0}, {"date": "2015-10-09", "close": 3.64, "volume": 557616.0}, {"date": "2015-10-12", "close": 3.61, "volume": 363238.0}, {"date": "2015-10-13", "close": 3.64, "volume": 636035.0}, {"date": "2015-10-14", "close": 3.62, "volume": 355860.0}, {"date": "2015-10-15", "close": 3.65, "volume": 1256306.0}, {"date": "2015-10-16", "close": 3.65, "volume": 717388.0}, {"date": "2015-10-19", "close": 3.63, "volume": 431245.0}, {"date": "2015-10-20", "close": 3.65, "volume": 458104.0}, {"date": "2015-10-21", "close": 3.63, "volume": 1672535.0}, {"date": "2015-10-22", "close": 3.61, "volume": 509405.0}, {"date": "2015-10-23", "close": 3.63, "volume": 507287.0}, {"date": "2015-10-26", "close": 3.62, "volume": 1637673.0}, {"date": "2015-10-27", "close": 3.61, "volume": 639323.0}, {"date": "2015-10-28", "close": 3.61, "volume": 465428.0}, {"date": "2015-10-29", "close": 3.6, "volume": 470591.0}, {"date": "2015-10-30", "close": 3.58, "volume": 1048408.0}, {"date": "2015-11-02", "close": 3.57, "volume": 388732.0}, {"date": "2015-11-03", "close": 3.7, "volume": 1309299.0}, {"date": "2015-11-04", "close": 3.68, "volume": 1214654.0}, {"date": "2015-11-05", "close": 3.65, "volume": 577396.0}, {"date": "2015-11-06", "close": 3.7, "volume": 992808.0}, {"date": "2015-11-09", "close": 3.68, "volume": 502514.0}, {"date": "2015-11-10", "close": 3.72, "volume": 1181156.0}, {"date": "2015-11-11", "close": 3.7, "volume": 1087667.0}, {"date": "2015-11-12", "close": 3.69, "volume": 1465053.0}, {"date": "2015-11-13", "close": 3.66, "volume": 1170511.0}, {"date": "2015-11-16", "close": 3.6, "volume": 723060.0}, {"date": "2015-11-17", "close": 3.7, "volume": 4571159.0}, {"date": "2015-11-18", "close": 3.77, "volume": 539353.0}, {"date": "2015-11-19", "close": 3.94, "volume": 1393976.0}, {"date": "2015-11-20", "close": 3.9, "volume": 540963.0}, {"date": "2015-11-23", "close": 3.91, "volume": 858691.0}, {"date": "2015-11-24", "close": 3.85, "volume": 441158.0}, {"date": "2015-11-25", "close": 3.9, "volume": 1591767.0}, {"date": "2015-11-26", "close": 3.92, "volume": 2315672.0}, {"date": "2015-11-27", "close": 3.99, "volume": 1365235.0}, {"date": "2015-11-30", "close": 4.01, "volume": 6203542.0}, {"date": "2015-12-01", "close": 4.09, "volume": 1044983.0}, {"date": "2015-12-02", "close": 4.02, "volume": 764195.0}, {"date": "2015-12-03", "close": 4.01, "volume": 803959.0}, {"date": "2015-12-04", "close": 3.98, "volume": 689817.0}, {"date": "2015-12-07", "close": 4.0, "volume": 663291.0}, {"date": "2015-12-08", "close": 4.0, "volume": 1015418.0}, {"date": "2015-12-09", "close": 4.0, "volume": 476752.0}, {"date": "2015-12-10", "close": 4.03, "volume": 2809393.0}, {"date": "2015-12-11", "close": 4.13, "volume": 1337938.0}, {"date": "2015-12-14", "close": 4.1, "volume": 738175.0}, {"date": "2015-12-15", "close": 4.07, "volume": 1404319.0}, {"date": "2015-12-16", "close": 4.18, "volume": 675503.0}, {"date": "2015-12-17", "close": 4.32, "volume": 4529043.0}, {"date": "2015-12-18", "close": 4.29, "volume": 1405452.0}, {"date": "2015-12-21", "close": 4.27, "volume": 605287.0}, {"date": "2015-12-22", "close": 4.21, "volume": 1112444.0}, {"date": "2015-12-23", "close": 4.17, "volume": 932437.0}, {"date": "2015-12-24", "close": 4.14, "volume": 315526.0}, {"date": "2015-12-29", "close": 4.25, "volume": 442174.0}, {"date": "2015-12-30", "close": 4.29, "volume": 972758.0}, {"date": "2015-12-31", "close": 4.2, "volume": 392810.0}, {"date": "2016-01-04", "close": 4.28, "volume": 531286.0}, {"date": "2016-01-05", "close": 4.2, "volume": 503677.0}, {"date": "2016-01-06", "close": 4.15, "volume": 442581.0}, {"date": "2016-01-07", "close": 4.11, "volume": 629203.0}, {"date": "2016-01-08", "close": 4.05, "volume": 499171.0}, {"date": "2016-01-11", "close": 3.98, "volume": 688763.0}, {"date": "2016-01-12", "close": 4.01, "volume": 770995.0}, {"date": "2016-01-13", "close": 4.05, "volume": 976412.0}, {"date": "2016-01-14", "close": 3.89, "volume": 1494219.0}, {"date": "2016-01-15", "close": 3.91, "volume": 641906.0}, {"date": "2016-01-18", "close": 4.0, "volume": 651468.0}, {"date": "2016-01-19", "close": 4.0, "volume": 933595.0}, {"date": "2016-01-20", "close": 4.01, "volume": 559927.0}, {"date": "2016-01-21", "close": 4.02, "volume": 746604.0}, {"date": "2016-01-22", "close": 4.05, "volume": 519268.0}, {"date": "2016-01-25", "close": 4.11, "volume": 521246.0}, {"date": "2016-01-27", "close": 4.08, "volume": 746038.0}, {"date": "2016-01-28", "close": 4.09, "volume": 931612.0}, {"date": "2016-01-29", "close": 4.2, "volume": 1441255.0}, {"date": "2016-02-01", "close": 4.31, "volume": 780441.0}, {"date": "2016-02-02", "close": 4.22, "volume": 934123.0}, {"date": "2016-02-03", "close": 4.19, "volume": 876426.0}, {"date": "2016-02-04", "close": 4.24, "volume": 649339.0}, {"date": "2016-02-05", "close": 4.18, "volume": 681829.0}, {"date": "2016-02-08", "close": 4.18, "volume": 596052.0}, {"date": "2016-02-09", "close": 4.09, "volume": 832151.0}, {"date": "2016-02-10", "close": 4.0, "volume": 1176313.0}, {"date": "2016-02-11", "close": 4.14, "volume": 1255194.0}, {"date": "2016-02-12", "close": 4.12, "volume": 461513.0}, {"date": "2016-02-15", "close": 4.11, "volume": 534746.0}, {"date": "2016-02-16", "close": 4.24, "volume": 681052.0}, {"date": "2016-02-17", "close": 4.24, "volume": 525164.0}, {"date": "2016-02-18", "close": 4.64, "volume": 2019665.0}, {"date": "2016-02-19", "close": 4.89, "volume": 2912963.0}, {"date": "2016-02-22", "close": 4.97, "volume": 2339058.0}, {"date": "2016-02-23", "close": 4.9, "volume": 1241279.0}, {"date": "2016-02-24", "close": 4.86, "volume": 985259.0}, {"date": "2016-02-25", "close": 4.78, "volume": 1140724.0}, {"date": "2016-02-26", "close": 4.7, "volume": 806946.0}, {"date": "2016-02-29", "close": 4.7, "volume": 727550.0}, {"date": "2016-03-01", "close": 4.71, "volume": 628468.0}, {"date": "2016-03-02", "close": 4.77, "volume": 620062.0}, {"date": "2016-03-03", "close": 4.72, "volume": 1582122.0}, {"date": "2016-03-04", "close": 4.6, "volume": 1403376.0}, {"date": "2016-03-07", "close": 4.47, "volume": 1859805.0}, {"date": "2016-03-08", "close": 4.41, "volume": 1039738.0}, {"date": "2016-03-09", "close": 4.48, "volume": 1736385.0}, {"date": "2016-03-10", "close": 4.46, "volume": 1935016.0}, {"date": "2016-03-11", "close": 4.56, "volume": 686532.0}, {"date": "2016-03-14", "close": 4.51, "volume": 854668.0}, {"date": "2016-03-15", "close": 4.56, "volume": 584051.0}, {"date": "2016-03-16", "close": 4.48, "volume": 593067.0}, {"date": "2016-03-17", "close": 4.51, "volume": 1004235.0}, {"date": "2016-03-18", "close": 4.49, "volume": 549551.0}, {"date": "2016-03-21", "close": 4.48, "volume": 946824.0}, {"date": "2016-03-22", "close": 4.56, "volume": 536990.0}, {"date": "2016-03-23", "close": 4.6, "volume": 505688.0}, {"date": "2016-03-24", "close": 4.64, "volume": 1343185.0}, {"date": "2016-03-29", "close": 4.58, "volume": 916313.0}, {"date": "2016-03-30", "close": 4.5, "volume": 861415.0}, {"date": "2016-03-31", "close": 4.61, "volume": 849223.0}, {"date": "2016-04-01", "close": 4.62, "volume": 837012.0}, {"date": "2016-04-04", "close": 4.63, "volume": 660885.0}, {"date": "2016-04-05", "close": 4.53, "volume": 678636.0}, {"date": "2016-04-06", "close": 4.65, "volume": 1049561.0}, {"date": "2016-04-07", "close": 4.64, "volume": 1201872.0}, {"date": "2016-04-08", "close": 4.67, "volume": 655511.0}, {"date": "2016-04-11", "close": 4.64, "volume": 789820.0}, {"date": "2016-04-12", "close": 4.6, "volume": 735907.0}, {"date": "2016-04-13", "close": 4.59, "volume": 649374.0}, {"date": "2016-04-14", "close": 4.64, "volume": 739530.0}, {"date": "2016-04-15", "close": 4.75, "volume": 693308.0}, {"date": "2016-04-18", "close": 4.72, "volume": 825732.0}, {"date": "2016-04-19", "close": 4.8, "volume": 1841811.0}, {"date": "2016-04-20", "close": 4.8, "volume": 2373828.0}, {"date": "2016-04-21", "close": 5.0, "volume": 1237251.0}, {"date": "2016-04-22", "close": 4.93, "volume": 1013295.0}, {"date": "2016-04-26", "close": 4.9, "volume": 825625.0}, {"date": "2016-04-27", "close": 4.95, "volume": 580827.0}, {"date": "2016-04-28", "close": 4.99, "volume": 872153.0}, {"date": "2016-04-29", "close": 4.98, "volume": 1063659.0}, {"date": "2016-05-02", "close": 5.01, "volume": 801355.0}, {"date": "2016-05-03", "close": 5.04, "volume": 724102.0}, {"date": "2016-05-04", "close": 4.9, "volume": 1408451.0}, {"date": "2016-05-05", "close": 4.92, "volume": 717063.0}, {"date": "2016-05-06", "close": 4.91, "volume": 714388.0}, {"date": "2016-05-09", "close": 4.95, "volume": 413618.0}, {"date": "2016-05-10", "close": 4.94, "volume": 739176.0}, {"date": "2016-05-11", "close": 4.95, "volume": 689832.0}, {"date": "2016-05-12", "close": 4.85, "volume": 1059819.0}, {"date": "2016-05-13", "close": 4.88, "volume": 1572130.0}, {"date": "2016-05-16", "close": 4.89, "volume": 733916.0}, {"date": "2016-05-17", "close": 4.99, "volume": 767932.0}, {"date": "2016-05-18", "close": 4.92, "volume": 584291.0}, {"date": "2016-05-19", "close": 4.84, "volume": 758619.0}, {"date": "2016-05-20", "close": 4.99, "volume": 639795.0}, {"date": "2016-05-23", "close": 5.02, "volume": 706284.0}, {"date": "2016-05-24", "close": 5.06, "volume": 1042542.0}, {"date": "2016-05-25", "close": 5.09, "volume": 911620.0}, {"date": "2016-05-26", "close": 5.08, "volume": 512148.0}, {"date": "2016-05-27", "close": 5.14, "volume": 497819.0}, {"date": "2016-05-30", "close": 5.23, "volume": 701892.0}, {"date": "2016-05-31", "close": 5.31, "volume": 1378504.0}, {"date": "2016-06-01", "close": 5.28, "volume": 1120499.0}, {"date": "2016-06-02", "close": 5.25, "volume": 570269.0}, {"date": "2016-06-03", "close": 5.3, "volume": 456011.0}, {"date": "2016-06-06", "close": 5.32, "volume": 515477.0}, {"date": "2016-06-07", "close": 5.27, "volume": 1099990.0}, {"date": "2016-06-08", "close": 5.26, "volume": 616071.0}, {"date": "2016-06-09", "close": 5.35, "volume": 470507.0}, {"date": "2016-06-10", "close": 5.39, "volume": 584997.0}, {"date": "2016-06-14", "close": 5.28, "volume": 810682.0}, {"date": "2016-06-15", "close": 5.26, "volume": 613941.0}, {"date": "2016-06-16", "close": 5.25, "volume": 615431.0}, {"date": "2016-06-17", "close": 5.25, "volume": 464420.0}, {"date": "2016-06-20", "close": 5.24, "volume": 551190.0}, {"date": "2016-06-21", "close": 5.34, "volume": 475007.0}, {"date": "2016-06-22", "close": 5.36, "volume": 560723.0}, {"date": "2016-06-23", "close": 5.35, "volume": 357519.0}, {"date": "2016-06-24", "close": 5.24, "volume": 1223759.0}, {"date": "2016-06-27", "close": 5.31, "volume": 783240.0}, {"date": "2016-06-28", "close": 5.32, "volume": 905468.0}, {"date": "2016-06-29", "close": 5.57, "volume": 1528468.0}, {"date": "2016-06-30", "close": 5.52, "volume": 1741868.0}, {"date": "2016-07-01", "close": 5.51, "volume": 1075048.0}, {"date": "2016-07-04", "close": 5.54, "volume": 942495.0}, {"date": "2016-07-05", "close": 5.41, "volume": 1203696.0}, {"date": "2016-07-06", "close": 5.33, "volume": 1852789.0}, {"date": "2016-07-07", "close": 5.3, "volume": 1445472.0}, {"date": "2016-07-08", "close": 5.27, "volume": 864208.0}, {"date": "2016-07-11", "close": 5.43, "volume": 723174.0}, {"date": "2016-07-12", "close": 5.39, "volume": 980055.0}, {"date": "2016-07-13", "close": 5.44, "volume": 643345.0}, {"date": "2016-07-14", "close": 5.44, "volume": 975131.0}, {"date": "2016-07-15", "close": 5.41, "volume": 717277.0}, {"date": "2016-07-18", "close": 5.48, "volume": 341758.0}, {"date": "2016-07-19", "close": 5.52, "volume": 449009.0}, {"date": "2016-07-20", "close": 5.58, "volume": 888734.0}, {"date": "2016-07-21", "close": 5.56, "volume": 607073.0}, {"date": "2016-07-22", "close": 5.54, "volume": 452208.0}, {"date": "2016-07-25", "close": 5.61, "volume": 697531.0}, {"date": "2016-07-26", "close": 5.65, "volume": 823135.0}, {"date": "2016-07-27", "close": 5.6, "volume": 767400.0}, {"date": "2016-07-28", "close": 5.71, "volume": 810528.0}, {"date": "2016-07-29", "close": 5.72, "volume": 775264.0}, {"date": "2016-08-01", "close": 5.74, "volume": 732776.0}, {"date": "2016-08-02", "close": 5.62, "volume": 814542.0}, {"date": "2016-08-03", "close": 5.56, "volume": 1051596.0}, {"date": "2016-08-04", "close": 5.5, "volume": 1163005.0}, {"date": "2016-08-05", "close": 5.54, "volume": 1110657.0}, {"date": "2016-08-08", "close": 5.62, "volume": 880900.0}, {"date": "2016-08-09", "close": 5.61, "volume": 869711.0}, {"date": "2016-08-10", "close": 5.63, "volume": 652582.0}, {"date": "2016-08-11", "close": 5.69, "volume": 716073.0}, {"date": "2016-08-12", "close": 5.68, "volume": 770689.0}, {"date": "2016-08-15", "close": 5.74, "volume": 374056.0}, {"date": "2016-08-16", "close": 5.69, "volume": 1350934.0}, {"date": "2016-08-17", "close": 5.78, "volume": 1046461.0}, {"date": "2016-08-18", "close": 6.13, "volume": 2132414.0}, {"date": "2016-08-19", "close": 6.37, "volume": 2604248.0}, {"date": "2016-08-22", "close": 6.48, "volume": 1098105.0}, {"date": "2016-08-23", "close": 6.32, "volume": 1245770.0}, {"date": "2016-08-24", "close": 6.21, "volume": 1137108.0}, {"date": "2016-08-25", "close": 6.31, "volume": 857918.0}, {"date": "2016-08-26", "close": 6.25, "volume": 594944.0}, {"date": "2016-08-29", "close": 6.15, "volume": 766689.0}, {"date": "2016-08-30", "close": 5.97, "volume": 1075134.0}, {"date": "2016-08-31", "close": 6.01, "volume": 1150292.0}, {"date": "2016-09-01", "close": 6.12, "volume": 848604.0}, {"date": "2016-09-02", "close": 6.16, "volume": 1023346.0}, {"date": "2016-09-05", "close": 6.27, "volume": 1052330.0}, {"date": "2016-09-06", "close": 6.28, "volume": 441051.0}, {"date": "2016-09-07", "close": 6.28, "volume": 688531.0}, {"date": "2016-09-08", "close": 6.18, "volume": 757783.0}, {"date": "2016-09-09", "close": 6.14, "volume": 699388.0}, {"date": "2016-09-12", "close": 6.02, "volume": 1335150.0}, {"date": "2016-09-13", "close": 6.04, "volume": 904504.0}, {"date": "2016-09-14", "close": 5.8, "volume": 1875602.0}, {"date": "2016-09-15", "close": 5.75, "volume": 2019078.0}, {"date": "2016-09-16", "close": 5.95, "volume": 1598812.0}, {"date": "2016-09-19", "close": 6.02, "volume": 237002.0}, {"date": "2016-09-20", "close": 6.05, "volume": 872291.0}, {"date": "2016-09-21", "close": 6.08, "volume": 575815.0}, {"date": "2016-09-22", "close": 6.2, "volume": 863538.0}, {"date": "2016-09-23", "close": 6.22, "volume": 745380.0}, {"date": "2016-09-26", "close": 6.16, "volume": 466347.0}, {"date": "2016-09-28", "close": 6.05, "volume": 6293388.0}, {"date": "2016-09-29", "close": 6.12, "volume": 1502295.0}, {"date": "2016-09-30", "close": 6.06, "volume": 1495952.0}, {"date": "2016-10-03", "close": 5.96, "volume": 868136.0}, {"date": "2016-10-04", "close": 6.1, "volume": 2922398.0}, {"date": "2016-10-05", "close": 6.23, "volume": 2211469.0}, {"date": "2016-10-06", "close": 6.09, "volume": 1720508.0}, {"date": "2016-10-07", "close": 6.05, "volume": 1410983.0}, {"date": "2016-10-10", "close": 5.85, "volume": 1778404.0}, {"date": "2016-10-11", "close": 5.94, "volume": 1590981.0}, {"date": "2016-10-12", "close": 5.72, "volume": 2327667.0}, {"date": "2016-10-13", "close": 5.59, "volume": 2713464.0}, {"date": "2016-10-14", "close": 5.5, "volume": 4743293.0}, {"date": "2016-10-17", "close": 5.5, "volume": 1370627.0}, {"date": "2016-10-18", "close": 5.46, "volume": 970290.0}, {"date": "2016-10-19", "close": 5.53, "volume": 1264247.0}, {"date": "2016-10-20", "close": 5.5, "volume": 1523936.0}, {"date": "2016-10-21", "close": 5.28, "volume": 1972042.0}, {"date": "2016-10-24", "close": 5.37, "volume": 2441724.0}, {"date": "2016-10-25", "close": 5.4, "volume": 863351.0}, {"date": "2016-10-26", "close": 5.24, "volume": 1163772.0}, {"date": "2016-10-27", "close": 5.15, "volume": 2244951.0}, {"date": "2016-10-28", "close": 5.15, "volume": 1789486.0}, {"date": "2016-10-31", "close": 5.13, "volume": 1330585.0}, {"date": "2016-11-01", "close": 5.03, "volume": 1829664.0}, {"date": "2016-11-02", "close": 5.01, "volume": 2664597.0}, {"date": "2016-11-03", "close": 5.06, "volume": 1459443.0}, {"date": "2016-11-04", "close": 5.11, "volume": 1490919.0}, {"date": "2016-11-07", "close": 5.2, "volume": 1682734.0}, {"date": "2016-11-08", "close": 5.47, "volume": 3140130.0}, {"date": "2016-11-09", "close": 5.2, "volume": 3389525.0}, {"date": "2016-11-10", "close": 5.44, "volume": 2838159.0}, {"date": "2016-11-11", "close": 5.43, "volume": 2133975.0}, {"date": "2016-11-14", "close": 5.26, "volume": 920144.0}, {"date": "2016-11-15", "close": 5.19, "volume": 740680.0}, {"date": "2016-11-16", "close": 5.09, "volume": 1212437.0}, {"date": "2016-11-17", "close": 5.21, "volume": 1185625.0}, {"date": "2016-11-18", "close": 5.25, "volume": 1078413.0}, {"date": "2016-11-21", "close": 5.2, "volume": 1375177.0}, {"date": "2016-11-22", "close": 5.2, "volume": 1122417.0}, {"date": "2016-11-23", "close": 5.11, "volume": 2595121.0}, {"date": "2016-11-24", "close": 5.09, "volume": 1203770.0}, {"date": "2016-11-25", "close": 5.12, "volume": 2153642.0}, {"date": "2016-11-28", "close": 5.02, "volume": 2235374.0}, {"date": "2016-11-29", "close": 4.97, "volume": 1884219.0}, {"date": "2016-11-30", "close": 4.97, "volume": 1472071.0}, {"date": "2016-12-01", "close": 5.04, "volume": 868024.0}, {"date": "2016-12-02", "close": 4.9, "volume": 1457529.0}, {"date": "2016-12-05", "close": 4.99, "volume": 2851834.0}, {"date": "2016-12-06", "close": 5.02, "volume": 2388369.0}, {"date": "2016-12-07", "close": 5.41, "volume": 2416384.0}, {"date": "2016-12-08", "close": 5.51, "volume": 1515948.0}, {"date": "2016-12-09", "close": 5.41, "volume": 1306080.0}, {"date": "2016-12-12", "close": 5.34, "volume": 1422232.0}, {"date": "2016-12-13", "close": 5.27, "volume": 1096530.0}, {"date": "2016-12-14", "close": 5.41, "volume": 1139685.0}, {"date": "2016-12-15", "close": 5.43, "volume": 1361975.0}, {"date": "2016-12-16", "close": 5.47, "volume": 913207.0}, {"date": "2016-12-19", "close": 5.49, "volume": 1235683.0}, {"date": "2016-12-20", "close": 5.74, "volume": 2502598.0}, {"date": "2016-12-21", "close": 5.84, "volume": 2970249.0}, {"date": "2016-12-22", "close": 5.78, "volume": 1792509.0}, {"date": "2016-12-23", "close": 5.8, "volume": 1016239.0}, {"date": "2016-12-28", "close": 5.88, "volume": 459314.0}, {"date": "2016-12-29", "close": 5.93, "volume": 719718.0}, {"date": "2016-12-30", "close": 5.92, "volume": 318746.0}, {"date": "2017-01-03", "close": 5.97, "volume": 1266196.0}, {"date": "2017-01-04", "close": 5.95, "volume": 671517.0}, {"date": "2017-01-05", "close": 5.93, "volume": 616253.0}, {"date": "2017-01-06", "close": 5.94, "volume": 571619.0}, {"date": "2017-01-09", "close": 6.03, "volume": 942544.0}, {"date": "2017-01-10", "close": 5.96, "volume": 1255664.0}, {"date": "2017-01-11", "close": 5.86, "volume": 1021719.0}, {"date": "2017-01-12", "close": 5.79, "volume": 1061796.0}, {"date": "2017-01-13", "close": 5.82, "volume": 668056.0}, {"date": "2017-01-16", "close": 5.88, "volume": 651662.0}, {"date": "2017-01-17", "close": 5.83, "volume": 996479.0}, {"date": "2017-01-18", "close": 5.65, "volume": 1088217.0}, {"date": "2017-01-19", "close": 5.61, "volume": 2199443.0}, {"date": "2017-01-20", "close": 5.54, "volume": 1533402.0}, {"date": "2017-01-23", "close": 5.47, "volume": 894577.0}, {"date": "2017-01-24", "close": 5.44, "volume": 1019743.0}, {"date": "2017-01-25", "close": 5.51, "volume": 1563614.0}, {"date": "2017-01-27", "close": 5.56, "volume": 977404.0}, {"date": "2017-01-30", "close": 5.48, "volume": 633896.0}, {"date": "2017-01-31", "close": 5.48, "volume": 1159868.0}, {"date": "2017-02-01", "close": 5.5, "volume": 855764.0}, {"date": "2017-02-02", "close": 5.55, "volume": 1132676.0}, {"date": "2017-02-03", "close": 5.63, "volume": 1272188.0}, {"date": "2017-02-06", "close": 5.48, "volume": 928092.0}, {"date": "2017-02-07", "close": 5.38, "volume": 1055362.0}, {"date": "2017-02-08", "close": 5.46, "volume": 931414.0}, {"date": "2017-02-09", "close": 5.52, "volume": 770397.0}, {"date": "2017-02-10", "close": 5.73, "volume": 1351228.0}, {"date": "2017-02-13", "close": 5.75, "volume": 1021473.0}, {"date": "2017-02-14", "close": 5.85, "volume": 1373236.0}, {"date": "2017-02-15", "close": 5.92, "volume": 1209842.0}, {"date": "2017-02-16", "close": 5.75, "volume": 5176171.0}, {"date": "2017-02-17", "close": 5.74, "volume": 2309566.0}, {"date": "2017-02-20", "close": 5.52, "volume": 2938553.0}, {"date": "2017-02-21", "close": 5.7, "volume": 3990145.0}, {"date": "2017-02-22", "close": 5.69, "volume": 1555726.0}, {"date": "2017-02-23", "close": 5.75, "volume": 2071138.0}, {"date": "2017-02-24", "close": 5.63, "volume": 896760.0}, {"date": "2017-02-27", "close": 5.7, "volume": 1835297.0}, {"date": "2017-02-28", "close": 5.56, "volume": 1031453.0}, {"date": "2017-03-01", "close": 5.44, "volume": 1058149.0}, {"date": "2017-03-02", "close": 5.5, "volume": 1102811.0}, {"date": "2017-03-03", "close": 5.45, "volume": 999143.0}, {"date": "2017-03-06", "close": 5.35, "volume": 1746032.0}, {"date": "2017-03-07", "close": 5.27, "volume": 2392171.0}, {"date": "2017-03-08", "close": 5.33, "volume": 3028117.0}, {"date": "2017-03-09", "close": 5.45, "volume": 1675310.0}, {"date": "2017-03-10", "close": 5.52, "volume": 1480867.0}, {"date": "2017-03-13", "close": 5.43, "volume": 1369565.0}, {"date": "2017-03-14", "close": 5.57, "volume": 1666367.0}, {"date": "2017-03-15", "close": 5.65, "volume": 1490264.0}, {"date": "2017-03-16", "close": 5.66, "volume": 2711230.0}, {"date": "2017-03-17", "close": 5.69, "volume": 1632586.0}, {"date": "2017-03-20", "close": 5.69, "volume": 1460616.0}, {"date": "2017-03-21", "close": 5.66, "volume": 853739.0}, {"date": "2017-03-22", "close": 5.55, "volume": 1066445.0}, {"date": "2017-03-23", "close": 5.6, "volume": 732312.0}, {"date": "2017-03-24", "close": 5.6, "volume": 1458664.0}, {"date": "2017-03-27", "close": 5.56, "volume": 731162.0}, {"date": "2017-03-28", "close": 5.65, "volume": 1000243.0}, {"date": "2017-03-29", "close": 5.67, "volume": 712053.0}, {"date": "2017-03-30", "close": 5.7, "volume": 702678.0}, {"date": "2017-03-31", "close": 5.83, "volume": 2355215.0}, {"date": "2017-04-03", "close": 5.74, "volume": 1193857.0}, {"date": "2017-04-04", "close": 5.66, "volume": 640498.0}, {"date": "2017-04-05", "close": 5.68, "volume": 551066.0}, {"date": "2017-04-06", "close": 5.61, "volume": 576029.0}, {"date": "2017-04-07", "close": 5.57, "volume": 762766.0}, {"date": "2017-04-10", "close": 5.5, "volume": 1106037.0}, {"date": "2017-04-11", "close": 5.55, "volume": 1308190.0}, {"date": "2017-04-12", "close": 5.49, "volume": 1251281.0}, {"date": "2017-04-13", "close": 5.39, "volume": 976881.0}, {"date": "2017-04-18", "close": 5.34, "volume": 1395214.0}, {"date": "2017-04-19", "close": 5.33, "volume": 1494648.0}, {"date": "2017-04-20", "close": 5.27, "volume": 972722.0}, {"date": "2017-04-21", "close": 5.3, "volume": 1140801.0}, {"date": "2017-04-24", "close": 5.35, "volume": 731132.0}, {"date": "2017-04-26", "close": 5.31, "volume": 1029714.0}, {"date": "2017-04-27", "close": 5.25, "volume": 984918.0}, {"date": "2017-04-28", "close": 5.23, "volume": 1120145.0}, {"date": "2017-05-01", "close": 5.23, "volume": 1953606.0}, {"date": "2017-05-02", "close": 5.34, "volume": 1827070.0}, {"date": "2017-05-03", "close": 5.35, "volume": 728121.0}, {"date": "2017-05-04", "close": 5.3, "volume": 1034480.0}, {"date": "2017-05-05", "close": 5.21, "volume": 759112.0}, {"date": "2017-05-08", "close": 5.32, "volume": 1138908.0}, {"date": "2017-05-09", "close": 5.43, "volume": 1096424.0}, {"date": "2017-05-10", "close": 5.5, "volume": 1259165.0}, {"date": "2017-05-11", "close": 5.48, "volume": 886848.0}, {"date": "2017-05-12", "close": 5.18, "volume": 1427249.0}, {"date": "2017-05-15", "close": 5.08, "volume": 2243773.0}, {"date": "2017-05-16", "close": 5.17, "volume": 2284213.0}, {"date": "2017-05-17", "close": 5.26, "volume": 2838012.0}, {"date": "2017-05-18", "close": 5.37, "volume": 2683665.0}, {"date": "2017-05-19", "close": 5.33, "volume": 1400821.0}, {"date": "2017-05-22", "close": 5.36, "volume": 1592845.0}, {"date": "2017-05-23", "close": 5.56, "volume": 2307470.0}, {"date": "2017-05-24", "close": 5.39, "volume": 1719990.0}, {"date": "2017-05-25", "close": 5.17, "volume": 1638717.0}, {"date": "2017-05-26", "close": 5.11, "volume": 5836845.0}, {"date": "2017-05-29", "close": 5.06, "volume": 2758949.0}, {"date": "2017-05-30", "close": 5.14, "volume": 1408909.0}, {"date": "2017-05-31", "close": 5.22, "volume": 1544870.0}, {"date": "2017-06-01", "close": 5.28, "volume": 972845.0}, {"date": "2017-06-02", "close": 5.31, "volume": 1778211.0}, {"date": "2017-06-05", "close": 5.35, "volume": 1668346.0}, {"date": "2017-06-06", "close": 5.34, "volume": 1542393.0}, {"date": "2017-06-07", "close": 5.28, "volume": 1492116.0}, {"date": "2017-06-08", "close": 5.13, "volume": 2808320.0}, {"date": "2017-06-09", "close": 5.01, "volume": 3029436.0}, {"date": "2017-06-13", "close": 5.04, "volume": 1537797.0}, {"date": "2017-06-14", "close": 5.22, "volume": 2528674.0}, {"date": "2017-06-15", "close": 5.2, "volume": 4049808.0}, {"date": "2017-06-16", "close": 5.32, "volume": 2531048.0}, {"date": "2017-06-19", "close": 5.3, "volume": 1722849.0}, {"date": "2017-06-20", "close": 5.32, "volume": 1164072.0}, {"date": "2017-06-21", "close": 5.2, "volume": 766771.0}, {"date": "2017-06-22", "close": 5.24, "volume": 1270264.0}, {"date": "2017-06-23", "close": 5.29, "volume": 869784.0}, {"date": "2017-06-26", "close": 5.29, "volume": 652540.0}, {"date": "2017-06-27", "close": 5.28, "volume": 1237642.0}, {"date": "2017-06-28", "close": 5.4, "volume": 920221.0}, {"date": "2017-06-29", "close": 5.5, "volume": 1072053.0}, {"date": "2017-06-30", "close": 5.49, "volume": 2724496.0}, {"date": "2017-07-03", "close": 5.41, "volume": 1129681.0}, {"date": "2017-07-04", "close": 5.49, "volume": 1458689.0}, {"date": "2017-07-05", "close": 5.44, "volume": 794667.0}, {"date": "2017-07-06", "close": 5.46, "volume": 1320642.0}, {"date": "2017-07-07", "close": 5.28, "volume": 1174319.0}, {"date": "2017-07-10", "close": 5.29, "volume": 1001751.0}, {"date": "2017-07-11", "close": 5.24, "volume": 3524095.0}, {"date": "2017-07-12", "close": 5.26, "volume": 1059409.0}, {"date": "2017-07-13", "close": 5.37, "volume": 995975.0}, {"date": "2017-07-14", "close": 5.43, "volume": 1353551.0}, {"date": "2017-07-17", "close": 5.33, "volume": 977428.0}, {"date": "2017-07-18", "close": 5.27, "volume": 1305740.0}, {"date": "2017-07-19", "close": 5.21, "volume": 1357663.0}, {"date": "2017-07-20", "close": 5.23, "volume": 1923878.0}, {"date": "2017-07-21", "close": 5.27, "volume": 930762.0}, {"date": "2017-07-24", "close": 5.28, "volume": 1736737.0}, {"date": "2017-07-25", "close": 5.41, "volume": 1256179.0}, {"date": "2017-07-26", "close": 5.53, "volume": 1709553.0}, {"date": "2017-07-27", "close": 5.76, "volume": 3165931.0}, {"date": "2017-07-28", "close": 5.58, "volume": 2046182.0}, {"date": "2017-07-31", "close": 5.65, "volume": 806561.0}, {"date": "2017-08-01", "close": 5.64, "volume": 1074880.0}, {"date": "2017-08-02", "close": 5.57, "volume": 1002697.0}, {"date": "2017-08-03", "close": 5.54, "volume": 1170213.0}, {"date": "2017-08-04", "close": 5.57, "volume": 570783.0}, {"date": "2017-08-07", "close": 5.63, "volume": 617819.0}, {"date": "2017-08-08", "close": 5.54, "volume": 765855.0}, {"date": "2017-08-09", "close": 5.6, "volume": 1779428.0}, {"date": "2017-08-10", "close": 5.54, "volume": 805491.0}, {"date": "2017-08-11", "close": 5.46, "volume": 756155.0}, {"date": "2017-08-14", "close": 5.47, "volume": 483917.0}, {"date": "2017-08-15", "close": 5.51, "volume": 470640.0}, {"date": "2017-08-16", "close": 5.5, "volume": 1061711.0}, {"date": "2017-08-17", "close": 5.54, "volume": 927381.0}, {"date": "2017-08-18", "close": 5.52, "volume": 646625.0}, {"date": "2017-08-21", "close": 5.48, "volume": 692396.0}, {"date": "2017-08-22", "close": 5.44, "volume": 693863.0}, {"date": "2017-08-23", "close": 5.54, "volume": 1331990.0}, {"date": "2017-08-24", "close": 5.72, "volume": 3628726.0}, {"date": "2017-08-25", "close": 5.77, "volume": 4729082.0}, {"date": "2017-08-28", "close": 5.83, "volume": 2715986.0}, {"date": "2017-08-29", "close": 5.73, "volume": 1774705.0}, {"date": "2017-08-30", "close": 5.63, "volume": 1052679.0}, {"date": "2017-08-31", "close": 5.58, "volume": 1314529.0}, {"date": "2017-09-01", "close": 5.6, "volume": 1286738.0}, {"date": "2017-09-04", "close": 5.55, "volume": 493256.0}, {"date": "2017-09-05", "close": 5.54, "volume": 766059.0}, {"date": "2017-09-06", "close": 5.52, "volume": 850954.0}, {"date": "2017-09-07", "close": 5.59, "volume": 1426214.0}, {"date": "2017-09-08", "close": 5.5, "volume": 1003969.0}, {"date": "2017-09-11", "close": 5.4, "volume": 1257274.0}, {"date": "2017-09-12", "close": 5.38, "volume": 1564914.0}, {"date": "2017-09-13", "close": 5.26, "volume": 1007819.0}, {"date": "2017-09-14", "close": 5.27, "volume": 839259.0}, {"date": "2017-09-15", "close": 5.22, "volume": 950013.0}, {"date": "2017-09-18", "close": 5.26, "volume": 871345.0}, {"date": "2017-09-19", "close": 5.32, "volume": 1148441.0}, {"date": "2017-09-20", "close": 5.35, "volume": 1868871.0}, {"date": "2017-09-21", "close": 5.29, "volume": 1471167.0}, {"date": "2017-09-22", "close": 5.31, "volume": 660352.0}, {"date": "2017-09-25", "close": 5.34, "volume": 598608.0}, {"date": "2017-09-26", "close": 5.3, "volume": 1031856.0}, {"date": "2017-09-27", "close": 5.29, "volume": 943523.0}, {"date": "2017-09-28", "close": 5.28, "volume": 959464.0}, {"date": "2017-09-29", "close": 5.24, "volume": 947811.0}, {"date": "2017-10-02", "close": 5.26, "volume": 1231902.0}, {"date": "2017-10-03", "close": 5.29, "volume": 818862.0}, {"date": "2017-10-04", "close": 5.25, "volume": 859910.0}, {"date": "2017-10-05", "close": 5.21, "volume": 813285.0}, {"date": "2017-10-06", "close": 5.29, "volume": 739861.0}, {"date": "2017-10-09", "close": 5.26, "volume": 2125023.0}, {"date": "2017-10-10", "close": 5.2, "volume": 1975536.0}, {"date": "2017-10-11", "close": 5.25, "volume": 2458278.0}, {"date": "2017-10-12", "close": 5.46, "volume": 1439356.0}, {"date": "2017-10-13", "close": 5.51, "volume": 1146512.0}, {"date": "2017-10-16", "close": 5.47, "volume": 1023206.0}, {"date": "2017-10-17", "close": 5.58, "volume": 1333685.0}, {"date": "2017-10-18", "close": 5.61, "volume": 792631.0}, {"date": "2017-10-19", "close": 5.67, "volume": 2855855.0}, {"date": "2017-10-20", "close": 5.63, "volume": 1180186.0}, {"date": "2017-10-23", "close": 5.61, "volume": 781290.0}, {"date": "2017-10-24", "close": 5.53, "volume": 801378.0}, {"date": "2017-10-25", "close": 5.48, "volume": 1269193.0}, {"date": "2017-10-26", "close": 5.46, "volume": 1330227.0}, {"date": "2017-10-27", "close": 5.37, "volume": 1685573.0}, {"date": "2017-10-30", "close": 5.4, "volume": 759403.0}, {"date": "2017-10-31", "close": 5.44, "volume": 560945.0}, {"date": "2017-11-01", "close": 5.48, "volume": 978311.0}, {"date": "2017-11-02", "close": 5.6, "volume": 1474262.0}, {"date": "2017-11-03", "close": 5.56, "volume": 5543087.0}, {"date": "2017-11-06", "close": 5.59, "volume": 799057.0}, {"date": "2017-11-07", "close": 5.61, "volume": 725400.0}, {"date": "2017-11-08", "close": 5.56, "volume": 761332.0}, {"date": "2017-11-09", "close": 5.65, "volume": 1280507.0}, {"date": "2017-11-10", "close": 5.7, "volume": 606389.0}, {"date": "2017-11-13", "close": 5.7, "volume": 684406.0}, {"date": "2017-11-14", "close": 5.67, "volume": 631814.0}, {"date": "2017-11-15", "close": 5.69, "volume": 752228.0}, {"date": "2017-11-16", "close": 5.7, "volume": 613467.0}, {"date": "2017-11-17", "close": 5.67, "volume": 783297.0}, {"date": "2017-11-20", "close": 5.7, "volume": 1436921.0}, {"date": "2017-11-21", "close": 5.83, "volume": 2150817.0}, {"date": "2017-11-22", "close": 5.87, "volume": 985552.0}, {"date": "2017-11-23", "close": 5.89, "volume": 705626.0}, {"date": "2017-11-24", "close": 5.9, "volume": 729545.0}, {"date": "2017-11-27", "close": 5.9, "volume": 1002897.0}, {"date": "2017-11-28", "close": 5.88, "volume": 794554.0}, {"date": "2017-11-29", "close": 5.89, "volume": 1587126.0}, {"date": "2017-11-30", "close": 5.9, "volume": 1335066.0}, {"date": "2017-12-01", "close": 5.72, "volume": 1980239.0}, {"date": "2017-12-04", "close": 5.57, "volume": 1644774.0}, {"date": "2017-12-05", "close": 5.47, "volume": 1280191.0}, {"date": "2017-12-06", "close": 5.52, "volume": 4629946.0}, {"date": "2017-12-07", "close": 5.56, "volume": 793911.0}, {"date": "2017-12-08", "close": 5.55, "volume": 1365666.0}, {"date": "2017-12-11", "close": 5.56, "volume": 1028889.0}, {"date": "2017-12-12", "close": 5.55, "volume": 1326315.0}, {"date": "2017-12-13", "close": 5.53, "volume": 760123.0}, {"date": "2017-12-14", "close": 5.59, "volume": 1681209.0}, {"date": "2017-12-15", "close": 5.59, "volume": 1646518.0}, {"date": "2017-12-18", "close": 5.59, "volume": 957394.0}, {"date": "2017-12-19", "close": 5.58, "volume": 1003649.0}, {"date": "2017-12-20", "close": 5.56, "volume": 932584.0}, {"date": "2017-12-21", "close": 5.61, "volume": 1157856.0}, {"date": "2017-12-22", "close": 5.69, "volume": 1008072.0}, {"date": "2017-12-27", "close": 5.68, "volume": 345136.0}, {"date": "2017-12-28", "close": 5.7, "volume": 331108.0}, {"date": "2017-12-29", "close": 5.65, "volume": 456884.0}, {"date": "2018-01-02", "close": 5.64, "volume": 544117.0}, {"date": "2018-01-03", "close": 5.65, "volume": 536405.0}, {"date": "2018-01-04", "close": 5.69, "volume": 561044.0}, {"date": "2018-01-05", "close": 5.72, "volume": 712189.0}, {"date": "2018-01-08", "close": 5.73, "volume": 420601.0}, {"date": "2018-01-09", "close": 5.72, "volume": 489379.0}, {"date": "2018-01-10", "close": 5.71, "volume": 736621.0}, {"date": "2018-01-11", "close": 5.62, "volume": 878937.0}, {"date": "2018-01-12", "close": 5.59, "volume": 632535.0}, {"date": "2018-01-15", "close": 5.63, "volume": 609422.0}, {"date": "2018-01-16", "close": 5.65, "volume": 608875.0}, {"date": "2018-01-17", "close": 5.67, "volume": 540121.0}, {"date": "2018-01-18", "close": 5.65, "volume": 504208.0}, {"date": "2018-01-19", "close": 5.69, "volume": 633337.0}, {"date": "2018-01-22", "close": 5.64, "volume": 830370.0}, {"date": "2018-01-23", "close": 5.75, "volume": 629962.0}, {"date": "2018-01-24", "close": 5.73, "volume": 630980.0}, {"date": "2018-01-25", "close": 5.75, "volume": 707789.0}, {"date": "2018-01-29", "close": 5.87, "volume": 1776509.0}, {"date": "2018-01-30", "close": 5.83, "volume": 1057853.0}, {"date": "2018-01-31", "close": 5.84, "volume": 728274.0}, {"date": "2018-02-01", "close": 5.9, "volume": 794793.0}, {"date": "2018-02-02", "close": 5.88, "volume": 808358.0}, {"date": "2018-02-05", "close": 5.78, "volume": 1318793.0}, {"date": "2018-02-06", "close": 5.63, "volume": 1261241.0}, {"date": "2018-02-07", "close": 5.73, "volume": 645738.0}, {"date": "2018-02-08", "close": 5.74, "volume": 454804.0}, {"date": "2018-02-09", "close": 5.6, "volume": 951588.0}, {"date": "2018-02-12", "close": 5.64, "volume": 666875.0}, {"date": "2018-02-13", "close": 5.73, "volume": 928356.0}, {"date": "2018-02-14", "close": 5.65, "volume": 902598.0}, {"date": "2018-02-15", "close": 5.7, "volume": 621439.0}, {"date": "2018-02-16", "close": 5.69, "volume": 939015.0}, {"date": "2018-02-19", "close": 5.67, "volume": 1955716.0}, {"date": "2018-02-20", "close": 5.6, "volume": 4194862.0}, {"date": "2018-02-21", "close": 5.57, "volume": 4516300.0}, {"date": "2018-02-22", "close": 5.74, "volume": 1114861.0}, {"date": "2018-02-23", "close": 5.86, "volume": 971560.0}, {"date": "2018-02-26", "close": 5.83, "volume": 1705507.0}, {"date": "2018-02-27", "close": 5.93, "volume": 1357049.0}, {"date": "2018-02-28", "close": 5.75, "volume": 1607797.0}, {"date": "2018-03-01", "close": 5.85, "volume": 1085008.0}, {"date": "2018-03-02", "close": 5.8, "volume": 786176.0}, {"date": "2018-03-05", "close": 5.74, "volume": 604693.0}, {"date": "2018-03-06", "close": 5.69, "volume": 1031839.0}, {"date": "2018-03-07", "close": 5.76, "volume": 693174.0}, {"date": "2018-03-08", "close": 5.8, "volume": 728503.0}, {"date": "2018-03-09", "close": 5.88, "volume": 899334.0}, {"date": "2018-03-12", "close": 5.86, "volume": 545495.0}, {"date": "2018-03-13", "close": 5.87, "volume": 872577.0}, {"date": "2018-03-14", "close": 5.91, "volume": 1670866.0}, {"date": "2018-03-15", "close": 5.87, "volume": 706896.0}, {"date": "2018-03-16", "close": 5.87, "volume": 1468604.0}, {"date": "2018-03-19", "close": 5.88, "volume": 863810.0}, {"date": "2018-03-20", "close": 5.93, "volume": 919480.0}, {"date": "2018-03-21", "close": 5.84, "volume": 783460.0}, {"date": "2018-03-22", "close": 5.79, "volume": 426514.0}, {"date": "2018-03-23", "close": 5.62, "volume": 1534387.0}, {"date": "2018-03-26", "close": 5.62, "volume": 2820721.0}, {"date": "2018-03-27", "close": 5.79, "volume": 815904.0}, {"date": "2018-03-28", "close": 5.71, "volume": 771509.0}, {"date": "2018-03-29", "close": 5.68, "volume": 561862.0}, {"date": "2018-04-03", "close": 5.58, "volume": 697565.0}, {"date": "2018-04-04", "close": 5.6, "volume": 836022.0}, {"date": "2018-04-05", "close": 5.59, "volume": 1017590.0}, {"date": "2018-04-06", "close": 5.66, "volume": 776721.0}, {"date": "2018-04-09", "close": 5.65, "volume": 388176.0}, {"date": "2018-04-10", "close": 5.66, "volume": 316739.0}, {"date": "2018-04-11", "close": 5.64, "volume": 393417.0}, {"date": "2018-04-12", "close": 5.63, "volume": 570997.0}, {"date": "2018-04-13", "close": 5.71, "volume": 616953.0}, {"date": "2018-04-16", "close": 5.76, "volume": 403559.0}, {"date": "2018-04-17", "close": 5.79, "volume": 477345.0}, {"date": "2018-04-18", "close": 5.84, "volume": 461875.0}, {"date": "2018-04-19", "close": 5.8, "volume": 679151.0}, {"date": "2018-04-20", "close": 5.75, "volume": 478478.0}, {"date": "2018-04-23", "close": 5.8, "volume": 299792.0}, {"date": "2018-04-24", "close": 5.84, "volume": 770103.0}, {"date": "2018-04-26", "close": 5.86, "volume": 620662.0}, {"date": "2018-04-27", "close": 5.89, "volume": 917414.0}, {"date": "2018-04-30", "close": 5.9, "volume": 609234.0}, {"date": "2018-05-01", "close": 5.9, "volume": 435271.0}, {"date": "2018-05-02", "close": 5.98, "volume": 1735175.0}, {"date": "2018-05-03", "close": 6.32, "volume": 6021187.0}, {"date": "2018-05-04", "close": 6.27, "volume": 2847317.0}, {"date": "2018-05-07", "close": 6.27, "volume": 1376254.0}, {"date": "2018-05-08", "close": 6.27, "volume": 712501.0}, {"date": "2018-05-09", "close": 6.22, "volume": 1070572.0}, {"date": "2018-05-10", "close": 6.23, "volume": 1287594.0}, {"date": "2018-05-11", "close": 6.28, "volume": 739306.0}, {"date": "2018-05-14", "close": 6.32, "volume": 2660289.0}, {"date": "2018-05-15", "close": 6.33, "volume": 874091.0}, {"date": "2018-05-16", "close": 6.53, "volume": 1432106.0}, {"date": "2018-05-17", "close": 6.52, "volume": 1248086.0}, {"date": "2018-05-18", "close": 6.5, "volume": 410233.0}, {"date": "2018-05-21", "close": 6.53, "volume": 444009.0}, {"date": "2018-05-22", "close": 6.53, "volume": 618209.0}, {"date": "2018-05-23", "close": 6.54, "volume": 758803.0}, {"date": "2018-05-24", "close": 6.47, "volume": 943401.0}, {"date": "2018-05-25", "close": 6.58, "volume": 471959.0}, {"date": "2018-05-28", "close": 6.63, "volume": 592878.0}, {"date": "2018-05-29", "close": 6.63, "volume": 898121.0}, {"date": "2018-05-30", "close": 6.62, "volume": 898604.0}, {"date": "2018-05-31", "close": 6.7, "volume": 1271927.0}, {"date": "2018-06-01", "close": 6.65, "volume": 466566.0}, {"date": "2018-06-04", "close": 6.74, "volume": 713029.0}, {"date": "2018-06-05", "close": 6.68, "volume": 1111552.0}, {"date": "2018-06-06", "close": 6.73, "volume": 914334.0}, {"date": "2018-06-07", "close": 6.8, "volume": 1566862.0}, {"date": "2018-06-08", "close": 6.81, "volume": 605799.0}, {"date": "2018-06-12", "close": 6.88, "volume": 1166117.0}, {"date": "2018-06-13", "close": 6.78, "volume": 432016.0}, {"date": "2018-06-14", "close": 6.83, "volume": 665594.0}, {"date": "2018-06-15", "close": 6.84, "volume": 644402.0}, {"date": "2018-06-18", "close": 6.75, "volume": 877339.0}, {"date": "2018-06-19", "close": 6.68, "volume": 697822.0}, {"date": "2018-06-20", "close": 6.68, "volume": 731551.0}, {"date": "2018-06-21", "close": 6.82, "volume": 1683714.0}, {"date": "2018-06-22", "close": 6.73, "volume": 495877.0}, {"date": "2018-06-25", "close": 6.77, "volume": 360717.0}, {"date": "2018-06-26", "close": 6.71, "volume": 498932.0}, {"date": "2018-06-27", "close": 6.75, "volume": 405786.0}, {"date": "2018-06-28", "close": 6.67, "volume": 453610.0}, {"date": "2018-06-29", "close": 6.55, "volume": 763773.0}, {"date": "2018-07-02", "close": 6.61, "volume": 834220.0}, {"date": "2018-07-03", "close": 6.64, "volume": 749982.0}, {"date": "2018-07-04", "close": 6.66, "volume": 510513.0}, {"date": "2018-07-05", "close": 6.54, "volume": 867518.0}, {"date": "2018-07-06", "close": 6.72, "volume": 769756.0}, {"date": "2018-07-09", "close": 6.9, "volume": 701592.0}, {"date": "2018-07-10", "close": 6.87, "volume": 1664727.0}, {"date": "2018-07-11", "close": 6.9, "volume": 586663.0}, {"date": "2018-07-12", "close": 6.93, "volume": 860927.0}, {"date": "2018-07-13", "close": 6.92, "volume": 340474.0}, {"date": "2018-07-16", "close": 6.93, "volume": 677551.0}, {"date": "2018-07-17", "close": 6.94, "volume": 714416.0}, {"date": "2018-07-18", "close": 6.98, "volume": 856727.0}, {"date": "2018-07-19", "close": 6.98, "volume": 1323814.0}, {"date": "2018-07-20", "close": 7.02, "volume": 1965585.0}, {"date": "2018-07-23", "close": 6.97, "volume": 1045566.0}, {"date": "2018-07-24", "close": 7.0, "volume": 896685.0}, {"date": "2018-07-25", "close": 6.96, "volume": 962089.0}, {"date": "2018-07-26", "close": 6.89, "volume": 1034487.0}, {"date": "2018-07-27", "close": 7.02, "volume": 843384.0}, {"date": "2018-07-30", "close": 7.0, "volume": 705590.0}, {"date": "2018-07-31", "close": 6.98, "volume": 596796.0}, {"date": "2018-08-01", "close": 6.94, "volume": 384524.0}, {"date": "2018-08-02", "close": 6.9, "volume": 551307.0}, {"date": "2018-08-03", "close": 7.0, "volume": 788641.0}, {"date": "2018-08-06", "close": 7.04, "volume": 436883.0}, {"date": "2018-08-07", "close": 7.02, "volume": 799554.0}, {"date": "2018-08-08", "close": 6.98, "volume": 640099.0}, {"date": "2018-08-09", "close": 7.1, "volume": 448582.0}, {"date": "2018-08-10", "close": 7.04, "volume": 617377.0}, {"date": "2018-08-13", "close": 7.04, "volume": 377890.0}, {"date": "2018-08-14", "close": 7.19, "volume": 586193.0}, {"date": "2018-08-15", "close": 7.14, "volume": 877332.0}, {"date": "2018-08-16", "close": 7.1, "volume": 762260.0}, {"date": "2018-08-17", "close": 7.12, "volume": 896789.0}, {"date": "2018-08-20", "close": 7.06, "volume": 883086.0}, {"date": "2018-08-21", "close": 7.14, "volume": 640782.0}, {"date": "2018-08-22", "close": 6.85, "volume": 3807491.0}, {"date": "2018-08-23", "close": 6.92, "volume": 2762732.0}, {"date": "2018-08-24", "close": 7.07, "volume": 1556269.0}, {"date": "2018-08-27", "close": 7.01, "volume": 747946.0}, {"date": "2018-08-28", "close": 7.34, "volume": 1857707.0}, {"date": "2018-08-29", "close": 7.28, "volume": 2093659.0}, {"date": "2018-08-30", "close": 7.27, "volume": 1121640.0}, {"date": "2018-08-31", "close": 7.44, "volume": 2008902.0}, {"date": "2018-09-03", "close": 7.58, "volume": 2036883.0}, {"date": "2018-09-04", "close": 7.62, "volume": 1080257.0}, {"date": "2018-09-05", "close": 7.35, "volume": 998722.0}, {"date": "2018-09-06", "close": 7.27, "volume": 1593510.0}, {"date": "2018-09-07", "close": 7.25, "volume": 1242661.0}, {"date": "2018-09-10", "close": 7.26, "volume": 1080049.0}, {"date": "2018-09-11", "close": 7.42, "volume": 1398136.0}, {"date": "2018-09-12", "close": 7.42, "volume": 1307594.0}, {"date": "2018-09-13", "close": 7.4, "volume": 671301.0}, {"date": "2018-09-14", "close": 7.43, "volume": 902376.0}, {"date": "2018-09-17", "close": 7.42, "volume": 1329732.0}, {"date": "2018-09-18", "close": 7.33, "volume": 1360422.0}, {"date": "2018-09-19", "close": 7.38, "volume": 1340258.0}, {"date": "2018-09-20", "close": 7.31, "volume": 1137222.0}, {"date": "2018-09-21", "close": 7.33, "volume": 947676.0}, {"date": "2018-09-24", "close": 7.39, "volume": 512514.0}, {"date": "2018-09-25", "close": 7.36, "volume": 519314.0}, {"date": "2018-09-26", "close": 7.48, "volume": 1031605.0}, {"date": "2018-09-27", "close": 7.57, "volume": 611832.0}, {"date": "2018-09-28", "close": 7.66, "volume": 1355798.0}, {"date": "2018-10-01", "close": 7.65, "volume": 713827.0}, {"date": "2018-10-02", "close": 7.55, "volume": 867606.0}, {"date": "2018-10-03", "close": 7.61, "volume": 627540.0}, {"date": "2018-10-04", "close": 7.6, "volume": 971555.0}, {"date": "2018-10-05", "close": 7.56, "volume": 440019.0}, {"date": "2018-10-08", "close": 7.51, "volume": 435003.0}, {"date": "2018-10-09", "close": 7.37, "volume": 616396.0}, {"date": "2018-10-10", "close": 7.3, "volume": 1246797.0}, {"date": "2018-10-11", "close": 7.07, "volume": 1427898.0}, {"date": "2018-10-12", "close": 7.17, "volume": 922418.0}, {"date": "2018-10-15", "close": 7.09, "volume": 744774.0}, {"date": "2018-10-16", "close": 7.13, "volume": 1125828.0}, {"date": "2018-10-17", "close": 7.13, "volume": 1455093.0}, {"date": "2018-10-18", "close": 7.1, "volume": 735809.0}, {"date": "2018-10-19", "close": 7.05, "volume": 529677.0}, {"date": "2018-10-22", "close": 6.98, "volume": 396867.0}, {"date": "2018-10-23", "close": 6.72, "volume": 1575117.0}, {"date": "2018-10-24", "close": 6.64, "volume": 1647033.0}, {"date": "2018-10-25", "close": 6.34, "volume": 2527607.0}, {"date": "2018-10-26", "close": 6.29, "volume": 1457658.0}, {"date": "2018-10-29", "close": 6.53, "volume": 1342999.0}, {"date": "2018-10-30", "close": 6.76, "volume": 1343043.0}, {"date": "2018-10-31", "close": 6.83, "volume": 1154649.0}, {"date": "2018-11-01", "close": 6.9, "volume": 1892287.0}, {"date": "2018-11-02", "close": 6.88, "volume": 858888.0}, {"date": "2018-11-05", "close": 6.81, "volume": 413020.0}, {"date": "2018-11-06", "close": 6.85, "volume": 310738.0}, {"date": "2018-11-07", "close": 6.88, "volume": 759461.0}, {"date": "2018-11-08", "close": 6.96, "volume": 642001.0}, {"date": "2018-11-09", "close": 6.98, "volume": 431077.0}, {"date": "2018-11-12", "close": 7.06, "volume": 591955.0}, {"date": "2018-11-13", "close": 6.71, "volume": 2150764.0}, {"date": "2018-11-14", "close": 6.45, "volume": 2248355.0}, {"date": "2018-11-15", "close": 6.29, "volume": 2251551.0}, {"date": "2018-11-16", "close": 6.28, "volume": 1270812.0}, {"date": "2018-11-19", "close": 6.18, "volume": 1457696.0}, {"date": "2018-11-20", "close": 6.05, "volume": 1267749.0}, {"date": "2018-11-21", "close": 5.91, "volume": 1539931.0}, {"date": "2018-11-22", "close": 6.06, "volume": 2916169.0}, {"date": "2018-11-23", "close": 6.04, "volume": 1411701.0}, {"date": "2018-11-26", "close": 5.96, "volume": 1773306.0}, {"date": "2018-11-27", "close": 6.07, "volume": 1113129.0}, {"date": "2018-11-28", "close": 6.04, "volume": 1284767.0}, {"date": "2018-11-29", "close": 6.16, "volume": 1188123.0}, {"date": "2018-11-30", "close": 6.14, "volume": 4489124.0}, {"date": "2018-12-03", "close": 6.41, "volume": 1044342.0}, {"date": "2018-12-04", "close": 6.44, "volume": 1782666.0}, {"date": "2018-12-05", "close": 6.34, "volume": 1313954.0}, {"date": "2018-12-06", "close": 6.31, "volume": 1669534.0}, {"date": "2018-12-07", "close": 6.38, "volume": 610020.0}, {"date": "2018-12-10", "close": 6.17, "volume": 700504.0}, {"date": "2018-12-11", "close": 6.18, "volume": 651097.0}, {"date": "2018-12-12", "close": 6.22, "volume": 1205456.0}, {"date": "2018-12-13", "close": 6.33, "volume": 1231378.0}, {"date": "2018-12-14", "close": 6.19, "volume": 959141.0}, {"date": "2018-12-17", "close": 6.19, "volume": 970283.0}, {"date": "2018-12-18", "close": 6.01, "volume": 707851.0}, {"date": "2018-12-19", "close": 6.03, "volume": 1243380.0}, {"date": "2018-12-20", "close": 5.9, "volume": 1242310.0}, {"date": "2018-12-21", "close": 5.73, "volume": 1147639.0}, {"date": "2018-12-24", "close": 5.77, "volume": 630451.0}, {"date": "2018-12-27", "close": 5.92, "volume": 516131.0}, {"date": "2018-12-28", "close": 5.92, "volume": 302706.0}, {"date": "2018-12-31", "close": 5.89, "volume": 203842.0}, {"date": "2019-01-02", "close": 5.85, "volume": 478238.0}, {"date": "2019-01-03", "close": 5.81, "volume": 759908.0}, {"date": "2019-01-04", "close": 5.77, "volume": 413599.0}, {"date": "2019-01-07", "close": 5.85, "volume": 425605.0}, {"date": "2019-01-08", "close": 5.96, "volume": 725426.0}, {"date": "2019-01-09", "close": 6.04, "volume": 993316.0}, {"date": "2019-01-10", "close": 5.9, "volume": 1055963.0}, {"date": "2019-01-11", "close": 5.86, "volume": 1003340.0}, {"date": "2019-01-14", "close": 5.9, "volume": 853400.0}, {"date": "2019-01-15", "close": 5.92, "volume": 1031210.0}, {"date": "2019-01-16", "close": 6.02, "volume": 1307563.0}, {"date": "2019-01-17", "close": 6.02, "volume": 1225315.0}, {"date": "2019-01-18", "close": 6.11, "volume": 1087539.0}, {"date": "2019-01-21", "close": 6.0, "volume": 1004455.0}, {"date": "2019-01-22", "close": 5.94, "volume": 1265077.0}, {"date": "2019-01-23", "close": 6.19, "volume": 1067598.0}, {"date": "2019-01-24", "close": 6.21, "volume": 1161252.0}, {"date": "2019-01-25", "close": 6.29, "volume": 653121.0}, {"date": "2019-01-29", "close": 6.26, "volume": 803471.0}, {"date": "2019-01-30", "close": 6.16, "volume": 1023673.0}, {"date": "2019-01-31", "close": 6.17, "volume": 2230796.0}, {"date": "2019-02-01", "close": 6.12, "volume": 6130298.0}, {"date": "2019-02-04", "close": 6.08, "volume": 722939.0}, {"date": "2019-02-05", "close": 6.1, "volume": 836307.0}, {"date": "2019-02-06", "close": 6.19, "volume": 1165217.0}, {"date": "2019-02-07", "close": 6.32, "volume": 2021995.0}, {"date": "2019-02-08", "close": 6.19, "volume": 625109.0}, {"date": "2019-02-11", "close": 6.29, "volume": 447601.0}, {"date": "2019-02-12", "close": 6.42, "volume": 1168319.0}, {"date": "2019-02-13", "close": 5.91, "volume": 8376644.0}, {"date": "2019-02-14", "close": 6.13, "volume": 3858440.0}, {"date": "2019-02-15", "close": 5.84, "volume": 3128723.0}, {"date": "2019-02-18", "close": 5.76, "volume": 1907872.0}, {"date": "2019-02-19", "close": 5.71, "volume": 1774433.0}, {"date": "2019-02-20", "close": 5.62, "volume": 1925506.0}, {"date": "2019-02-21", "close": 5.75, "volume": 945388.0}, {"date": "2019-02-22", "close": 6.08, "volume": 2047505.0}, {"date": "2019-02-25", "close": 5.98, "volume": 862985.0}, {"date": "2019-02-26", "close": 6.03, "volume": 955335.0}, {"date": "2019-02-27", "close": 6.05, "volume": 1079679.0}, {"date": "2019-02-28", "close": 6.04, "volume": 973220.0}, {"date": "2019-03-01", "close": 6.2, "volume": 1920760.0}, {"date": "2019-03-04", "close": 6.3, "volume": 1855248.0}, {"date": "2019-03-05", "close": 6.22, "volume": 2200073.0}, {"date": "2019-03-06", "close": 6.27, "volume": 1954074.0}, {"date": "2019-03-07", "close": 6.31, "volume": 723222.0}, {"date": "2019-03-08", "close": 6.2, "volume": 979847.0}, {"date": "2019-03-11", "close": 6.13, "volume": 1165557.0}, {"date": "2019-03-12", "close": 6.09, "volume": 865355.0}, {"date": "2019-03-13", "close": 6.14, "volume": 1081715.0}, {"date": "2019-03-14", "close": 6.03, "volume": 1574501.0}, {"date": "2019-03-15", "close": 6.06, "volume": 1919043.0}, {"date": "2019-03-18", "close": 6.03, "volume": 687233.0}, {"date": "2019-03-19", "close": 6.01, "volume": 769251.0}, {"date": "2019-03-20", "close": 6.02, "volume": 918638.0}, {"date": "2019-03-21", "close": 5.8, "volume": 2793477.0}, {"date": "2019-03-22", "close": 5.84, "volume": 2013449.0}, {"date": "2019-03-25", "close": 5.66, "volume": 1387507.0}, {"date": "2019-03-26", "close": 5.59, "volume": 1539719.0}, {"date": "2019-03-27", "close": 5.48, "volume": 1486824.0}, {"date": "2019-03-28", "close": 5.52, "volume": 3273947.0}, {"date": "2019-03-29", "close": 5.52, "volume": 1147668.0}, {"date": "2019-04-01", "close": 5.61, "volume": 1152103.0}, {"date": "2019-04-02", "close": 5.65, "volume": 996492.0}, {"date": "2019-04-03", "close": 5.53, "volume": 1773500.0}, {"date": "2019-04-04", "close": 5.54, "volume": 5166081.0}, {"date": "2019-04-05", "close": 5.49, "volume": 1522347.0}, {"date": "2019-04-08", "close": 5.43, "volume": 1145310.0}, {"date": "2019-04-09", "close": 5.45, "volume": 1502623.0}, {"date": "2019-04-10", "close": 5.45, "volume": 1522054.0}, {"date": "2019-04-11", "close": 5.39, "volume": 1045415.0}, {"date": "2019-04-12", "close": 5.42, "volume": 1053379.0}, {"date": "2019-04-15", "close": 5.46, "volume": 1448652.0}, {"date": "2019-04-16", "close": 5.47, "volume": 1266680.0}, {"date": "2019-04-17", "close": 5.46, "volume": 934628.0}, {"date": "2019-04-18", "close": 5.48, "volume": 833921.0}, {"date": "2019-04-23", "close": 5.61, "volume": 1297343.0}, {"date": "2019-04-24", "close": 5.7, "volume": 1290338.0}, {"date": "2019-04-26", "close": 5.64, "volume": 1525428.0}, {"date": "2019-04-29", "close": 5.71, "volume": 2617480.0}, {"date": "2019-04-30", "close": 5.69, "volume": 1585362.0}, {"date": "2019-05-01", "close": 5.71, "volume": 901476.0}, {"date": "2019-05-02", "close": 5.59, "volume": 876609.0}, {"date": "2019-05-03", "close": 5.51, "volume": 2284580.0}, {"date": "2019-05-06", "close": 5.39, "volume": 1273627.0}, {"date": "2019-05-07", "close": 5.45, "volume": 1043249.0}, {"date": "2019-05-08", "close": 5.4, "volume": 811118.0}, {"date": "2019-05-09", "close": 5.43, "volume": 667896.0}, {"date": "2019-05-10", "close": 5.54, "volume": 2481768.0}, {"date": "2019-05-13", "close": 5.62, "volume": 1358551.0}, {"date": "2019-05-14", "close": 5.53, "volume": 1980173.0}, {"date": "2019-05-15", "close": 5.55, "volume": 876657.0}, {"date": "2019-05-16", "close": 5.58, "volume": 1667368.0}, {"date": "2019-05-17", "close": 5.69, "volume": 1072282.0}, {"date": "2019-05-20", "close": 5.72, "volume": 902449.0}, {"date": "2019-05-21", "close": 5.69, "volume": 780209.0}, {"date": "2019-05-22", "close": 5.76, "volume": 865613.0}, {"date": "2019-05-23", "close": 5.84, "volume": 1219569.0}, {"date": "2019-05-24", "close": 5.82, "volume": 914889.0}, {"date": "2019-05-27", "close": 5.87, "volume": 877884.0}, {"date": "2019-05-28", "close": 5.93, "volume": 1214479.0}, {"date": "2019-05-29", "close": 5.93, "volume": 669266.0}, {"date": "2019-05-30", "close": 5.96, "volume": 1148727.0}, {"date": "2019-05-31", "close": 5.96, "volume": 1039017.0}, {"date": "2019-06-03", "close": 5.89, "volume": 1202478.0}, {"date": "2019-06-04", "close": 5.93, "volume": 897820.0}, {"date": "2019-06-05", "close": 5.94, "volume": 1077133.0}, {"date": "2019-06-06", "close": 5.88, "volume": 1081597.0}, {"date": "2019-06-07", "close": 5.85, "volume": 1702210.0}, {"date": "2019-06-11", "close": 5.86, "volume": 1093067.0}, {"date": "2019-06-12", "close": 5.67, "volume": 4224944.0}, {"date": "2019-06-13", "close": 5.6, "volume": 1886869.0}, {"date": "2019-06-14", "close": 5.55, "volume": 1796550.0}, {"date": "2019-06-17", "close": 5.5, "volume": 1665247.0}, {"date": "2019-06-18", "close": 5.54, "volume": 1288366.0}, {"date": "2019-06-19", "close": 5.7, "volume": 1601046.0}, {"date": "2019-06-20", "close": 5.7, "volume": 1394686.0}, {"date": "2019-06-21", "close": 5.71, "volume": 2425270.0}, {"date": "2019-06-24", "close": 5.69, "volume": 1544536.0}, {"date": "2019-06-25", "close": 5.69, "volume": 2590912.0}, {"date": "2019-06-26", "close": 5.72, "volume": 809609.0}, {"date": "2019-06-27", "close": 5.62, "volume": 905664.0}, {"date": "2019-06-28", "close": 5.58, "volume": 962347.0}, {"date": "2019-07-01", "close": 5.6, "volume": 2032477.0}, {"date": "2019-07-02", "close": 5.67, "volume": 884983.0}, {"date": "2019-07-03", "close": 5.69, "volume": 603723.0}, {"date": "2019-07-04", "close": 5.83, "volume": 1548791.0}, {"date": "2019-07-05", "close": 5.98, "volume": 2147854.0}, {"date": "2019-07-08", "close": 5.98, "volume": 1064459.0}, {"date": "2019-07-09", "close": 6.01, "volume": 1429721.0}, {"date": "2019-07-10", "close": 6.03, "volume": 1789171.0}, {"date": "2019-07-11", "close": 6.12, "volume": 1273614.0}, {"date": "2019-07-12", "close": 6.18, "volume": 1328919.0}, {"date": "2019-07-15", "close": 6.19, "volume": 759649.0}, {"date": "2019-07-16", "close": 6.14, "volume": 1163163.0}, {"date": "2019-07-17", "close": 6.14, "volume": 706899.0}, {"date": "2019-07-18", "close": 6.15, "volume": 604496.0}, {"date": "2019-07-19", "close": 6.22, "volume": 679737.0}, {"date": "2019-07-22", "close": 6.22, "volume": 547605.0}, {"date": "2019-07-23", "close": 6.27, "volume": 1188390.0}, {"date": "2019-07-24", "close": 6.45, "volume": 3059376.0}, {"date": "2019-07-25", "close": 6.61, "volume": 2767439.0}, {"date": "2019-07-26", "close": 6.35, "volume": 3405138.0}, {"date": "2019-07-29", "close": 6.32, "volume": 808811.0}, {"date": "2019-07-30", "close": 6.3, "volume": 5984389.0}, {"date": "2019-07-31", "close": 6.27, "volume": 975869.0}, {"date": "2019-08-01", "close": 6.2, "volume": 846675.0}, {"date": "2019-08-02", "close": 6.23, "volume": 1000546.0}, {"date": "2019-08-05", "close": 6.15, "volume": 1248084.0}, {"date": "2019-08-06", "close": 6.02, "volume": 1357981.0}, {"date": "2019-08-07", "close": 6.17, "volume": 1326088.0}, {"date": "2019-08-08", "close": 6.08, "volume": 881566.0}, {"date": "2019-08-09", "close": 6.1, "volume": 672933.0}, {"date": "2019-08-12", "close": 6.1, "volume": 611248.0}, {"date": "2019-08-13", "close": 6.06, "volume": 846320.0}, {"date": "2019-08-14", "close": 6.15, "volume": 1344622.0}, {"date": "2019-08-15", "close": 6.2, "volume": 2589675.0}, {"date": "2019-08-16", "close": 6.02, "volume": 2068749.0}, {"date": "2019-08-19", "close": 6.16, "volume": 1668317.0}, {"date": "2019-08-20", "close": 6.3, "volume": 1815534.0}, {"date": "2019-08-21", "close": 6.75, "volume": 6327961.0}, {"date": "2019-08-22", "close": 6.71, "volume": 3250675.0}, {"date": "2019-08-23", "close": 6.7, "volume": 1358393.0}, {"date": "2019-08-26", "close": 6.65, "volume": 895042.0}, {"date": "2019-08-27", "close": 6.71, "volume": 1032166.0}, {"date": "2019-08-28", "close": 6.74, "volume": 591793.0}, {"date": "2019-08-29", "close": 6.67, "volume": 828765.0}, {"date": "2019-08-30", "close": 6.67, "volume": 1197269.0}, {"date": "2019-09-02", "close": 6.71, "volume": 866692.0}, {"date": "2019-09-03", "close": 6.72, "volume": 871009.0}, {"date": "2019-09-04", "close": 6.72, "volume": 1041948.0}, {"date": "2019-09-05", "close": 6.79, "volume": 907286.0}, {"date": "2019-09-06", "close": 6.78, "volume": 777092.0}, {"date": "2019-09-09", "close": 6.83, "volume": 988842.0}, {"date": "2019-09-10", "close": 6.83, "volume": 649298.0}, {"date": "2019-09-11", "close": 6.96, "volume": 1637564.0}, {"date": "2019-09-12", "close": 6.95, "volume": 1237044.0}, {"date": "2019-09-13", "close": 6.96, "volume": 830031.0}, {"date": "2019-09-16", "close": 7.13, "volume": 1910559.0}, {"date": "2019-09-17", "close": 7.15, "volume": 1459218.0}, {"date": "2019-09-18", "close": 7.06, "volume": 1135433.0}, {"date": "2019-09-19", "close": 7.1, "volume": 1434931.0}, {"date": "2019-09-20", "close": 7.05, "volume": 1254123.0}, {"date": "2019-09-23", "close": 7.13, "volume": 660870.0}, {"date": "2019-09-24", "close": 7.17, "volume": 856478.0}, {"date": "2019-09-25", "close": 7.19, "volume": 1157652.0}, {"date": "2019-09-26", "close": 7.11, "volume": 568102.0}, {"date": "2019-09-27", "close": 7.25, "volume": 989833.0}, {"date": "2019-09-30", "close": 7.36, "volume": 1499222.0}, {"date": "2019-10-01", "close": 7.38, "volume": 1477403.0}, {"date": "2019-10-02", "close": 7.04, "volume": 2141833.0}, {"date": "2019-10-03", "close": 7.06, "volume": 1352340.0}, {"date": "2019-10-04", "close": 7.05, "volume": 1053721.0}, {"date": "2019-10-07", "close": 7.12, "volume": 554611.0}, {"date": "2019-10-08", "close": 7.17, "volume": 699154.0}, {"date": "2019-10-09", "close": 6.98, "volume": 2682235.0}, {"date": "2019-10-10", "close": 7.08, "volume": 1410563.0}, {"date": "2019-10-11", "close": 7.08, "volume": 505188.0}, {"date": "2019-10-14", "close": 7.13, "volume": 776344.0}, {"date": "2019-10-15", "close": 6.91, "volume": 1135830.0}, {"date": "2019-10-16", "close": 7.18, "volume": 1177797.0}, {"date": "2019-10-17", "close": 7.2, "volume": 626971.0}, {"date": "2019-10-18", "close": 7.1, "volume": 685929.0}, {"date": "2019-10-21", "close": 7.05, "volume": 952631.0}, {"date": "2019-10-22", "close": 7.01, "volume": 1198058.0}, {"date": "2019-10-23", "close": 6.95, "volume": 1058800.0}, {"date": "2019-10-24", "close": 7.01, "volume": 798334.0}, {"date": "2019-10-25", "close": 7.15, "volume": 800302.0}, {"date": "2019-10-28", "close": 7.04, "volume": 886177.0}, {"date": "2019-10-29", "close": 7.12, "volume": 1346901.0}, {"date": "2019-10-30", "close": 7.12, "volume": 1135094.0}, {"date": "2019-10-31", "close": 7.15, "volume": 741235.0}, {"date": "2019-11-01", "close": 7.04, "volume": 1171701.0}, {"date": "2019-11-04", "close": 7.24, "volume": 1607617.0}, {"date": "2019-11-05", "close": 7.33, "volume": 1082676.0}, {"date": "2019-11-06", "close": 7.2, "volume": 796076.0}, {"date": "2019-11-07", "close": 7.27, "volume": 1132993.0}, {"date": "2019-11-08", "close": 7.28, "volume": 430242.0}, {"date": "2019-11-11", "close": 7.3, "volume": 532293.0}, {"date": "2019-11-12", "close": 7.27, "volume": 664594.0}, {"date": "2019-11-13", "close": 7.25, "volume": 794652.0}, {"date": "2019-11-14", "close": 7.27, "volume": 323751.0}, {"date": "2019-11-15", "close": 7.39, "volume": 1196899.0}, {"date": "2019-11-18", "close": 7.26, "volume": 808376.0}, {"date": "2019-11-19", "close": 7.2, "volume": 845976.0}, {"date": "2019-11-20", "close": 6.98, "volume": 1077849.0}, {"date": "2019-11-21", "close": 6.87, "volume": 949291.0}, {"date": "2019-11-22", "close": 6.9, "volume": 843810.0}, {"date": "2019-11-25", "close": 6.89, "volume": 2337767.0}, {"date": "2019-11-26", "close": 6.92, "volume": 2640966.0}, {"date": "2019-11-27", "close": 6.93, "volume": 821852.0}, {"date": "2019-11-28", "close": 6.88, "volume": 756410.0}, {"date": "2019-11-29", "close": 6.83, "volume": 2501163.0}, {"date": "2019-12-02", "close": 6.9, "volume": 1692410.0}, {"date": "2019-12-03", "close": 6.74, "volume": 1485745.0}, {"date": "2019-12-04", "close": 6.56, "volume": 1481861.0}, {"date": "2019-12-05", "close": 6.59, "volume": 1434733.0}, {"date": "2019-12-06", "close": 6.57, "volume": 1039301.0}, {"date": "2019-12-09", "close": 6.52, "volume": 738677.0}, {"date": "2019-12-10", "close": 6.44, "volume": 1247253.0}, {"date": "2019-12-11", "close": 6.4, "volume": 1409331.0}, {"date": "2019-12-12", "close": 6.3, "volume": 1309153.0}, {"date": "2019-12-13", "close": 6.35, "volume": 816840.0}, {"date": "2019-12-16", "close": 6.46, "volume": 893797.0}, {"date": "2019-12-17", "close": 6.41, "volume": 1036674.0}, {"date": "2019-12-18", "close": 6.38, "volume": 1645457.0}, {"date": "2019-12-19", "close": 6.49, "volume": 1581981.0}, {"date": "2019-12-20", "close": 6.5, "volume": 968471.0}, {"date": "2019-12-23", "close": 6.55, "volume": 1022050.0}, {"date": "2019-12-24", "close": 6.48, "volume": 301323.0}, {"date": "2019-12-27", "close": 6.52, "volume": 234491.0}, {"date": "2019-12-30", "close": 6.51, "volume": 390855.0}, {"date": "2019-12-31", "close": 6.4, "volume": 530788.0}, {"date": "2020-01-02", "close": 6.38, "volume": 343265.0}, {"date": "2020-01-03", "close": 6.42, "volume": 465572.0}, {"date": "2020-01-06", "close": 6.39, "volume": 852942.0}, {"date": "2020-01-07", "close": 6.52, "volume": 763833.0}, {"date": "2020-01-08", "close": 6.44, "volume": 1131135.0}, {"date": "2020-01-09", "close": 6.5, "volume": 949264.0}, {"date": "2020-01-10", "close": 6.5, "volume": 508586.0}, {"date": "2020-01-13", "close": 6.38, "volume": 586713.0}, {"date": "2020-01-14", "close": 6.37, "volume": 891350.0}, {"date": "2020-01-15", "close": 6.52, "volume": 818991.0}, {"date": "2020-01-16", "close": 6.49, "volume": 1213508.0}, {"date": "2020-01-17", "close": 6.44, "volume": 496953.0}, {"date": "2020-01-20", "close": 6.38, "volume": 475051.0}, {"date": "2020-01-21", "close": 6.26, "volume": 1621737.0}, {"date": "2020-01-22", "close": 6.2, "volume": 1238727.0}, {"date": "2020-01-23", "close": 6.25, "volume": 1811372.0}, {"date": "2020-01-24", "close": 6.36, "volume": 1215394.0}, {"date": "2020-01-28", "close": 6.25, "volume": 702291.0}, {"date": "2020-01-29", "close": 6.36, "volume": 807260.0}, {"date": "2020-01-30", "close": 6.31, "volume": 753523.0}, {"date": "2020-01-31", "close": 6.32, "volume": 737984.0}, {"date": "2020-02-03", "close": 6.35, "volume": 841452.0}, {"date": "2020-02-04", "close": 6.47, "volume": 1588665.0}, {"date": "2020-02-05", "close": 6.81, "volume": 2176896.0}, {"date": "2020-02-06", "close": 6.76, "volume": 2504705.0}, {"date": "2020-02-07", "close": 6.65, "volume": 1060973.0}, {"date": "2020-02-10", "close": 6.66, "volume": 486041.0}, {"date": "2020-02-11", "close": 6.7, "volume": 1314099.0}, {"date": "2020-02-12", "close": 7.11, "volume": 4456823.0}, {"date": "2020-02-13", "close": 6.79, "volume": 2157633.0}, {"date": "2020-02-14", "close": 6.83, "volume": 901401.0}, {"date": "2020-02-17", "close": 6.66, "volume": 964694.0}, {"date": "2020-02-18", "close": 6.5, "volume": 1306504.0}, {"date": "2020-02-19", "close": 6.64, "volume": 2340314.0}, {"date": "2020-02-20", "close": 6.71, "volume": 1483707.0}, {"date": "2020-02-21", "close": 6.58, "volume": 486576.0}, {"date": "2020-02-24", "close": 6.47, "volume": 950117.0}, {"date": "2020-02-25", "close": 6.5, "volume": 1530074.0}, {"date": "2020-02-26", "close": 6.25, "volume": 1618804.0}, {"date": "2020-02-27", "close": 6.25, "volume": 1406559.0}, {"date": "2020-02-28", "close": 5.84, "volume": 3463338.0}, {"date": "2020-03-02", "close": 5.65, "volume": 2568153.0}, {"date": "2020-03-03", "close": 5.86, "volume": 2108010.0}, {"date": "2020-03-04", "close": 5.56, "volume": 2162485.0}, {"date": "2020-03-05", "close": 5.6, "volume": 2262396.0}, {"date": "2020-03-06", "close": 5.36, "volume": 2954480.0}, {"date": "2020-03-09", "close": 4.88, "volume": 2400861.0}, {"date": "2020-03-10", "close": 5.48, "volume": 4624281.0}, {"date": "2020-03-11", "close": 5.17, "volume": 1782458.0}, {"date": "2020-03-12", "close": 4.84, "volume": 2825394.0}, {"date": "2020-03-13", "close": 5.31, "volume": 5622602.0}, {"date": "2020-03-16", "close": 4.62, "volume": 2434308.0}, {"date": "2020-03-17", "close": 4.74, "volume": 3623682.0}, {"date": "2020-03-18", "close": 4.45, "volume": 3873890.0}, {"date": "2020-03-19", "close": 3.7, "volume": 3084098.0}, {"date": "2020-03-20", "close": 3.88, "volume": 7826878.0}, {"date": "2020-03-23", "close": 3.18, "volume": 3078039.0}, {"date": "2020-03-24", "close": 3.27, "volume": 2506754.0}, {"date": "2020-03-25", "close": 3.15, "volume": 4911430.0}, {"date": "2020-03-26", "close": 3.85, "volume": 4459560.0}, {"date": "2020-03-27", "close": 3.62, "volume": 4511455.0}, {"date": "2020-03-30", "close": 3.8, "volume": 1404816.0}, {"date": "2020-03-31", "close": 4.09, "volume": 2842429.0}, {"date": "2020-04-01", "close": 4.22, "volume": 2006247.0}, {"date": "2020-04-02", "close": 4.32, "volume": 2096857.0}, {"date": "2020-04-03", "close": 3.9, "volume": 3147064.0}, {"date": "2020-04-06", "close": 4.15, "volume": 1218860.0}, {"date": "2020-04-07", "close": 4.12, "volume": 2370130.0}, {"date": "2020-04-08", "close": 4.14, "volume": 1523525.0}, {"date": "2020-04-09", "close": 4.46, "volume": 2387345.0}, {"date": "2020-04-14", "close": 4.65, "volume": 3302877.0}, {"date": "2020-04-15", "close": 4.81, "volume": 2019759.0}, {"date": "2020-04-17", "close": 4.9, "volume": 10960611.0}, {"date": "2020-04-20", "close": 4.67, "volume": 2836703.0}, {"date": "2020-04-21", "close": 4.5, "volume": 5330898.0}, {"date": "2020-04-22", "close": 4.67, "volume": 3906880.0}, {"date": "2020-04-23", "close": 4.53, "volume": 2818140.0}, {"date": "2020-04-24", "close": 4.66, "volume": 1401156.0}, {"date": "2020-04-27", "close": 4.73, "volume": 1828099.0}, {"date": "2020-04-28", "close": 4.77, "volume": 1952989.0}, {"date": "2020-04-29", "close": 4.87, "volume": 2427629.0}, {"date": "2020-04-30", "close": 4.94, "volume": 3403008.0}, {"date": "2020-05-01", "close": 4.76, "volume": 1518286.0}, {"date": "2020-05-04", "close": 4.7, "volume": 2609608.0}, {"date": "2020-05-05", "close": 4.85, "volume": 969829.0}, {"date": "2020-05-06", "close": 4.81, "volume": 1567414.0}, {"date": "2020-05-07", "close": 5.0, "volume": 1933910.0}, {"date": "2020-05-08", "close": 5.1, "volume": 2066242.0}, {"date": "2020-05-11", "close": 5.19, "volume": 2041375.0}, {"date": "2020-05-12", "close": 5.1, "volume": 1923858.0}, {"date": "2020-05-13", "close": 5.18, "volume": 1943611.0}, {"date": "2020-05-14", "close": 5.13, "volume": 1388391.0}, {"date": "2020-05-15", "close": 5.13, "volume": 1875001.0}, {"date": "2020-05-18", "close": 5.34, "volume": 2308637.0}, {"date": "2020-05-19", "close": 5.45, "volume": 1964645.0}, {"date": "2020-05-20", "close": 5.69, "volume": 1805875.0}, {"date": "2020-05-21", "close": 5.91, "volume": 4156208.0}, {"date": "2020-05-22", "close": 5.66, "volume": 2804749.0}, {"date": "2020-05-25", "close": 5.85, "volume": 1661660.0}, {"date": "2020-05-26", "close": 5.9, "volume": 1510015.0}, {"date": "2020-05-27", "close": 5.85, "volume": 1679369.0}, {"date": "2020-05-28", "close": 5.89, "volume": 2846800.0}, {"date": "2020-05-29", "close": 5.79, "volume": 2268143.0}, {"date": "2020-06-01", "close": 5.89, "volume": 1852605.0}, {"date": "2020-06-02", "close": 6.02, "volume": 1691172.0}, {"date": "2020-06-03", "close": 6.1, "volume": 1539230.0}, {"date": "2020-06-04", "close": 6.18, "volume": 2283392.0}, {"date": "2020-06-05", "close": 5.94, "volume": 1975446.0}, {"date": "2020-06-09", "close": 5.78, "volume": 3250088.0}, {"date": "2020-06-10", "close": 5.95, "volume": 2727565.0}, {"date": "2020-06-11", "close": 5.7, "volume": 1595073.0}, {"date": "2020-06-12", "close": 5.6, "volume": 2844018.0}, {"date": "2020-06-15", "close": 5.46, "volume": 1259546.0}, {"date": "2020-06-16", "close": 5.72, "volume": 2647783.0}, {"date": "2020-06-17", "close": 5.84, "volume": 1727397.0}, {"date": "2020-06-18", "close": 5.85, "volume": 2074834.0}, {"date": "2020-06-19", "close": 5.94, "volume": 3727719.0}, {"date": "2020-06-22", "close": 5.85, "volume": 1123182.0}, {"date": "2020-06-23", "close": 5.87, "volume": 1046430.0}, {"date": "2020-06-24", "close": 5.89, "volume": 1184924.0}, {"date": "2020-06-25", "close": 5.79, "volume": 2164036.0}, {"date": "2020-06-26", "close": 5.93, "volume": 2133816.0}, {"date": "2020-06-29", "close": 5.85, "volume": 1253436.0}, {"date": "2020-06-30", "close": 5.9, "volume": 1738718.0}, {"date": "2020-07-01", "close": 5.99, "volume": 1257295.0}, {"date": "2020-07-02", "close": 6.02, "volume": 2013899.0}, {"date": "2020-07-03", "close": 5.99, "volume": 993008.0}, {"date": "2020-07-06", "close": 6.04, "volume": 784072.0}, {"date": "2020-07-07", "close": 6.0, "volume": 1165331.0}, {"date": "2020-07-08", "close": 5.7, "volume": 2035557.0}, {"date": "2020-07-09", "close": 5.78, "volume": 1795285.0}, {"date": "2020-07-10", "close": 5.59, "volume": 1452537.0}, {"date": "2020-07-13", "close": 5.5, "volume": 2567207.0}, {"date": "2020-07-14", "close": 5.59, "volume": 3813687.0}, {"date": "2020-07-15", "close": 5.68, "volume": 2532151.0}, {"date": "2020-07-16", "close": 5.67, "volume": 1549061.0}, {"date": "2020-07-17", "close": 5.65, "volume": 2516851.0}, {"date": "2020-07-20", "close": 5.68, "volume": 1364780.0}, {"date": "2020-07-21", "close": 5.9, "volume": 1397971.0}, {"date": "2020-07-22", "close": 5.74, "volume": 915652.0}, {"date": "2020-07-23", "close": 5.94, "volume": 1803714.0}, {"date": "2020-07-24", "close": 5.93, "volume": 887118.0}, {"date": "2020-07-27", "close": 6.0, "volume": 1502733.0}, {"date": "2020-07-28", "close": 6.01, "volume": 1404846.0}, {"date": "2020-07-29", "close": 6.12, "volume": 1940861.0}, {"date": "2020-07-30", "close": 6.15, "volume": 1249975.0}, {"date": "2020-07-31", "close": 6.26, "volume": 2312826.0}, {"date": "2020-08-03", "close": 6.15, "volume": 2473481.0}, {"date": "2020-08-04", "close": 6.15, "volume": 2214022.0}, {"date": "2020-08-05", "close": 6.15, "volume": 1610425.0}, {"date": "2020-08-06", "close": 6.3, "volume": 1375770.0}, {"date": "2020-08-07", "close": 6.2, "volume": 1789916.0}, {"date": "2020-08-10", "close": 6.31, "volume": 1334558.0}, {"date": "2020-08-11", "close": 6.22, "volume": 931245.0}, {"date": "2020-08-12", "close": 6.09, "volume": 1355422.0}, {"date": "2020-08-13", "close": 6.03, "volume": 1579705.0}, {"date": "2020-08-14", "close": 6.11, "volume": 1673922.0}, {"date": "2020-08-17", "close": 6.38, "volume": 1489902.0}, {"date": "2020-08-18", "close": 6.4, "volume": 2781102.0}, {"date": "2020-08-19", "close": 6.9, "volume": 3131875.0}, {"date": "2020-08-20", "close": 7.0, "volume": 2656051.0}, {"date": "2020-08-21", "close": 6.87, "volume": 2151910.0}, {"date": "2020-08-24", "close": 7.06, "volume": 1249803.0}, {"date": "2020-08-25", "close": 7.03, "volume": 1376092.0}, {"date": "2020-08-26", "close": 7.02, "volume": 1908311.0}, {"date": "2020-08-27", "close": 7.05, "volume": 1351324.0}, {"date": "2020-08-28", "close": 6.8, "volume": 1455824.0}, {"date": "2020-08-31", "close": 6.98, "volume": 2154400.0}, {"date": "2020-09-01", "close": 6.89, "volume": 2374990.0}, {"date": "2020-09-02", "close": 7.0, "volume": 1384644.0}, {"date": "2020-09-03", "close": 7.21, "volume": 1593103.0}, {"date": "2020-09-04", "close": 7.01, "volume": 1339807.0}, {"date": "2020-09-07", "close": 6.9, "volume": 1107213.0}, {"date": "2020-09-08", "close": 6.95, "volume": 1872893.0}, {"date": "2020-09-09", "close": 6.82, "volume": 2072708.0}, {"date": "2020-09-10", "close": 6.89, "volume": 1004297.0}, {"date": "2020-09-11", "close": 6.83, "volume": 1200766.0}, {"date": "2020-09-14", "close": 6.84, "volume": 2180550.0}, {"date": "2020-09-15", "close": 6.86, "volume": 1509109.0}, {"date": "2020-09-16", "close": 6.97, "volume": 1635474.0}, {"date": "2020-09-17", "close": 6.98, "volume": 2436487.0}, {"date": "2020-09-18", "close": 6.99, "volume": 2227151.0}, {"date": "2020-09-21", "close": 6.89, "volume": 808890.0}, {"date": "2020-09-22", "close": 6.76, "volume": 1664924.0}, {"date": "2020-09-23", "close": 6.89, "volume": 1861900.0}, {"date": "2020-09-24", "close": 6.75, "volume": 804649.0}, {"date": "2020-09-25", "close": 6.74, "volume": 1030007.0}, {"date": "2020-09-28", "close": 6.85, "volume": 923490.0}, {"date": "2020-09-29", "close": 6.99, "volume": 1942091.0}, {"date": "2020-09-30", "close": 6.79, "volume": 1119615.0}, {"date": "2020-10-01", "close": 6.93, "volume": 609871.0}, {"date": "2020-10-02", "close": 6.87, "volume": 656068.0}, {"date": "2020-10-05", "close": 7.11, "volume": 719774.0}, {"date": "2020-10-06", "close": 7.3, "volume": 2042500.0}, {"date": "2020-10-07", "close": 7.45, "volume": 3197641.0}, {"date": "2020-10-08", "close": 7.52, "volume": 1282591.0}, {"date": "2020-10-09", "close": 7.61, "volume": 1460526.0}, {"date": "2020-10-12", "close": 7.85, "volume": 1772587.0}, {"date": "2020-10-13", "close": 8.11, "volume": 2809753.0}, {"date": "2020-10-14", "close": 8.45, "volume": 3903874.0}, {"date": "2020-10-15", "close": 8.41, "volume": 2932834.0}, {"date": "2020-10-16", "close": 8.27, "volume": 3638993.0}, {"date": "2020-10-19", "close": 8.29, "volume": 2029591.0}, {"date": "2020-10-20", "close": 8.19, "volume": 2120951.0}, {"date": "2020-10-21", "close": 8.19, "volume": 1393351.0}, {"date": "2020-10-22", "close": 8.25, "volume": 2059583.0}, {"date": "2020-10-23", "close": 8.1, "volume": 1289576.0}, {"date": "2020-10-26", "close": 7.91, "volume": 2229021.0}, {"date": "2020-10-27", "close": 7.84, "volume": 1696144.0}, {"date": "2020-10-28", "close": 7.99, "volume": 2931741.0}, {"date": "2020-10-29", "close": 7.9, "volume": 935234.0}, {"date": "2020-10-30", "close": 7.66, "volume": 949921.0}, {"date": "2020-11-02", "close": 7.54, "volume": 1197356.0}, {"date": "2020-11-03", "close": 7.71, "volume": 1029091.0}, {"date": "2020-11-04", "close": 7.92, "volume": 1052419.0}, {"date": "2020-11-05", "close": 8.0, "volume": 1056156.0}, {"date": "2020-11-06", "close": 8.0, "volume": 774290.0}, {"date": "2020-11-09", "close": 8.15, "volume": 734652.0}, {"date": "2020-11-10", "close": 7.4, "volume": 2011784.0}, {"date": "2020-11-11", "close": 7.42, "volume": 1828826.0}, {"date": "2020-11-12", "close": 7.37, "volume": 2360564.0}, {"date": "2020-11-13", "close": 7.34, "volume": 1723969.0}, {"date": "2020-11-16", "close": 7.42, "volume": 94986.0}, {"date": "2020-11-17", "close": 7.13, "volume": 1790046.0}, {"date": "2020-11-18", "close": 7.07, "volume": 1209690.0}, {"date": "2020-11-19", "close": 7.09, "volume": 2322738.0}, {"date": "2020-11-20", "close": 7.24, "volume": 1114043.0}, {"date": "2020-11-23", "close": 7.26, "volume": 880167.0}, {"date": "2020-11-24", "close": 7.17, "volume": 2160508.0}, {"date": "2020-11-25", "close": 7.1, "volume": 1871447.0}, {"date": "2020-11-26", "close": 7.11, "volume": 454972.0}, {"date": "2020-11-27", "close": 7.1, "volume": 825819.0}, {"date": "2020-11-30", "close": 7.01, "volume": 1284059.0}, {"date": "2020-12-01", "close": 7.16, "volume": 1194549.0}, {"date": "2020-12-02", "close": 7.18, "volume": 1405822.0}, {"date": "2020-12-03", "close": 7.16, "volume": 1642970.0}, {"date": "2020-12-04", "close": 7.09, "volume": 977152.0}, {"date": "2020-12-07", "close": 6.86, "volume": 1964919.0}, {"date": "2020-12-08", "close": 6.94, "volume": 1431119.0}, {"date": "2020-12-09", "close": 7.15, "volume": 1176336.0}, {"date": "2020-12-10", "close": 7.12, "volume": 3347248.0}, {"date": "2020-12-11", "close": 7.04, "volume": 1663582.0}, {"date": "2020-12-14", "close": 7.06, "volume": 591031.0}, {"date": "2020-12-15", "close": 7.1, "volume": 864650.0}, {"date": "2020-12-16", "close": 7.31, "volume": 1485549.0}, {"date": "2020-12-17", "close": 7.53, "volume": 5083902.0}, {"date": "2020-12-18", "close": 7.65, "volume": 2665764.0}, {"date": "2020-12-21", "close": 7.71, "volume": 998401.0}, {"date": "2020-12-22", "close": 7.57, "volume": 1306596.0}, {"date": "2020-12-23", "close": 7.67, "volume": 1027081.0}, {"date": "2020-12-24", "close": 7.64, "volume": 701760.0}, {"date": "2020-12-29", "close": 7.75, "volume": 553962.0}, {"date": "2020-12-30", "close": 7.8, "volume": 485201.0}, {"date": "2020-12-31", "close": 7.78, "volume": 571691.0}, {"date": "2021-01-04", "close": 7.82, "volume": 817480.0}, {"date": "2021-01-05", "close": 7.72, "volume": 631736.0}, {"date": "2021-01-06", "close": 7.58, "volume": 872787.0}, {"date": "2021-01-07", "close": 7.69, "volume": 1208815.0}, {"date": "2021-01-08", "close": 7.79, "volume": 862747.0}, {"date": "2021-01-11", "close": 7.73, "volume": 977409.0}, {"date": "2021-01-12", "close": 7.85, "volume": 925817.0}, {"date": "2021-01-13", "close": 7.88, "volume": 1169099.0}, {"date": "2021-01-14", "close": 7.85, "volume": 618350.0}, {"date": "2021-01-15", "close": 7.77, "volume": 1077911.0}, {"date": "2021-01-18", "close": 7.83, "volume": 574078.0}, {"date": "2021-01-19", "close": 8.01, "volume": 1005112.0}, {"date": "2021-01-20", "close": 7.85, "volume": 1446863.0}, {"date": "2021-01-21", "close": 7.75, "volume": 1047205.0}, {"date": "2021-01-22", "close": 7.73, "volume": 615942.0}, {"date": "2021-01-25", "close": 7.8, "volume": 732359.0}, {"date": "2021-01-27", "close": 7.63, "volume": 1076344.0}, {"date": "2021-01-28", "close": 7.52, "volume": 1602768.0}, {"date": "2021-01-29", "close": 7.52, "volume": 1143964.0}, {"date": "2021-02-01", "close": 7.56, "volume": 838252.0}, {"date": "2021-02-02", "close": 7.7, "volume": 842713.0}, {"date": "2021-02-03", "close": 7.97, "volume": 949003.0}, {"date": "2021-02-04", "close": 7.94, "volume": 859559.0}, {"date": "2021-02-05", "close": 8.1, "volume": 1247954.0}, {"date": "2021-02-08", "close": 8.29, "volume": 894993.0}, {"date": "2021-02-09", "close": 8.13, "volume": 814859.0}, {"date": "2021-02-10", "close": 8.1, "volume": 1227978.0}, {"date": "2021-02-11", "close": 7.99, "volume": 990541.0}, {"date": "2021-02-12", "close": 7.9, "volume": 1029030.0}, {"date": "2021-02-15", "close": 8.0, "volume": 834355.0}, {"date": "2021-02-16", "close": 8.07, "volume": 1146528.0}, {"date": "2021-02-17", "close": 7.88, "volume": 1560678.0}, {"date": "2021-02-18", "close": 7.6, "volume": 2130494.0}, {"date": "2021-02-19", "close": 7.46, "volume": 1391015.0}, {"date": "2021-02-22", "close": 7.32, "volume": 1110460.0}, {"date": "2021-02-23", "close": 7.11, "volume": 2182474.0}, {"date": "2021-02-24", "close": 7.13, "volume": 1185441.0}, {"date": "2021-02-25", "close": 7.04, "volume": 1539090.0}, {"date": "2021-02-26", "close": 6.84, "volume": 1893318.0}, {"date": "2021-03-01", "close": 6.97, "volume": 1516224.0}, {"date": "2021-03-02", "close": 7.02, "volume": 1812544.0}, {"date": "2021-03-03", "close": 7.09, "volume": 885191.0}, {"date": "2021-03-04", "close": 7.11, "volume": 702932.0}, {"date": "2021-03-05", "close": 7.08, "volume": 1092517.0}, {"date": "2021-03-08", "close": 7.1, "volume": 1517834.0}, {"date": "2021-03-09", "close": 7.06, "volume": 1008042.0}, {"date": "2021-03-10", "close": 7.14, "volume": 521952.0}, {"date": "2021-03-11", "close": 7.23, "volume": 887473.0}, {"date": "2021-03-12", "close": 7.27, "volume": 672142.0}, {"date": "2021-03-15", "close": 7.21, "volume": 876207.0}, {"date": "2021-03-16", "close": 7.36, "volume": 950985.0}, {"date": "2021-03-17", "close": 7.34, "volume": 974655.0}, {"date": "2021-03-18", "close": 7.36, "volume": 518445.0}, {"date": "2021-03-19", "close": 7.4, "volume": 946357.0}, {"date": "2021-03-22", "close": 7.44, "volume": 1020338.0}, {"date": "2021-03-23", "close": 7.35, "volume": 530187.0}, {"date": "2021-03-24", "close": 7.4, "volume": 1112500.0}, {"date": "2021-03-25", "close": 7.46, "volume": 698306.0}, {"date": "2021-03-26", "close": 7.69, "volume": 988515.0}, {"date": "2021-03-29", "close": 7.61, "volume": 686500.0}, {"date": "2021-03-30", "close": 7.35, "volume": 987929.0}, {"date": "2021-03-31", "close": 7.49, "volume": 1204896.0}, {"date": "2021-04-01", "close": 7.44, "volume": 746342.0}, {"date": "2021-04-06", "close": 7.6, "volume": 924936.0}, {"date": "2021-04-07", "close": 7.61, "volume": 687570.0}, {"date": "2021-04-08", "close": 7.7, "volume": 545136.0}, {"date": "2021-04-09", "close": 7.71, "volume": 291877.0}, {"date": "2021-04-12", "close": 7.75, "volume": 358211.0}, {"date": "2021-04-13", "close": 7.9, "volume": 858544.0}, {"date": "2021-04-14", "close": 7.99, "volume": 654894.0}, {"date": "2021-04-15", "close": 8.07, "volume": 814230.0}, {"date": "2021-04-16", "close": 8.16, "volume": 988248.0}, {"date": "2021-04-19", "close": 8.23, "volume": 667291.0}, {"date": "2021-04-20", "close": 8.23, "volume": 1149788.0}, {"date": "2021-04-21", "close": 8.28, "volume": 1496516.0}, {"date": "2021-04-22", "close": 8.27, "volume": 1166060.0}, {"date": "2021-04-23", "close": 8.23, "volume": 981142.0}, {"date": "2021-04-26", "close": 8.31, "volume": 819113.0}, {"date": "2021-04-27", "close": 8.26, "volume": 680520.0}, {"date": "2021-04-28", "close": 8.0, "volume": 1594721.0}, {"date": "2021-04-29", "close": 7.78, "volume": 2243621.0}, {"date": "2021-04-30", "close": 7.72, "volume": 1335093.0}, {"date": "2021-05-03", "close": 7.64, "volume": 841960.0}, {"date": "2021-05-04", "close": 7.49, "volume": 1090265.0}, {"date": "2021-05-05", "close": 7.44, "volume": 1475507.0}, {"date": "2021-05-06", "close": 7.38, "volume": 1284697.0}, {"date": "2021-05-07", "close": 7.36, "volume": 610707.0}, {"date": "2021-05-10", "close": 7.42, "volume": 566160.0}, {"date": "2021-05-11", "close": 7.4, "volume": 2085299.0}, {"date": "2021-05-12", "close": 7.33, "volume": 1242563.0}, {"date": "2021-05-13", "close": 7.31, "volume": 1406202.0}, {"date": "2021-05-14", "close": 7.43, "volume": 712399.0}, {"date": "2021-05-17", "close": 7.5, "volume": 1060792.0}, {"date": "2021-05-18", "close": 7.4, "volume": 509287.0}, {"date": "2021-05-19", "close": 7.35, "volume": 927952.0}, {"date": "2021-05-20", "close": 7.52, "volume": 1136131.0}, {"date": "2021-05-21", "close": 7.51, "volume": 732934.0}, {"date": "2021-05-24", "close": 7.62, "volume": 678486.0}, {"date": "2021-05-25", "close": 7.79, "volume": 706081.0}, {"date": "2021-05-26", "close": 7.87, "volume": 788863.0}, {"date": "2021-05-27", "close": 8.0, "volume": 1167467.0}, {"date": "2021-05-28", "close": 8.07, "volume": 704551.0}, {"date": "2021-05-31", "close": 8.18, "volume": 661154.0}, {"date": "2021-06-01", "close": 8.12, "volume": 726331.0}, {"date": "2021-06-02", "close": 8.21, "volume": 693485.0}, {"date": "2021-06-03", "close": 8.18, "volume": 592805.0}, {"date": "2021-06-04", "close": 8.17, "volume": 884329.0}, {"date": "2021-06-07", "close": 8.18, "volume": 495420.0}, {"date": "2021-06-08", "close": 8.19, "volume": 533669.0}, {"date": "2021-06-09", "close": 8.17, "volume": 545554.0}, {"date": "2021-06-10", "close": 8.26, "volume": 691134.0}, {"date": "2021-06-11", "close": 8.19, "volume": 462169.0}, {"date": "2021-06-15", "close": 8.21, "volume": 1002942.0}, {"date": "2021-06-16", "close": 8.3, "volume": 993434.0}, {"date": "2021-06-17", "close": 8.27, "volume": 792572.0}, {"date": "2021-06-18", "close": 8.31, "volume": 1402902.0}, {"date": "2021-06-21", "close": 8.26, "volume": 638000.0}, {"date": "2021-06-22", "close": 8.42, "volume": 873820.0}, {"date": "2021-06-23", "close": 8.38, "volume": 1128754.0}, {"date": "2021-06-24", "close": 8.25, "volume": 723756.0}, {"date": "2021-06-25", "close": 8.34, "volume": 561779.0}, {"date": "2021-06-28", "close": 8.4, "volume": 616810.0}, {"date": "2021-06-29", "close": 8.4, "volume": 845191.0}, {"date": "2021-06-30", "close": 8.5, "volume": 686778.0}, {"date": "2021-07-01", "close": 8.28, "volume": 1090350.0}, {"date": "2021-07-02", "close": 8.35, "volume": 937824.0}, {"date": "2021-07-05", "close": 8.3, "volume": 766051.0}, {"date": "2021-07-06", "close": 8.18, "volume": 536607.0}, {"date": "2021-07-07", "close": 8.28, "volume": 1082957.0}, {"date": "2021-07-08", "close": 8.24, "volume": 1112706.0}, {"date": "2021-07-09", "close": 8.1, "volume": 1563613.0}, {"date": "2021-07-12", "close": 8.09, "volume": 765401.0}, {"date": "2021-07-13", "close": 8.06, "volume": 840747.0}, {"date": "2021-07-14", "close": 8.12, "volume": 1352902.0}, {"date": "2021-07-15", "close": 8.1, "volume": 1619031.0}, {"date": "2021-07-16", "close": 8.1, "volume": 2014600.0}, {"date": "2021-07-19", "close": 7.94, "volume": 1663201.0}, {"date": "2021-07-20", "close": 8.06, "volume": 993761.0}, {"date": "2021-07-21", "close": 8.19, "volume": 1145198.0}, {"date": "2021-07-22", "close": 8.21, "volume": 629757.0}, {"date": "2021-07-23", "close": 8.21, "volume": 677577.0}, {"date": "2021-07-26", "close": 8.22, "volume": 1276770.0}, {"date": "2021-07-27", "close": 8.19, "volume": 693529.0}, {"date": "2021-07-28", "close": 8.13, "volume": 1161772.0}, {"date": "2021-07-29", "close": 8.17, "volume": 803777.0}, {"date": "2021-07-30", "close": 8.16, "volume": 1096293.0}, {"date": "2021-08-02", "close": 8.36, "volume": 576392.0}, {"date": "2021-08-03", "close": 8.4, "volume": 1204687.0}, {"date": "2021-08-04", "close": 8.37, "volume": 854690.0}, {"date": "2021-08-05", "close": 8.27, "volume": 832638.0}, {"date": "2021-08-06", "close": 8.18, "volume": 983944.0}, {"date": "2021-08-09", "close": 7.94, "volume": 1223653.0}, {"date": "2021-08-10", "close": 7.9, "volume": 1659897.0}, {"date": "2021-08-11", "close": 8.0, "volume": 1372565.0}, {"date": "2021-08-12", "close": 8.05, "volume": 1372555.0}, {"date": "2021-08-13", "close": 8.09, "volume": 998965.0}, {"date": "2021-08-16", "close": 8.07, "volume": 1176047.0}, {"date": "2021-08-17", "close": 8.09, "volume": 700574.0}, {"date": "2021-08-18", "close": 7.7, "volume": 2107620.0}, {"date": "2021-08-19", "close": 7.73, "volume": 1104497.0}, {"date": "2021-08-20", "close": 7.61, "volume": 1578824.0}, {"date": "2021-08-23", "close": 7.5, "volume": 1271636.0}, {"date": "2021-08-24", "close": 7.58, "volume": 2014072.0}, {"date": "2021-08-25", "close": 7.48, "volume": 1367433.0}, {"date": "2021-08-26", "close": 7.34, "volume": 1285043.0}, {"date": "2021-08-27", "close": 7.34, "volume": 1252402.0}, {"date": "2021-08-30", "close": 7.34, "volume": 1807689.0}, {"date": "2021-08-31", "close": 7.25, "volume": 1914951.0}, {"date": "2021-09-01", "close": 7.36, "volume": 1284506.0}, {"date": "2021-09-02", "close": 7.26, "volume": 5867900.0}, {"date": "2021-09-03", "close": 7.44, "volume": 1594697.0}, {"date": "2021-09-06", "close": 7.53, "volume": 1151609.0}, {"date": "2021-09-07", "close": 7.55, "volume": 1084565.0}, {"date": "2021-09-08", "close": 7.46, "volume": 1302729.0}, {"date": "2021-09-09", "close": 7.25, "volume": 1264789.0}, {"date": "2021-09-10", "close": 7.41, "volume": 2205377.0}, {"date": "2021-09-13", "close": 7.28, "volume": 1442510.0}, {"date": "2021-09-14", "close": 7.26, "volume": 1260806.0}, {"date": "2021-09-15", "close": 7.3, "volume": 2048502.0}, {"date": "2021-09-16", "close": 7.32, "volume": 1583699.0}, {"date": "2021-09-17", "close": 7.31, "volume": 2182221.0}, {"date": "2021-09-20", "close": 7.21, "volume": 827487.0}, {"date": "2021-09-21", "close": 7.23, "volume": 1043269.0}, {"date": "2021-09-22", "close": 7.22, "volume": 564652.0}, {"date": "2021-09-23", "close": 7.57, "volume": 1591411.0}, {"date": "2021-09-24", "close": 7.47, "volume": 1791954.0}, {"date": "2021-09-27", "close": 7.59, "volume": 1547331.0}, {"date": "2021-09-28", "close": 7.44, "volume": 808468.0}, {"date": "2021-09-29", "close": 7.31, "volume": 682965.0}, {"date": "2021-09-30", "close": 7.57, "volume": 1802619.0}, {"date": "2021-10-01", "close": 7.41, "volume": 806965.0}, {"date": "2021-10-04", "close": 7.44, "volume": 632979.0}, {"date": "2021-10-05", "close": 7.3, "volume": 1009895.0}, {"date": "2021-10-06", "close": 7.19, "volume": 987914.0}, {"date": "2021-10-07", "close": 7.37, "volume": 979535.0}, {"date": "2021-10-08", "close": 7.59, "volume": 1089942.0}, {"date": "2021-10-11", "close": 7.51, "volume": 489136.0}, {"date": "2021-10-12", "close": 7.45, "volume": 538889.0}, {"date": "2021-10-13", "close": 7.59, "volume": 625855.0}, {"date": "2021-10-14", "close": 7.58, "volume": 731377.0}, {"date": "2021-10-15", "close": 7.64, "volume": 403863.0}, {"date": "2021-10-18", "close": 7.53, "volume": 863687.0}, {"date": "2021-10-19", "close": 7.68, "volume": 1136801.0}, {"date": "2021-10-20", "close": 8.07, "volume": 1846331.0}, {"date": "2021-10-21", "close": 7.95, "volume": 1678092.0}, {"date": "2021-10-22", "close": 8.01, "volume": 1151985.0}, {"date": "2021-10-25", "close": 8.03, "volume": 594020.0}, {"date": "2021-10-26", "close": 8.09, "volume": 457692.0}, {"date": "2021-10-27", "close": 7.98, "volume": 1274279.0}, {"date": "2021-10-28", "close": 7.98, "volume": 386749.0}, {"date": "2021-10-29", "close": 7.95, "volume": 1040366.0}, {"date": "2021-11-01", "close": 8.05, "volume": 651529.0}, {"date": "2021-11-02", "close": 8.05, "volume": 453277.0}, {"date": "2021-11-03", "close": 8.17, "volume": 594861.0}, {"date": "2021-11-04", "close": 8.27, "volume": 902725.0}, {"date": "2021-11-05", "close": 8.32, "volume": 681831.0}, {"date": "2021-11-08", "close": 8.2, "volume": 725448.0}, {"date": "2021-11-09", "close": 8.27, "volume": 737793.0}, {"date": "2021-11-10", "close": 8.29, "volume": 560830.0}, {"date": "2021-11-11", "close": 8.11, "volume": 757373.0}, {"date": "2021-11-12", "close": 8.04, "volume": 1043828.0}, {"date": "2021-11-15", "close": 8.19, "volume": 637178.0}, {"date": "2021-11-16", "close": 8.17, "volume": 599771.0}, {"date": "2021-11-17", "close": 8.2, "volume": 781341.0}, {"date": "2021-11-18", "close": 8.19, "volume": 433860.0}, {"date": "2021-11-19", "close": 8.27, "volume": 534987.0}, {"date": "2021-11-22", "close": 8.25, "volume": 327553.0}, {"date": "2021-11-23", "close": 7.46, "volume": 5171234.0}, {"date": "2021-11-24", "close": 7.15, "volume": 4578225.0}, {"date": "2021-11-25", "close": 7.03, "volume": 2631401.0}, {"date": "2021-11-26", "close": 6.76, "volume": 3152066.0}, {"date": "2021-11-29", "close": 7.07, "volume": 2024097.0}, {"date": "2021-11-30", "close": 7.17, "volume": 1992290.0}, {"date": "2021-12-01", "close": 6.92, "volume": 1016972.0}, {"date": "2021-12-02", "close": 6.85, "volume": 3986635.0}, {"date": "2021-12-03", "close": 6.79, "volume": 1361757.0}, {"date": "2021-12-06", "close": 6.41, "volume": 6095600.0}, {"date": "2021-12-07", "close": 6.69, "volume": 2394889.0}, {"date": "2021-12-08", "close": 6.77, "volume": 2296043.0}, {"date": "2021-12-09", "close": 6.7, "volume": 1317712.0}, {"date": "2021-12-10", "close": 6.76, "volume": 883206.0}, {"date": "2021-12-13", "close": 6.8, "volume": 944684.0}, {"date": "2021-12-14", "close": 6.79, "volume": 2131760.0}, {"date": "2021-12-15", "close": 6.68, "volume": 1360338.0}, {"date": "2021-12-16", "close": 6.73, "volume": 1596071.0}, {"date": "2021-12-17", "close": 6.71, "volume": 1553308.0}, {"date": "2021-12-20", "close": 6.8, "volume": 2061656.0}, {"date": "2021-12-21", "close": 6.86, "volume": 1378403.0}, {"date": "2021-12-22", "close": 6.88, "volume": 969484.0}, {"date": "2021-12-23", "close": 6.91, "volume": 912913.0}, {"date": "2021-12-24", "close": 7.03, "volume": 356119.0}, {"date": "2021-12-29", "close": 7.03, "volume": 448142.0}, {"date": "2021-12-30", "close": 7.08, "volume": 392895.0}, {"date": "2021-12-31", "close": 7.01, "volume": 238714.0}, {"date": "2022-01-04", "close": 7.14, "volume": 809453.0}, {"date": "2022-01-05", "close": 7.14, "volume": 801429.0}, {"date": "2022-01-06", "close": 6.91, "volume": 1711172.0}, {"date": "2022-01-07", "close": 6.9, "volume": 828819.0}, {"date": "2022-01-10", "close": 6.93, "volume": 596908.0}, {"date": "2022-01-11", "close": 6.9, "volume": 860933.0}, {"date": "2022-01-12", "close": 6.96, "volume": 518510.0}, {"date": "2022-01-13", "close": 6.9, "volume": 511146.0}, {"date": "2022-01-14", "close": 6.92, "volume": 452277.0}, {"date": "2022-01-17", "close": 7.05, "volume": 496576.0}, {"date": "2022-01-18", "close": 7.17, "volume": 1108008.0}, {"date": "2022-01-19", "close": 7.21, "volume": 815962.0}, {"date": "2022-01-20", "close": 7.06, "volume": 831946.0}, {"date": "2022-01-21", "close": 6.89, "volume": 1379104.0}, {"date": "2022-01-24", "close": 6.9, "volume": 995129.0}, {"date": "2022-01-25", "close": 6.83, "volume": 1267314.0}, {"date": "2022-01-27", "close": 6.56, "volume": 1806330.0}, {"date": "2022-01-28", "close": 6.8, "volume": 2395315.0}, {"date": "2022-01-31", "close": 7.0, "volume": 705491.0}, {"date": "2022-02-01", "close": 6.98, "volume": 932528.0}, {"date": "2022-02-02", "close": 6.95, "volume": 1192139.0}, {"date": "2022-02-03", "close": 6.85, "volume": 852644.0}, {"date": "2022-02-04", "close": 6.93, "volume": 755658.0}, {"date": "2022-02-07", "close": 7.08, "volume": 1871760.0}, {"date": "2022-02-08", "close": 7.06, "volume": 2352938.0}, {"date": "2022-02-09", "close": 6.5, "volume": 4754432.0}, {"date": "2022-02-10", "close": 7.15, "volume": 9430583.0}, {"date": "2022-02-11", "close": 7.07, "volume": 1757037.0}, {"date": "2022-02-14", "close": 7.05, "volume": 1031032.0}, {"date": "2022-02-15", "close": 7.02, "volume": 1715883.0}, {"date": "2022-02-16", "close": 7.04, "volume": 1659406.0}, {"date": "2022-02-17", "close": 6.91, "volume": 943136.0}, {"date": "2022-02-18", "close": 6.89, "volume": 1145570.0}, {"date": "2022-02-21", "close": 6.8, "volume": 696764.0}, {"date": "2022-02-22", "close": 6.7, "volume": 1116370.0}, {"date": "2022-02-23", "close": 6.75, "volume": 1052924.0}, {"date": "2022-02-24", "close": 6.58, "volume": 1299349.0}, {"date": "2022-02-25", "close": 6.46, "volume": 1111763.0}, {"date": "2022-02-28", "close": 6.44, "volume": 925124.0}, {"date": "2022-03-01", "close": 6.65, "volume": 964683.0}, {"date": "2022-03-02", "close": 6.55, "volume": 1386383.0}, {"date": "2022-03-03", "close": 6.53, "volume": 1089583.0}, {"date": "2022-03-04", "close": 6.47, "volume": 1567851.0}, {"date": "2022-03-07", "close": 6.25, "volume": 2389569.0}, {"date": "2022-03-08", "close": 6.04, "volume": 2629231.0}, {"date": "2022-03-09", "close": 6.06, "volume": 3398604.0}, {"date": "2022-03-10", "close": 6.2, "volume": 2234623.0}, {"date": "2022-03-11", "close": 6.01, "volume": 1168343.0}, {"date": "2022-03-14", "close": 6.22, "volume": 821570.0}, {"date": "2022-03-15", "close": 6.11, "volume": 856325.0}, {"date": "2022-03-16", "close": 6.1, "volume": 1474881.0}, {"date": "2022-03-17", "close": 6.33, "volume": 1631166.0}, {"date": "2022-03-18", "close": 6.25, "volume": 874971.0}, {"date": "2022-03-21", "close": 6.25, "volume": 525428.0}, {"date": "2022-03-22", "close": 6.29, "volume": 570638.0}, {"date": "2022-03-23", "close": 6.39, "volume": 859579.0}, {"date": "2022-03-24", "close": 6.29, "volume": 701488.0}, {"date": "2022-03-25", "close": 6.34, "volume": 2393779.0}, {"date": "2022-03-28", "close": 6.38, "volume": 827527.0}, {"date": "2022-03-29", "close": 6.46, "volume": 1027533.0}, {"date": "2022-03-30", "close": 6.55, "volume": 1023670.0}, {"date": "2022-03-31", "close": 6.4, "volume": 1024085.0}, {"date": "2022-04-01", "close": 6.22, "volume": 614894.0}, {"date": "2022-04-04", "close": 6.29, "volume": 974202.0}, {"date": "2022-04-05", "close": 6.37, "volume": 588440.0}, {"date": "2022-04-06", "close": 6.34, "volume": 553478.0}, {"date": "2022-04-07", "close": 6.22, "volume": 410949.0}, {"date": "2022-04-08", "close": 6.28, "volume": 445790.0}, {"date": "2022-04-11", "close": 6.34, "volume": 338973.0}, {"date": "2022-04-12", "close": 6.34, "volume": 1300912.0}, {"date": "2022-04-13", "close": 6.46, "volume": 1078672.0}, {"date": "2022-04-14", "close": 6.54, "volume": 1497089.0}, {"date": "2022-04-19", "close": 6.6, "volume": 909808.0}, {"date": "2022-04-20", "close": 6.78, "volume": 1537705.0}, {"date": "2022-04-21", "close": 6.83, "volume": 913369.0}, {"date": "2022-04-22", "close": 6.76, "volume": 778904.0}, {"date": "2022-04-26", "close": 6.71, "volume": 1110263.0}, {"date": "2022-04-27", "close": 6.69, "volume": 1016664.0}, {"date": "2022-04-28", "close": 6.73, "volume": 906538.0}, {"date": "2022-04-29", "close": 6.81, "volume": 1066027.0}, {"date": "2022-05-02", "close": 6.73, "volume": 885943.0}, {"date": "2022-05-03", "close": 6.4, "volume": 6591314.0}, {"date": "2022-05-04", "close": 6.25, "volume": 1214496.0}, {"date": "2022-05-05", "close": 6.41, "volume": 1416954.0}, {"date": "2022-05-06", "close": 6.3, "volume": 1341175.0}, {"date": "2022-05-09", "close": 6.16, "volume": 1199161.0}, {"date": "2022-05-10", "close": 6.18, "volume": 1152728.0}, {"date": "2022-05-11", "close": 6.2, "volume": 1428683.0}, {"date": "2022-05-12", "close": 6.04, "volume": 2886856.0}, {"date": "2022-05-13", "close": 6.26, "volume": 1720092.0}, {"date": "2022-05-16", "close": 6.31, "volume": 849970.0}, {"date": "2022-05-17", "close": 6.26, "volume": 934751.0}, {"date": "2022-05-18", "close": 6.22, "volume": 777968.0}, {"date": "2022-05-19", "close": 6.07, "volume": 1602995.0}, {"date": "2022-05-20", "close": 6.09, "volume": 813005.0}, {"date": "2022-05-23", "close": 6.04, "volume": 508370.0}, {"date": "2022-05-24", "close": 6.02, "volume": 1145809.0}, {"date": "2022-05-25", "close": 6.0, "volume": 977316.0}, {"date": "2022-05-26", "close": 6.08, "volume": 862951.0}, {"date": "2022-05-27", "close": 6.18, "volume": 1283123.0}, {"date": "2022-05-30", "close": 6.26, "volume": 833693.0}, {"date": "2022-05-31", "close": 6.17, "volume": 2014697.0}, {"date": "2022-06-01", "close": 6.28, "volume": 976743.0}, {"date": "2022-06-02", "close": 6.16, "volume": 646303.0}, {"date": "2022-06-03", "close": 6.23, "volume": 900121.0}, {"date": "2022-06-06", "close": 6.15, "volume": 333143.0}, {"date": "2022-06-07", "close": 6.04, "volume": 1148996.0}, {"date": "2022-06-08", "close": 6.07, "volume": 1214468.0}, {"date": "2022-06-09", "close": 6.11, "volume": 1007808.0}, {"date": "2022-06-10", "close": 5.98, "volume": 1593051.0}, {"date": "2022-06-14", "close": 5.94, "volume": 2112438.0}, {"date": "2022-06-15", "close": 5.78, "volume": 1248772.0}, {"date": "2022-06-16", "close": 5.66, "volume": 1992573.0}, {"date": "2022-06-17", "close": 5.6, "volume": 3147126.0}, {"date": "2022-06-20", "close": 5.67, "volume": 1088094.0}, {"date": "2022-06-21", "close": 5.64, "volume": 2205498.0}, {"date": "2022-06-22", "close": 5.67, "volume": 2174255.0}, {"date": "2022-06-23", "close": 5.74, "volume": 1244848.0}, {"date": "2022-06-24", "close": 6.05, "volume": 907180.0}, {"date": "2022-06-27", "close": 6.09, "volume": 1354437.0}, {"date": "2022-06-28", "close": 6.18, "volume": 1885378.0}, {"date": "2022-06-29", "close": 6.07, "volume": 1404644.0}, {"date": "2022-06-30", "close": 6.08, "volume": 1002195.0}, {"date": "2022-07-01", "close": 6.1, "volume": 1037974.0}, {"date": "2022-07-04", "close": 6.25, "volume": 771261.0}, {"date": "2022-07-05", "close": 6.26, "volume": 613878.0}, {"date": "2022-07-06", "close": 6.29, "volume": 516809.0}, {"date": "2022-07-07", "close": 6.33, "volume": 765975.0}, {"date": "2022-07-08", "close": 6.4, "volume": 710059.0}, {"date": "2022-07-11", "close": 6.28, "volume": 1488289.0}, {"date": "2022-07-12", "close": 6.21, "volume": 858808.0}, {"date": "2022-07-13", "close": 6.35, "volume": 709727.0}, {"date": "2022-07-14", "close": 6.43, "volume": 2039134.0}, {"date": "2022-07-15", "close": 6.41, "volume": 1307854.0}, {"date": "2022-07-18", "close": 6.54, "volume": 655150.0}, {"date": "2022-07-19", "close": 6.51, "volume": 966582.0}, {"date": "2022-07-20", "close": 6.69, "volume": 1179305.0}, {"date": "2022-07-21", "close": 6.73, "volume": 1048748.0}, {"date": "2022-07-22", "close": 6.68, "volume": 851411.0}, {"date": "2022-07-25", "close": 6.53, "volume": 1839900.0}, {"date": "2022-07-26", "close": 6.4, "volume": 1316594.0}, {"date": "2022-07-27", "close": 6.47, "volume": 749784.0}, {"date": "2022-07-28", "close": 6.55, "volume": 459448.0}, {"date": "2022-07-29", "close": 6.65, "volume": 811752.0}, {"date": "2022-08-01", "close": 6.62, "volume": 569907.0}, {"date": "2022-08-02", "close": 6.71, "volume": 564908.0}, {"date": "2022-08-03", "close": 6.66, "volume": 959626.0}, {"date": "2022-08-04", "close": 6.68, "volume": 583260.0}, {"date": "2022-08-05", "close": 6.7, "volume": 426516.0}, {"date": "2022-08-08", "close": 6.64, "volume": 298292.0}, {"date": "2022-08-09", "close": 6.69, "volume": 416396.0}, {"date": "2022-08-10", "close": 6.68, "volume": 623888.0}, {"date": "2022-08-11", "close": 6.8, "volume": 810809.0}, {"date": "2022-08-12", "close": 6.79, "volume": 668757.0}, {"date": "2022-08-15", "close": 6.83, "volume": 690383.0}, {"date": "2022-08-16", "close": 6.77, "volume": 1849606.0}, {"date": "2022-08-17", "close": 6.85, "volume": 2990464.0}, {"date": "2022-08-18", "close": 6.77, "volume": 1650922.0}, {"date": "2022-08-19", "close": 6.69, "volume": 1160490.0}, {"date": "2022-08-22", "close": 6.56, "volume": 802587.0}, {"date": "2022-08-23", "close": 6.47, "volume": 1072589.0}, {"date": "2022-08-24", "close": 6.62, "volume": 1303820.0}, {"date": "2022-08-25", "close": 6.68, "volume": 1151734.0}, {"date": "2022-08-26", "close": 6.84, "volume": 1063126.0}, {"date": "2022-08-29", "close": 6.61, "volume": 1012664.0}, {"date": "2022-08-30", "close": 6.65, "volume": 1060648.0}, {"date": "2022-08-31", "close": 6.69, "volume": 754554.0}, {"date": "2022-09-01", "close": 6.53, "volume": 727804.0}, {"date": "2022-09-02", "close": 6.55, "volume": 535524.0}, {"date": "2022-09-05", "close": 6.63, "volume": 493567.0}, {"date": "2022-09-06", "close": 6.62, "volume": 694352.0}, {"date": "2022-09-07", "close": 6.66, "volume": 1188440.0}, {"date": "2022-09-08", "close": 6.83, "volume": 898942.0}, {"date": "2022-09-09", "close": 6.74, "volume": 808544.0}, {"date": "2022-09-12", "close": 6.91, "volume": 937353.0}, {"date": "2022-09-13", "close": 6.95, "volume": 1501245.0}, {"date": "2022-09-14", "close": 6.87, "volume": 1356031.0}, {"date": "2022-09-15", "close": 6.77, "volume": 1746657.0}, {"date": "2022-09-16", "close": 6.86, "volume": 2754384.0}, {"date": "2022-09-19", "close": 6.7, "volume": 1523535.0}, {"date": "2022-09-20", "close": 6.78, "volume": 941968.0}, {"date": "2022-09-21", "close": 6.7, "volume": 698368.0}, {"date": "2022-09-23", "close": 6.29, "volume": 1471646.0}, {"date": "2022-09-26", "close": 6.25, "volume": 673101.0}, {"date": "2022-09-27", "close": 6.31, "volume": 800289.0}, {"date": "2022-09-28", "close": 6.21, "volume": 886063.0}, {"date": "2022-09-29", "close": 6.3, "volume": 600903.0}, {"date": "2022-09-30", "close": 6.12, "volume": 900977.0}, {"date": "2022-10-03", "close": 6.08, "volume": 622563.0}, {"date": "2022-10-04", "close": 6.31, "volume": 1087363.0}, {"date": "2022-10-05", "close": 6.58, "volume": 1175598.0}, {"date": "2022-10-06", "close": 6.51, "volume": 813281.0}, {"date": "2022-10-07", "close": 6.53, "volume": 566317.0}, {"date": "2022-10-10", "close": 6.43, "volume": 460224.0}, {"date": "2022-10-11", "close": 6.32, "volume": 517770.0}, {"date": "2022-10-12", "close": 6.35, "volume": 1117834.0}, {"date": "2022-10-13", "close": 6.3, "volume": 491300.0}, {"date": "2022-10-14", "close": 6.24, "volume": 561061.0}, {"date": "2022-10-17", "close": 6.25, "volume": 632042.0}, {"date": "2022-10-18", "close": 6.35, "volume": 648430.0}, {"date": "2022-10-19", "close": 6.34, "volume": 687306.0}, {"date": "2022-10-20", "close": 6.15, "volume": 1541960.0}, {"date": "2022-10-21", "close": 6.13, "volume": 1245754.0}, {"date": "2022-10-24", "close": 6.2, "volume": 1027255.0}, {"date": "2022-10-25", "close": 6.35, "volume": 849247.0}, {"date": "2022-10-26", "close": 6.35, "volume": 813198.0}, {"date": "2022-10-27", "close": 6.5, "volume": 744017.0}, {"date": "2022-10-28", "close": 6.44, "volume": 435469.0}, {"date": "2022-10-31", "close": 6.62, "volume": 508074.0}, {"date": "2022-11-01", "close": 6.81, "volume": 577418.0}, {"date": "2022-11-02", "close": 6.83, "volume": 545672.0}, {"date": "2022-11-03", "close": 6.72, "volume": 579473.0}, {"date": "2022-11-04", "close": 6.67, "volume": 335281.0}, {"date": "2022-11-07", "close": 6.7, "volume": 402526.0}, {"date": "2022-11-08", "close": 6.7, "volume": 514743.0}, {"date": "2022-11-09", "close": 6.73, "volume": 520357.0}, {"date": "2022-11-10", "close": 6.66, "volume": 657271.0}, {"date": "2022-11-11", "close": 6.95, "volume": 1429204.0}, {"date": "2022-11-14", "close": 6.9, "volume": 1040138.0}, {"date": "2022-11-15", "close": 6.94, "volume": 559581.0}, {"date": "2022-11-16", "close": 6.9, "volume": 445008.0}, {"date": "2022-11-17", "close": 6.89, "volume": 778615.0}, {"date": "2022-11-18", "close": 6.86, "volume": 674520.0}, {"date": "2022-11-21", "close": 6.85, "volume": 717003.0}, {"date": "2022-11-22", "close": 6.81, "volume": 1657371.0}, {"date": "2022-11-23", "close": 6.73, "volume": 2402525.0}, {"date": "2022-11-24", "close": 6.73, "volume": 897116.0}, {"date": "2022-11-25", "close": 6.82, "volume": 494201.0}, {"date": "2022-11-28", "close": 6.81, "volume": 469813.0}, {"date": "2022-11-29", "close": 6.91, "volume": 733669.0}, {"date": "2022-11-30", "close": 6.9, "volume": 990921.0}, {"date": "2022-12-01", "close": 6.97, "volume": 522253.0}, {"date": "2022-12-02", "close": 6.91, "volume": 545715.0}, {"date": "2022-12-05", "close": 6.87, "volume": 316381.0}, {"date": "2022-12-06", "close": 6.81, "volume": 534066.0}, {"date": "2022-12-07", "close": 6.83, "volume": 637507.0}, {"date": "2022-12-08", "close": 6.7, "volume": 1182708.0}, {"date": "2022-12-09", "close": 6.69, "volume": 736016.0}, {"date": "2022-12-12", "close": 6.6, "volume": 948796.0}, {"date": "2022-12-13", "close": 6.62, "volume": 734359.0}, {"date": "2022-12-14", "close": 6.69, "volume": 700866.0}, {"date": "2022-12-15", "close": 6.53, "volume": 1396919.0}, {"date": "2022-12-16", "close": 6.66, "volume": 1110970.0}, {"date": "2022-12-19", "close": 6.59, "volume": 394447.0}, {"date": "2022-12-20", "close": 6.48, "volume": 1005908.0}, {"date": "2022-12-21", "close": 6.55, "volume": 723799.0}, {"date": "2022-12-22", "close": 6.63, "volume": 577264.0}, {"date": "2022-12-23", "close": 6.46, "volume": 485930.0}, {"date": "2022-12-28", "close": 6.49, "volume": 376241.0}, {"date": "2022-12-29", "close": 6.45, "volume": 326151.0}, {"date": "2022-12-30", "close": 6.46, "volume": 481556.0}, {"date": "2023-01-03", "close": 6.46, "volume": 330644.0}, {"date": "2023-01-04", "close": 6.43, "volume": 870543.0}, {"date": "2023-01-05", "close": 6.56, "volume": 642775.0}, {"date": "2023-01-06", "close": 6.52, "volume": 411740.0}, {"date": "2023-01-09", "close": 6.59, "volume": 985677.0}, {"date": "2023-01-10", "close": 6.6, "volume": 394164.0}, {"date": "2023-01-11", "close": 6.67, "volume": 958957.0}, {"date": "2023-01-12", "close": 6.74, "volume": 579581.0}, {"date": "2023-01-13", "close": 6.65, "volume": 704831.0}, {"date": "2023-01-16", "close": 6.73, "volume": 1338115.0}, {"date": "2023-01-17", "close": 6.42, "volume": 2566100.0}, {"date": "2023-01-18", "close": 6.58, "volume": 1702792.0}, {"date": "2023-01-19", "close": 6.4, "volume": 2686257.0}, {"date": "2023-01-20", "close": 6.41, "volume": 831034.0}, {"date": "2023-01-23", "close": 6.48, "volume": 883473.0}, {"date": "2023-01-24", "close": 6.48, "volume": 696929.0}, {"date": "2023-01-25", "close": 6.39, "volume": 812715.0}, {"date": "2023-01-27", "close": 6.43, "volume": 635249.0}, {"date": "2023-01-30", "close": 6.38, "volume": 705153.0}, {"date": "2023-01-31", "close": 6.36, "volume": 650788.0}, {"date": "2023-02-01", "close": 6.42, "volume": 820838.0}, {"date": "2023-02-02", "close": 6.52, "volume": 521071.0}, {"date": "2023-02-03", "close": 6.56, "volume": 444856.0}, {"date": "2023-02-06", "close": 6.42, "volume": 569705.0}, {"date": "2023-02-07", "close": 6.3, "volume": 609486.0}, {"date": "2023-02-08", "close": 6.32, "volume": 624306.0}, {"date": "2023-02-09", "close": 6.32, "volume": 1336838.0}, {"date": "2023-02-10", "close": 6.25, "volume": 481118.0}, {"date": "2023-02-13", "close": 6.06, "volume": 1262899.0}, {"date": "2023-02-14", "close": 6.17, "volume": 1212591.0}, {"date": "2023-02-15", "close": 6.21, "volume": 882890.0}, {"date": "2023-02-16", "close": 6.53, "volume": 2915007.0}, {"date": "2023-02-17", "close": 6.33, "volume": 1632036.0}, {"date": "2023-02-20", "close": 6.27, "volume": 1033279.0}, {"date": "2023-02-21", "close": 6.39, "volume": 781533.0}, {"date": "2023-02-22", "close": 6.57, "volume": 1367491.0}, {"date": "2023-02-23", "close": 6.67, "volume": 1096527.0}, {"date": "2023-02-24", "close": 6.8, "volume": 873584.0}, {"date": "2023-02-27", "close": 6.63, "volume": 933192.0}, {"date": "2023-02-28", "close": 6.69, "volume": 1164493.0}, {"date": "2023-03-01", "close": 6.65, "volume": 526468.0}, {"date": "2023-03-02", "close": 6.47, "volume": 763620.0}, {"date": "2023-03-03", "close": 6.48, "volume": 409975.0}, {"date": "2023-03-06", "close": 6.59, "volume": 561713.0}, {"date": "2023-03-07", "close": 6.74, "volume": 584027.0}, {"date": "2023-03-08", "close": 6.73, "volume": 521699.0}, {"date": "2023-03-09", "close": 6.71, "volume": 420320.0}, {"date": "2023-03-10", "close": 6.59, "volume": 371058.0}, {"date": "2023-03-13", "close": 6.52, "volume": 471244.0}, {"date": "2023-03-14", "close": 6.4, "volume": 994810.0}, {"date": "2023-03-15", "close": 6.47, "volume": 523390.0}, {"date": "2023-03-16", "close": 6.41, "volume": 1200327.0}, {"date": "2023-03-17", "close": 6.57, "volume": 1291152.0}, {"date": "2023-03-20", "close": 6.45, "volume": 746449.0}, {"date": "2023-03-21", "close": 6.56, "volume": 600981.0}, {"date": "2023-03-22", "close": 6.57, "volume": 629945.0}, {"date": "2023-03-23", "close": 6.5, "volume": 1042167.0}, {"date": "2023-03-24", "close": 6.47, "volume": 646304.0}, {"date": "2023-03-27", "close": 6.41, "volume": 686997.0}, {"date": "2023-03-28", "close": 6.38, "volume": 851703.0}, {"date": "2023-03-29", "close": 6.39, "volume": 585474.0}, {"date": "2023-03-30", "close": 6.41, "volume": 664530.0}, {"date": "2023-03-31", "close": 6.38, "volume": 1104301.0}, {"date": "2023-04-03", "close": 6.53, "volume": 586635.0}, {"date": "2023-04-04", "close": 6.58, "volume": 611715.0}, {"date": "2023-04-05", "close": 6.57, "volume": 630993.0}, {"date": "2023-04-06", "close": 6.5, "volume": 562543.0}, {"date": "2023-04-11", "close": 6.59, "volume": 921159.0}, {"date": "2023-04-12", "close": 6.6, "volume": 1141393.0}, {"date": "2023-04-13", "close": 6.58, "volume": 970297.0}, {"date": "2023-04-14", "close": 6.74, "volume": 5252385.0}, {"date": "2023-04-17", "close": 6.76, "volume": 739124.0}, {"date": "2023-04-18", "close": 6.75, "volume": 2807226.0}, {"date": "2023-04-19", "close": 6.69, "volume": 524989.0}, {"date": "2023-04-20", "close": 6.62, "volume": 570263.0}, {"date": "2023-04-21", "close": 6.68, "volume": 695834.0}, {"date": "2023-04-24", "close": 6.66, "volume": 285700.0}, {"date": "2023-04-26", "close": 6.7, "volume": 780334.0}, {"date": "2023-04-27", "close": 6.56, "volume": 995685.0}, {"date": "2023-04-28", "close": 6.55, "volume": 539531.0}, {"date": "2023-05-01", "close": 6.64, "volume": 537092.0}, {"date": "2023-05-02", "close": 6.56, "volume": 430488.0}, {"date": "2023-05-03", "close": 6.5, "volume": 537752.0}, {"date": "2023-05-04", "close": 6.54, "volume": 788044.0}, {"date": "2023-05-05", "close": 6.51, "volume": 523241.0}, {"date": "2023-05-08", "close": 6.54, "volume": 584136.0}, {"date": "2023-05-09", "close": 6.46, "volume": 458547.0}, {"date": "2023-05-10", "close": 6.49, "volume": 801323.0}, {"date": "2023-05-11", "close": 6.54, "volume": 1184894.0}, {"date": "2023-05-12", "close": 6.53, "volume": 833312.0}, {"date": "2023-05-15", "close": 6.42, "volume": 767691.0}, {"date": "2023-05-16", "close": 6.28, "volume": 744944.0}, {"date": "2023-05-17", "close": 6.26, "volume": 2631476.0}, {"date": "2023-05-18", "close": 6.26, "volume": 471498.0}, {"date": "2023-05-19", "close": 6.28, "volume": 530223.0}, {"date": "2023-05-22", "close": 6.21, "volume": 451083.0}, {"date": "2023-05-23", "close": 6.18, "volume": 515050.0}, {"date": "2023-05-24", "close": 6.14, "volume": 3435234.0}, {"date": "2023-05-25", "close": 6.08, "volume": 1048733.0}, {"date": "2023-05-26", "close": 6.14, "volume": 437491.0}, {"date": "2023-05-29", "close": 6.14, "volume": 458124.0}, {"date": "2023-05-30", "close": 6.19, "volume": 1103469.0}, {"date": "2023-05-31", "close": 6.17, "volume": 1813539.0}, {"date": "2023-06-01", "close": 6.11, "volume": 2692790.0}, {"date": "2023-06-02", "close": 6.05, "volume": 509391.0}, {"date": "2023-06-05", "close": 6.35, "volume": 1522056.0}, {"date": "2023-06-06", "close": 6.26, "volume": 1571262.0}, {"date": "2023-06-07", "close": 6.29, "volume": 1205015.0}, {"date": "2023-06-08", "close": 6.18, "volume": 757537.0}, {"date": "2023-06-09", "close": 6.13, "volume": 1258222.0}, {"date": "2023-06-13", "close": 5.95, "volume": 1493177.0}, {"date": "2023-06-14", "close": 5.87, "volume": 1247037.0}, {"date": "2023-06-15", "close": 5.82, "volume": 1117737.0}, {"date": "2023-06-16", "close": 6.0, "volume": 1626311.0}, {"date": "2023-06-19", "close": 5.98, "volume": 674582.0}, {"date": "2023-06-20", "close": 6.05, "volume": 632508.0}, {"date": "2023-06-21", "close": 6.04, "volume": 689623.0}, {"date": "2023-06-22", "close": 5.97, "volume": 746809.0}, {"date": "2023-06-23", "close": 5.89, "volume": 747606.0}, {"date": "2023-06-26", "close": 5.86, "volume": 393099.0}, {"date": "2023-06-27", "close": 5.88, "volume": 517356.0}, {"date": "2023-06-28", "close": 5.96, "volume": 762650.0}, {"date": "2023-06-29", "close": 5.99, "volume": 406443.0}, {"date": "2023-06-30", "close": 5.94, "volume": 841677.0}, {"date": "2023-07-03", "close": 6.19, "volume": 966289.0}, {"date": "2023-07-04", "close": 6.22, "volume": 365852.0}, {"date": "2023-07-05", "close": 6.23, "volume": 487761.0}, {"date": "2023-07-06", "close": 6.16, "volume": 360792.0}, {"date": "2023-07-07", "close": 6.04, "volume": 377972.0}, {"date": "2023-07-10", "close": 6.0, "volume": 332265.0}, {"date": "2023-07-11", "close": 6.11, "volume": 463835.0}, {"date": "2023-07-12", "close": 6.15, "volume": 401787.0}, {"date": "2023-07-13", "close": 6.28, "volume": 596577.0}, {"date": "2023-07-14", "close": 6.25, "volume": 317626.0}, {"date": "2023-07-17", "close": 6.27, "volume": 327789.0}, {"date": "2023-07-18", "close": 6.19, "volume": 262338.0}, {"date": "2023-07-19", "close": 6.27, "volume": 483419.0}, {"date": "2023-07-20", "close": 6.23, "volume": 371045.0}, {"date": "2023-07-21", "close": 6.17, "volume": 573730.0}, {"date": "2023-07-24", "close": 6.22, "volume": 425116.0}, {"date": "2023-07-25", "close": 6.13, "volume": 1906963.0}, {"date": "2023-07-26", "close": 6.19, "volume": 421055.0}, {"date": "2023-07-27", "close": 6.3, "volume": 714487.0}, {"date": "2023-07-28", "close": 6.26, "volume": 833363.0}, {"date": "2023-07-31", "close": 6.25, "volume": 444584.0}, {"date": "2023-08-01", "close": 6.24, "volume": 426308.0}, {"date": "2023-08-02", "close": 6.18, "volume": 1763120.0}, {"date": "2023-08-03", "close": 6.2, "volume": 516556.0}, {"date": "2023-08-04", "close": 6.23, "volume": 424991.0}, {"date": "2023-08-07", "close": 6.25, "volume": 529342.0}, {"date": "2023-08-08", "close": 6.15, "volume": 462210.0}, {"date": "2023-08-09", "close": 6.19, "volume": 376704.0}, {"date": "2023-08-10", "close": 6.23, "volume": 592911.0}, {"date": "2023-08-11", "close": 6.3, "volume": 268379.0}, {"date": "2023-08-14", "close": 6.25, "volume": 416428.0}, {"date": "2023-08-15", "close": 6.42, "volume": 853390.0}, {"date": "2023-08-16", "close": 6.77, "volume": 3934220.0}, {"date": "2023-08-17", "close": 6.59, "volume": 1664528.0}, {"date": "2023-08-18", "close": 6.5, "volume": 681854.0}, {"date": "2023-08-21", "close": 6.59, "volume": 530643.0}, {"date": "2023-08-22", "close": 6.55, "volume": 635292.0}, {"date": "2023-08-23", "close": 6.62, "volume": 882822.0}, {"date": "2023-08-24", "close": 6.58, "volume": 822576.0}, {"date": "2023-08-25", "close": 6.57, "volume": 524473.0}, {"date": "2023-08-28", "close": 6.61, "volume": 297862.0}, {"date": "2023-08-29", "close": 6.61, "volume": 262857.0}, {"date": "2023-08-30", "close": 6.6, "volume": 602080.0}, {"date": "2023-08-31", "close": 6.65, "volume": 530799.0}, {"date": "2023-09-01", "close": 6.65, "volume": 261315.0}, {"date": "2023-09-04", "close": 6.67, "volume": 293633.0}, {"date": "2023-09-05", "close": 6.72, "volume": 611896.0}, {"date": "2023-09-06", "close": 6.64, "volume": 416965.0}, {"date": "2023-09-07", "close": 6.6, "volume": 522326.0}, {"date": "2023-09-08", "close": 6.6, "volume": 335889.0}, {"date": "2023-09-11", "close": 6.69, "volume": 648346.0}, {"date": "2023-09-12", "close": 6.85, "volume": 1134619.0}, {"date": "2023-09-13", "close": 7.05, "volume": 1889999.0}, {"date": "2023-09-14", "close": 6.94, "volume": 1241060.0}, {"date": "2023-09-15", "close": 7.07, "volume": 1507909.0}, {"date": "2023-09-18", "close": 7.07, "volume": 555689.0}, {"date": "2023-09-19", "close": 7.05, "volume": 1290095.0}, {"date": "2023-09-20", "close": 7.02, "volume": 727223.0}, {"date": "2023-09-21", "close": 6.94, "volume": 3337920.0}, {"date": "2023-09-22", "close": 6.89, "volume": 593723.0}, {"date": "2023-09-25", "close": 6.95, "volume": 567992.0}, {"date": "2023-09-26", "close": 6.84, "volume": 520237.0}, {"date": "2023-09-27", "close": 6.81, "volume": 452936.0}, {"date": "2023-09-28", "close": 6.78, "volume": 1187578.0}, {"date": "2023-09-29", "close": 6.8, "volume": 1489997.0}, {"date": "2023-10-02", "close": 6.77, "volume": 278645.0}, {"date": "2023-10-03", "close": 6.69, "volume": 960866.0}, {"date": "2023-10-04", "close": 6.7, "volume": 951401.0}, {"date": "2023-10-05", "close": 6.69, "volume": 519207.0}, {"date": "2023-10-06", "close": 6.74, "volume": 381739.0}, {"date": "2023-10-09", "close": 6.75, "volume": 1031729.0}, {"date": "2023-10-10", "close": 6.73, "volume": 1032960.0}, {"date": "2023-10-11", "close": 6.8, "volume": 907026.0}, {"date": "2023-10-12", "close": 6.83, "volume": 700111.0}, {"date": "2023-10-13", "close": 6.8, "volume": 1088843.0}, {"date": "2023-10-16", "close": 6.68, "volume": 1372710.0}, {"date": "2023-10-17", "close": 5.91, "volume": 3605813.0}, {"date": "2023-10-18", "close": 5.46, "volume": 2680320.0}, {"date": "2023-10-19", "close": 5.6, "volume": 2174402.0}, {"date": "2023-10-20", "close": 5.52, "volume": 1911203.0}, {"date": "2023-10-23", "close": 5.47, "volume": 1308144.0}, {"date": "2023-10-24", "close": 5.52, "volume": 988781.0}, {"date": "2023-10-25", "close": 5.45, "volume": 987646.0}, {"date": "2023-10-26", "close": 5.41, "volume": 953600.0}, {"date": "2023-10-27", "close": 5.4, "volume": 570574.0}, {"date": "2023-10-30", "close": 5.34, "volume": 601841.0}, {"date": "2023-10-31", "close": 5.34, "volume": 750702.0}, {"date": "2023-11-01", "close": 5.46, "volume": 757828.0}, {"date": "2023-11-02", "close": 5.61, "volume": 811839.0}, {"date": "2023-11-03", "close": 5.54, "volume": 759049.0}, {"date": "2023-11-06", "close": 5.53, "volume": 405105.0}, {"date": "2023-11-07", "close": 5.53, "volume": 788462.0}, {"date": "2023-11-08", "close": 5.52, "volume": 391619.0}, {"date": "2023-11-09", "close": 5.54, "volume": 361631.0}, {"date": "2023-11-10", "close": 5.53, "volume": 343582.0}, {"date": "2023-11-13", "close": 5.49, "volume": 412698.0}, {"date": "2023-11-14", "close": 5.59, "volume": 1011292.0}, {"date": "2023-11-15", "close": 5.69, "volume": 954662.0}, {"date": "2023-11-16", "close": 5.56, "volume": 820980.0}, {"date": "2023-11-17", "close": 5.54, "volume": 533736.0}, {"date": "2023-11-20", "close": 5.6, "volume": 1041420.0}, {"date": "2023-11-21", "close": 5.53, "volume": 796375.0}, {"date": "2023-11-22", "close": 5.51, "volume": 413065.0}, {"date": "2023-11-23", "close": 5.44, "volume": 770917.0}, {"date": "2023-11-24", "close": 5.37, "volume": 509537.0}, {"date": "2023-11-27", "close": 5.27, "volume": 389608.0}, {"date": "2023-11-28", "close": 5.13, "volume": 1202285.0}, {"date": "2023-11-29", "close": 5.23, "volume": 2107400.0}, {"date": "2023-11-30", "close": 5.38, "volume": 1995630.0}, {"date": "2023-12-01", "close": 5.34, "volume": 826927.0}, {"date": "2023-12-04", "close": 5.44, "volume": 936377.0}, {"date": "2023-12-05", "close": 5.36, "volume": 533764.0}, {"date": "2023-12-06", "close": 5.47, "volume": 1094613.0}, {"date": "2023-12-07", "close": 5.4, "volume": 919992.0}, {"date": "2023-12-08", "close": 5.36, "volume": 635356.0}, {"date": "2023-12-11", "close": 5.39, "volume": 559434.0}, {"date": "2023-12-12", "close": 5.39, "volume": 1567660.0}, {"date": "2023-12-13", "close": 5.3, "volume": 2475604.0}, {"date": "2023-12-14", "close": 5.48, "volume": 1367072.0}, {"date": "2023-12-15", "close": 5.46, "volume": 3542596.0}, {"date": "2023-12-18", "close": 5.54, "volume": 612839.0}, {"date": "2023-12-19", "close": 5.62, "volume": 783125.0}, {"date": "2023-12-20", "close": 5.67, "volume": 854548.0}, {"date": "2023-12-21", "close": 5.64, "volume": 949972.0}, {"date": "2023-12-22", "close": 5.55, "volume": 543675.0}, {"date": "2023-12-27", "close": 5.55, "volume": 461976.0}, {"date": "2023-12-28", "close": 5.56, "volume": 397557.0}, {"date": "2023-12-29", "close": 5.54, "volume": 257679.0}, {"date": "2024-01-02", "close": 5.38, "volume": 688725.0}, {"date": "2024-01-03", "close": 5.23, "volume": 2456963.0}, {"date": "2024-01-04", "close": 5.24, "volume": 1288533.0}, {"date": "2024-01-05", "close": 5.42, "volume": 1204137.0}, {"date": "2024-01-08", "close": 5.45, "volume": 908444.0}, {"date": "2024-01-09", "close": 5.58, "volume": 858272.0}, {"date": "2024-01-10", "close": 5.52, "volume": 831054.0}, {"date": "2024-01-11", "close": 5.47, "volume": 5794841.0}, {"date": "2024-01-12", "close": 5.51, "volume": 768273.0}, {"date": "2024-01-15", "close": 5.6, "volume": 1442455.0}, {"date": "2024-01-16", "close": 5.6, "volume": 1095822.0}, {"date": "2024-01-17", "close": 5.25, "volume": 3660265.0}, {"date": "2024-01-18", "close": 5.36, "volume": 1071804.0}, {"date": "2024-01-19", "close": 5.39, "volume": 1316056.0}, {"date": "2024-01-22", "close": 5.3, "volume": 1081718.0}, {"date": "2024-01-23", "close": 5.32, "volume": 1217918.0}, {"date": "2024-01-24", "close": 5.25, "volume": 1330501.0}, {"date": "2024-01-25", "close": 5.27, "volume": 929158.0}, {"date": "2024-01-29", "close": 5.58, "volume": 2901184.0}, {"date": "2024-01-30", "close": 5.52, "volume": 1722843.0}, {"date": "2024-01-31", "close": 5.64, "volume": 1441973.0}, {"date": "2024-02-01", "close": 5.71, "volume": 2513722.0}, {"date": "2024-02-02", "close": 5.66, "volume": 1224401.0}, {"date": "2024-02-05", "close": 5.6, "volume": 3950940.0}, {"date": "2024-02-06", "close": 5.56, "volume": 569172.0}, {"date": "2024-02-07", "close": 5.61, "volume": 699186.0}, {"date": "2024-02-08", "close": 5.69, "volume": 961536.0}, {"date": "2024-02-09", "close": 5.71, "volume": 803805.0}, {"date": "2024-02-12", "close": 5.84, "volume": 663995.0}, {"date": "2024-02-13", "close": 5.86, "volume": 1411503.0}, {"date": "2024-02-14", "close": 5.84, "volume": 1461025.0}, {"date": "2024-02-15", "close": 5.86, "volume": 1205543.0}, {"date": "2024-02-16", "close": 5.85, "volume": 411512.0}, {"date": "2024-02-19", "close": 5.8, "volume": 367869.0}, {"date": "2024-02-20", "close": 5.92, "volume": 875344.0}, {"date": "2024-02-21", "close": 5.93, "volume": 1147156.0}, {"date": "2024-02-22", "close": 6.02, "volume": 1108374.0}, {"date": "2024-02-23", "close": 5.99, "volume": 957669.0}, {"date": "2024-02-26", "close": 5.84, "volume": 846773.0}, {"date": "2024-02-27", "close": 5.65, "volume": 933545.0}, {"date": "2024-02-28", "close": 5.75, "volume": 1040628.0}, {"date": "2024-02-29", "close": 5.95, "volume": 1695884.0}, {"date": "2024-03-01", "close": 5.84, "volume": 609400.0}, {"date": "2024-03-04", "close": 5.91, "volume": 537489.0}, {"date": "2024-03-05", "close": 5.97, "volume": 1030825.0}, {"date": "2024-03-06", "close": 6.02, "volume": 737877.0}, {"date": "2024-03-07", "close": 5.99, "volume": 1093039.0}, {"date": "2024-03-08", "close": 5.97, "volume": 929621.0}, {"date": "2024-03-11", "close": 6.01, "volume": 556972.0}, {"date": "2024-03-12", "close": 6.05, "volume": 754422.0}, {"date": "2024-03-13", "close": 6.02, "volume": 572556.0}, {"date": "2024-03-14", "close": 6.0, "volume": 593736.0}, {"date": "2024-03-15", "close": 6.0, "volume": 1433978.0}, {"date": "2024-03-18", "close": 5.99, "volume": 483395.0}, {"date": "2024-03-19", "close": 5.97, "volume": 743191.0}, {"date": "2024-03-20", "close": 5.98, "volume": 1140211.0}, {"date": "2024-03-21", "close": 6.14, "volume": 1336493.0}, {"date": "2024-03-22", "close": 6.24, "volume": 1384292.0}, {"date": "2024-03-25", "close": 6.23, "volume": 582310.0}, {"date": "2024-03-26", "close": 6.06, "volume": 1439126.0}, {"date": "2024-03-27", "close": 6.09, "volume": 504373.0}, {"date": "2024-03-28", "close": 6.31, "volume": 1100333.0}, {"date": "2024-04-02", "close": 6.23, "volume": 1012000.0}, {"date": "2024-04-03", "close": 6.03, "volume": 696982.0}, {"date": "2024-04-04", "close": 6.13, "volume": 614005.0}, {"date": "2024-04-05", "close": 6.1, "volume": 379762.0}, {"date": "2024-04-08", "close": 6.16, "volume": 772740.0}, {"date": "2024-04-09", "close": 6.2, "volume": 474023.0}, {"date": "2024-04-10", "close": 6.29, "volume": 536413.0}, {"date": "2024-04-11", "close": 6.25, "volume": 630307.0}, {"date": "2024-04-12", "close": 6.24, "volume": 913480.0}, {"date": "2024-04-15", "close": 6.14, "volume": 485302.0}, {"date": "2024-04-16", "close": 5.99, "volume": 1139918.0}, {"date": "2024-04-17", "close": 5.86, "volume": 1053386.0}, {"date": "2024-04-18", "close": 5.64, "volume": 1104322.0}, {"date": "2024-04-19", "close": 5.68, "volume": 809988.0}, {"date": "2024-04-22", "close": 5.81, "volume": 875806.0}, {"date": "2024-04-23", "close": 5.91, "volume": 1113929.0}, {"date": "2024-04-24", "close": 5.73, "volume": 781646.0}, {"date": "2024-04-26", "close": 5.65, "volume": 1455919.0}, {"date": "2024-04-29", "close": 5.78, "volume": 881130.0}, {"date": "2024-05-02", "close": 4.4, "volume": 13607233.0}, {"date": "2024-05-03", "close": 4.56, "volume": 9777219.0}, {"date": "2024-05-06", "close": 4.64, "volume": 3941583.0}, {"date": "2024-05-07", "close": 4.48, "volume": 3668976.0}, {"date": "2024-05-08", "close": 4.46, "volume": 3463227.0}, {"date": "2024-05-09", "close": 4.4, "volume": 1510901.0}, {"date": "2024-05-10", "close": 4.42, "volume": 2314125.0}, {"date": "2024-05-13", "close": 4.63, "volume": 1323646.0}, {"date": "2024-05-14", "close": 4.67, "volume": 1577688.0}, {"date": "2024-05-15", "close": 4.64, "volume": 1662018.0}, {"date": "2024-05-16", "close": 4.65, "volume": 1777685.0}, {"date": "2024-05-17", "close": 4.58, "volume": 1709892.0}, {"date": "2024-05-20", "close": 4.55, "volume": 2048849.0}, {"date": "2024-05-21", "close": 4.4, "volume": 1680202.0}, {"date": "2024-05-22", "close": 4.24, "volume": 1995430.0}, {"date": "2024-05-23", "close": 4.24, "volume": 1330480.0}, {"date": "2024-05-24", "close": 4.19, "volume": 1650783.0}, {"date": "2024-05-27", "close": 4.34, "volume": 1719136.0}, {"date": "2024-05-28", "close": 4.28, "volume": 1370554.0}, {"date": "2024-05-29", "close": 4.21, "volume": 1534350.0}, {"date": "2024-05-30", "close": 4.23, "volume": 1460456.0}, {"date": "2024-05-31", "close": 4.25, "volume": 2301805.0}, {"date": "2024-06-03", "close": 4.27, "volume": 1188848.0}, {"date": "2024-06-04", "close": 4.21, "volume": 2134249.0}, {"date": "2024-06-05", "close": 4.34, "volume": 2993458.0}, {"date": "2024-06-06", "close": 4.39, "volume": 1345389.0}, {"date": "2024-06-07", "close": 4.36, "volume": 562280.0}, {"date": "2024-06-11", "close": 4.97, "volume": 6348181.0}, {"date": "2024-06-12", "close": 5.02, "volume": 3352517.0}, {"date": "2024-06-13", "close": 5.03, "volume": 2050027.0}, {"date": "2024-06-14", "close": 5.0, "volume": 1406407.0}, {"date": "2024-06-17", "close": 4.89, "volume": 1132890.0}, {"date": "2024-06-18", "close": 4.98, "volume": 1213671.0}, {"date": "2024-06-19", "close": 4.95, "volume": 3224592.0}, {"date": "2024-06-20", "close": 5.0, "volume": 1789980.0}, {"date": "2024-06-21", "close": 5.19, "volume": 2119195.0}, {"date": "2024-06-24", "close": 5.04, "volume": 832128.0}, {"date": "2024-06-25", "close": 5.04, "volume": 899001.0}, {"date": "2024-06-26", "close": 5.08, "volume": 982244.0}, {"date": "2024-06-27", "close": 5.12, "volume": 1963690.0}, {"date": "2024-06-28", "close": 5.14, "volume": 867188.0}, {"date": "2024-07-01", "close": 5.06, "volume": 566811.0}, {"date": "2024-07-02", "close": 5.03, "volume": 319754.0}, {"date": "2024-07-03", "close": 5.0, "volume": 498952.0}, {"date": "2024-07-04", "close": 5.07, "volume": 512659.0}, {"date": "2024-07-05", "close": 5.06, "volume": 789508.0}, {"date": "2024-07-08", "close": 5.07, "volume": 786737.0}, {"date": "2024-07-09", "close": 5.06, "volume": 1755670.0}, {"date": "2024-07-10", "close": 4.98, "volume": 585271.0}, {"date": "2024-07-11", "close": 4.92, "volume": 820793.0}, {"date": "2024-07-12", "close": 5.1, "volume": 876092.0}, {"date": "2024-07-15", "close": 5.19, "volume": 744208.0}, {"date": "2024-07-16", "close": 5.18, "volume": 698362.0}, {"date": "2024-07-17", "close": 5.23, "volume": 554114.0}, {"date": "2024-07-18", "close": 5.2, "volume": 1292397.0}, {"date": "2024-07-19", "close": 5.11, "volume": 579980.0}, {"date": "2024-07-22", "close": 5.14, "volume": 378913.0}, {"date": "2024-07-23", "close": 5.2, "volume": 380148.0}, {"date": "2024-07-24", "close": 5.15, "volume": 578081.0}, {"date": "2024-07-25", "close": 5.05, "volume": 1081948.0}, {"date": "2024-07-26", "close": 5.01, "volume": 607281.0}, {"date": "2024-07-29", "close": 5.04, "volume": 724919.0}, {"date": "2024-07-30", "close": 5.01, "volume": 1100317.0}, {"date": "2024-07-31", "close": 5.13, "volume": 1091033.0}, {"date": "2024-08-01", "close": 5.18, "volume": 937158.0}, {"date": "2024-08-02", "close": 4.99, "volume": 662245.0}, {"date": "2024-08-05", "close": 4.79, "volume": 1085474.0}, {"date": "2024-08-06", "close": 4.79, "volume": 1807398.0}, {"date": "2024-08-07", "close": 4.77, "volume": 881708.0}, {"date": "2024-08-08", "close": 4.82, "volume": 434237.0}, {"date": "2024-08-09", "close": 4.8, "volume": 761684.0}, {"date": "2024-08-12", "close": 4.89, "volume": 457399.0}, {"date": "2024-08-13", "close": 4.93, "volume": 470985.0}, {"date": "2024-08-14", "close": 4.94, "volume": 497605.0}, {"date": "2024-08-15", "close": 4.95, "volume": 529859.0}, {"date": "2024-08-16", "close": 4.95, "volume": 541768.0}, {"date": "2024-08-19", "close": 4.97, "volume": 302951.0}, {"date": "2024-08-20", "close": 4.93, "volume": 522787.0}, {"date": "2024-08-21", "close": 5.04, "volume": 2924761.0}, {"date": "2024-08-22", "close": 4.99, "volume": 747835.0}, {"date": "2024-08-23", "close": 4.93, "volume": 974696.0}, {"date": "2024-08-26", "close": 4.96, "volume": 1400555.0}, {"date": "2024-08-27", "close": 4.95, "volume": 1185444.0}, {"date": "2024-08-28", "close": 4.92, "volume": 1099458.0}, {"date": "2024-08-29", "close": 4.85, "volume": 703409.0}, {"date": "2024-08-30", "close": 4.89, "volume": 1658769.0}, {"date": "2024-09-02", "close": 4.89, "volume": 529256.0}, {"date": "2024-09-03", "close": 4.86, "volume": 476528.0}, {"date": "2024-09-04", "close": 4.75, "volume": 705691.0}, {"date": "2024-09-05", "close": 4.8, "volume": 704754.0}, {"date": "2024-09-06", "close": 4.8, "volume": 600309.0}, {"date": "2024-09-09", "close": 4.75, "volume": 494196.0}, {"date": "2024-09-10", "close": 4.77, "volume": 249333.0}, {"date": "2024-09-11", "close": 4.74, "volume": 848188.0}, {"date": "2024-09-12", "close": 4.83, "volume": 601618.0}, {"date": "2024-09-13", "close": 4.89, "volume": 812364.0}, {"date": "2024-09-16", "close": 4.88, "volume": 610018.0}, {"date": "2024-09-17", "close": 4.92, "volume": 550275.0}, {"date": "2024-09-18", "close": 5.04, "volume": 808359.0}, {"date": "2024-09-19", "close": 5.02, "volume": 1249813.0}, {"date": "2024-09-20", "close": 5.13, "volume": 2645735.0}, {"date": "2024-09-23", "close": 5.06, "volume": 208440.0}, {"date": "2024-09-24", "close": 5.16, "volume": 240106.0}, {"date": "2024-09-25", "close": 5.19, "volume": 538038.0}, {"date": "2024-09-26", "close": 5.38, "volume": 1162620.0}, {"date": "2024-09-27", "close": 5.33, "volume": 474104.0}, {"date": "2024-09-30", "close": 5.31, "volume": 739722.0}, {"date": "2024-10-01", "close": 5.4, "volume": 431960.0}, {"date": "2024-10-02", "close": 5.29, "volume": 549753.0}, {"date": "2024-10-03", "close": 5.29, "volume": 696148.0}, {"date": "2024-10-04", "close": 5.3, "volume": 338608.0}, {"date": "2024-10-07", "close": 5.33, "volume": 216462.0}, {"date": "2024-10-08", "close": 5.29, "volume": 375374.0}, {"date": "2024-10-09", "close": 5.29, "volume": 376602.0}, {"date": "2024-10-10", "close": 5.32, "volume": 291605.0}, {"date": "2024-10-11", "close": 5.23, "volume": 287360.0}, {"date": "2024-10-14", "close": 5.17, "volume": 462485.0}, {"date": "2024-10-15", "close": 5.19, "volume": 546125.0}, {"date": "2024-10-16", "close": 5.08, "volume": 676623.0}, {"date": "2024-10-17", "close": 5.05, "volume": 817780.0}, {"date": "2024-10-18", "close": 5.0, "volume": 501749.0}, {"date": "2024-10-21", "close": 4.95, "volume": 852269.0}, {"date": "2024-10-22", "close": 4.88, "volume": 463412.0}, {"date": "2024-10-23", "close": 4.79, "volume": 921200.0}, {"date": "2024-10-24", "close": 4.8, "volume": 1141874.0}, {"date": "2024-10-25", "close": 4.75, "volume": 549323.0}, {"date": "2024-10-28", "close": 4.68, "volume": 527457.0}, {"date": "2024-10-29", "close": 4.63, "volume": 792057.0}, {"date": "2024-10-30", "close": 4.56, "volume": 3421115.0}, {"date": "2024-10-31", "close": 4.58, "volume": 526065.0}, {"date": "2024-11-01", "close": 4.51, "volume": 363081.0}, {"date": "2024-11-04", "close": 4.6, "volume": 382514.0}, {"date": "2024-11-05", "close": 4.62, "volume": 241526.0}, {"date": "2024-11-06", "close": 4.71, "volume": 333958.0}, {"date": "2024-11-07", "close": 4.77, "volume": 2520180.0}, {"date": "2024-11-08", "close": 4.78, "volume": 178317.0}, {"date": "2024-11-11", "close": 4.7, "volume": 579610.0}, {"date": "2024-11-12", "close": 4.7, "volume": 264556.0}, {"date": "2024-11-13", "close": 4.56, "volume": 427473.0}, {"date": "2024-11-14", "close": 4.62, "volume": 423607.0}, {"date": "2024-11-15", "close": 4.64, "volume": 440629.0}, {"date": "2024-11-18", "close": 4.65, "volume": 472741.0}, {"date": "2024-11-19", "close": 4.61, "volume": 549811.0}, {"date": "2024-11-20", "close": 4.56, "volume": 582577.0}, {"date": "2024-11-21", "close": 4.52, "volume": 458863.0}, {"date": "2024-11-22", "close": 4.57, "volume": 284552.0}, {"date": "2024-11-25", "close": 4.48, "volume": 912001.0}, {"date": "2024-11-26", "close": 4.52, "volume": 592834.0}, {"date": "2024-11-27", "close": 4.55, "volume": 1110638.0}, {"date": "2024-11-28", "close": 4.54, "volume": 582169.0}, {"date": "2024-11-29", "close": 4.51, "volume": 418207.0}, {"date": "2024-12-02", "close": 4.57, "volume": 395901.0}, {"date": "2024-12-03", "close": 4.59, "volume": 366885.0}, {"date": "2024-12-04", "close": 4.5, "volume": 466881.0}, {"date": "2024-12-05", "close": 4.58, "volume": 1035481.0}, {"date": "2024-12-06", "close": 4.72, "volume": 520825.0}, {"date": "2024-12-09", "close": 4.64, "volume": 333703.0}, {"date": "2024-12-10", "close": 4.64, "volume": 268239.0}, {"date": "2024-12-11", "close": 4.58, "volume": 245555.0}, {"date": "2024-12-12", "close": 4.54, "volume": 230867.0}, {"date": "2024-12-13", "close": 4.53, "volume": 246688.0}, {"date": "2024-12-16", "close": 4.56, "volume": 262265.0}, {"date": "2024-12-17", "close": 4.61, "volume": 179879.0}, {"date": "2024-12-18", "close": 4.63, "volume": 449760.0}, {"date": "2024-12-19", "close": 4.48, "volume": 664724.0}, {"date": "2024-12-20", "close": 4.52, "volume": 1709559.0}, {"date": "2024-12-23", "close": 4.6, "volume": 457001.0}, {"date": "2024-12-24", "close": 4.6, "volume": 239538.0}, {"date": "2024-12-27", "close": 4.68, "volume": 360877.0}, {"date": "2024-12-30", "close": 4.72, "volume": 248032.0}, {"date": "2024-12-31", "close": 4.72, "volume": 232572.0}, {"date": "2025-01-02", "close": 4.63, "volume": 236242.0}, {"date": "2025-01-03", "close": 4.6, "volume": 170238.0}, {"date": "2025-01-06", "close": 4.52, "volume": 279421.0}, {"date": "2025-01-07", "close": 4.69, "volume": 290291.0}, {"date": "2025-01-08", "close": 4.66, "volume": 386903.0}, {"date": "2025-01-09", "close": 4.58, "volume": 148310.0}, {"date": "2025-01-10", "close": 4.52, "volume": 173767.0}, {"date": "2025-01-13", "close": 4.5, "volume": 238880.0}, {"date": "2025-01-14", "close": 4.55, "volume": 235694.0}, {"date": "2025-01-15", "close": 4.75, "volume": 705944.0}, {"date": "2025-01-16", "close": 4.73, "volume": 614795.0}, {"date": "2025-01-17", "close": 4.8, "volume": 289283.0}, {"date": "2025-01-20", "close": 4.91, "volume": 326639.0}, {"date": "2025-01-21", "close": 4.84, "volume": 199479.0}, {"date": "2025-01-22", "close": 4.92, "volume": 251345.0}, {"date": "2025-01-23", "close": 4.88, "volume": 249168.0}, {"date": "2025-01-24", "close": 4.78, "volume": 223707.0}, {"date": "2025-01-28", "close": 4.88, "volume": 308539.0}, {"date": "2025-01-29", "close": 4.91, "volume": 233933.0}, {"date": "2025-01-30", "close": 4.93, "volume": 230323.0}, {"date": "2025-01-31", "close": 5.0, "volume": 798730.0}, {"date": "2025-02-03", "close": 4.76, "volume": 220578.0}, {"date": "2025-02-04", "close": 4.68, "volume": 246213.0}, {"date": "2025-02-05", "close": 4.71, "volume": 274431.0}, {"date": "2025-02-06", "close": 4.86, "volume": 406302.0}, {"date": "2025-02-07", "close": 4.93, "volume": 274184.0}, {"date": "2025-02-10", "close": 4.92, "volume": 161918.0}, {"date": "2025-02-11", "close": 4.96, "volume": 188833.0}, {"date": "2025-02-12", "close": 4.98, "volume": 369951.0}, {"date": "2025-02-13", "close": 5.06, "volume": 368207.0}, {"date": "2025-02-14", "close": 5.12, "volume": 328967.0}, {"date": "2025-02-17", "close": 5.1, "volume": 349879.0}, {"date": "2025-02-18", "close": 4.71, "volume": 1206124.0}, {"date": "2025-02-19", "close": 4.64, "volume": 650361.0}, {"date": "2025-02-20", "close": 4.57, "volume": 642224.0}, {"date": "2025-02-21", "close": 4.52, "volume": 654109.0}, {"date": "2025-02-24", "close": 4.55, "volume": 619473.0}, {"date": "2025-02-25", "close": 4.49, "volume": 397846.0}, {"date": "2025-02-26", "close": 5.09, "volume": 3851587.0}, {"date": "2025-02-27", "close": 5.36, "volume": 2023533.0}, {"date": "2025-02-28", "close": 5.15, "volume": 1083802.0}, {"date": "2025-03-03", "close": 5.19, "volume": 644032.0}, {"date": "2025-03-04", "close": 5.17, "volume": 1491973.0}, {"date": "2025-03-05", "close": 5.15, "volume": 1008055.0}, {"date": "2025-03-06", "close": 5.13, "volume": 2116645.0}, {"date": "2025-03-07", "close": 5.06, "volume": 1073734.0}, {"date": "2025-03-10", "close": 5.07, "volume": 773037.0}, {"date": "2025-03-11", "close": 5.04, "volume": 859872.0}, {"date": "2025-03-12", "close": 4.97, "volume": 1237133.0}, {"date": "2025-03-13", "close": 4.86, "volume": 1067461.0}, {"date": "2025-03-14", "close": 4.86, "volume": 448490.0}, {"date": "2025-03-17", "close": 4.98, "volume": 488200.0}, {"date": "2025-03-18", "close": 5.03, "volume": 832367.0}, {"date": "2025-03-19", "close": 4.97, "volume": 904686.0}, {"date": "2025-03-20", "close": 5.01, "volume": 755611.0}, {"date": "2025-03-21", "close": 4.99, "volume": 1448391.0}, {"date": "2025-03-24", "close": 4.91, "volume": 254481.0}, {"date": "2025-03-25", "close": 4.96, "volume": 626643.0}, {"date": "2025-03-26", "close": 4.85, "volume": 1055370.0}, {"date": "2025-03-27", "close": 4.73, "volume": 1131533.0}, {"date": "2025-03-28", "close": 4.64, "volume": 443735.0}, {"date": "2025-03-31", "close": 4.52, "volume": 609910.0}, {"date": "2025-04-01", "close": 4.54, "volume": 612638.0}, {"date": "2025-04-02", "close": 4.51, "volume": 503555.0}, {"date": "2025-04-03", "close": 4.56, "volume": 904638.0}, {"date": "2025-04-04", "close": 4.47, "volume": 829136.0}, {"date": "2025-04-07", "close": 4.4, "volume": 972747.0}, {"date": "2025-04-08", "close": 4.27, "volume": 2045128.0}, {"date": "2025-04-09", "close": 4.41, "volume": 956962.0}, {"date": "2025-04-10", "close": 4.62, "volume": 566034.0}, {"date": "2025-04-11", "close": 4.68, "volume": 451689.0}, {"date": "2025-04-14", "close": 4.65, "volume": 343550.0}, {"date": "2025-04-15", "close": 4.57, "volume": 269068.0}, {"date": "2025-04-16", "close": 4.48, "volume": 391583.0}, {"date": "2025-04-17", "close": 4.64, "volume": 423895.0}, {"date": "2025-04-22", "close": 4.57, "volume": 412453.0}, {"date": "2025-04-23", "close": 4.79, "volume": 631844.0}, {"date": "2025-04-24", "close": 4.9, "volume": 648020.0}, {"date": "2025-04-28", "close": 4.9, "volume": 316372.0}, {"date": "2025-04-29", "close": 5.04, "volume": 530191.0}, {"date": "2025-04-30", "close": 5.09, "volume": 718462.0}, {"date": "2025-05-01", "close": 5.21, "volume": 619679.0}, {"date": "2025-05-02", "close": 5.16, "volume": 359999.0}, {"date": "2025-05-05", "close": 5.08, "volume": 263280.0}, {"date": "2025-05-06", "close": 5.17, "volume": 414717.0}, {"date": "2025-05-07", "close": 5.02, "volume": 1052683.0}, {"date": "2025-05-08", "close": 5.19, "volume": 598067.0}, {"date": "2025-05-09", "close": 5.22, "volume": 458932.0}, {"date": "2025-05-12", "close": 5.24, "volume": 394660.0}, {"date": "2025-05-13", "close": 5.35, "volume": 361301.0}, {"date": "2025-05-14", "close": 5.38, "volume": 584713.0}, {"date": "2025-05-15", "close": 5.1, "volume": 1148989.0}, {"date": "2025-05-16", "close": 5.19, "volume": 905627.0}, {"date": "2025-05-19", "close": 5.15, "volume": 441573.0}, {"date": "2025-05-20", "close": 5.2, "volume": 549783.0}, {"date": "2025-05-21", "close": 5.15, "volume": 711548.0}, {"date": "2025-05-22", "close": 5.2, "volume": 679506.0}, {"date": "2025-05-23", "close": 5.2, "volume": 614640.0}, {"date": "2025-05-26", "close": 5.2, "volume": 436942.0}, {"date": "2025-05-27", "close": 5.24, "volume": 517170.0}, {"date": "2025-05-28", "close": 5.19, "volume": 983783.0}, {"date": "2025-05-29", "close": 5.21, "volume": 445400.0}, {"date": "2025-05-30", "close": 5.22, "volume": 869613.0}, {"date": "2025-06-02", "close": 5.14, "volume": 561335.0}, {"date": "2025-06-03", "close": 5.15, "volume": 737604.0}, {"date": "2025-06-04", "close": 5.13, "volume": 871196.0}, {"date": "2025-06-05", "close": 5.15, "volume": 1646556.0}, {"date": "2025-06-06", "close": 5.15, "volume": 875270.0}, {"date": "2025-06-10", "close": 5.19, "volume": 1032544.0}, {"date": "2025-06-11", "close": 5.25, "volume": 632813.0}, {"date": "2025-06-12", "close": 5.11, "volume": 861398.0}, {"date": "2025-06-13", "close": 4.88, "volume": 688111.0}, {"date": "2025-06-16", "close": 4.93, "volume": 676893.0}, {"date": "2025-06-17", "close": 4.84, "volume": 405643.0}, {"date": "2025-06-18", "close": 4.82, "volume": 498798.0}, {"date": "2025-06-19", "close": 4.82, "volume": 809855.0}, {"date": "2025-06-20", "close": 4.81, "volume": 2222270.0}, {"date": "2025-06-23", "close": 4.82, "volume": 775539.0}, {"date": "2025-06-24", "close": 4.82, "volume": 411578.0}, {"date": "2025-06-25", "close": 4.91, "volume": 693100.0}, {"date": "2025-06-26", "close": 4.98, "volume": 685134.0}, {"date": "2025-06-27", "close": 4.95, "volume": 557747.0}, {"date": "2025-06-30", "close": 5.0, "volume": 549559.0}, {"date": "2025-07-01", "close": 5.05, "volume": 358854.0}, {"date": "2025-07-02", "close": 5.1, "volume": 391407.0}, {"date": "2025-07-03", "close": 5.1, "volume": 242115.0}, {"date": "2025-07-04", "close": 5.15, "volume": 553631.0}, {"date": "2025-07-07", "close": 5.17, "volume": 287802.0}, {"date": "2025-07-08", "close": 5.23, "volume": 4656157.0}, {"date": "2025-07-09", "close": 5.11, "volume": 749197.0}, {"date": "2025-07-10", "close": 5.19, "volume": 614535.0}, {"date": "2025-07-11", "close": 5.24, "volume": 292421.0}, {"date": "2025-07-14", "close": 5.22, "volume": 225880.0}, {"date": "2025-07-15", "close": 5.21, "volume": 221572.0}, {"date": "2025-07-16", "close": 5.2, "volume": 285147.0}, {"date": "2025-07-17", "close": 5.1, "volume": 1290933.0}, {"date": "2025-07-18", "close": 5.14, "volume": 607674.0}, {"date": "2025-07-21", "close": 5.06, "volume": 299796.0}, {"date": "2025-07-22", "close": 5.01, "volume": 616959.0}, {"date": "2025-07-23", "close": 5.11, "volume": 637594.0}, {"date": "2025-07-24", "close": 3.66, "volume": 26625203.0}, {"date": "2025-07-25", "close": 3.72, "volume": 7720193.0}, {"date": "2025-07-28", "close": 3.74, "volume": 8435133.0}, {"date": "2025-07-29", "close": 3.8, "volume": 2704180.0}, {"date": "2025-07-30", "close": 3.83, "volume": 1416871.0}, {"date": "2025-07-31", "close": 3.86, "volume": 1599159.0}, {"date": "2025-08-01", "close": 3.79, "volume": 962727.0}, {"date": "2025-08-04", "close": 3.78, "volume": 877696.0}, {"date": "2025-08-05", "close": 3.84, "volume": 1074890.0}, {"date": "2025-08-06", "close": 3.87, "volume": 1431054.0}, {"date": "2025-08-07", "close": 3.88, "volume": 913438.0}, {"date": "2025-08-08", "close": 3.91, "volume": 496217.0}, {"date": "2025-08-11", "close": 3.9, "volume": 557230.0}, {"date": "2025-08-12", "close": 3.93, "volume": 637458.0}, {"date": "2025-08-13", "close": 3.93, "volume": 612062.0}, {"date": "2025-08-14", "close": 3.98, "volume": 767010.0}, {"date": "2025-08-15", "close": 3.99, "volume": 593463.0}, {"date": "2025-08-18", "close": 3.99, "volume": 446696.0}, {"date": "2025-08-19", "close": 4.02, "volume": 706827.0}, {"date": "2025-08-20", "close": 4.03, "volume": 1198797.0}, {"date": "2025-08-21", "close": 4.11, "volume": 636169.0}, {"date": "2025-08-22", "close": 4.09, "volume": 360403.0}, {"date": "2025-08-25", "close": 3.96, "volume": 853165.0}, {"date": "2025-08-26", "close": 3.92, "volume": 1506656.0}, {"date": "2025-08-27", "close": 4.02, "volume": 569315.0}, {"date": "2025-08-28", "close": 3.94, "volume": 1259266.0}, {"date": "2025-08-29", "close": 3.98, "volume": 1124173.0}, {"date": "2025-09-01", "close": 3.71, "volume": 1208336.0}, {"date": "2025-09-02", "close": 3.55, "volume": 1691402.0}, {"date": "2025-09-03", "close": 3.48, "volume": 1581498.0}, {"date": "2025-09-04", "close": 3.5, "volume": 2082220.0}, {"date": "2025-09-05", "close": 3.53, "volume": 1095188.0}, {"date": "2025-09-08", "close": 3.51, "volume": 1706422.0}, {"date": "2025-09-09", "close": 3.5, "volume": 1060472.0}, {"date": "2025-09-10", "close": 3.5, "volume": 1673650.0}, {"date": "2025-09-11", "close": 3.5, "volume": 2156746.0}, {"date": "2025-09-12", "close": 3.49, "volume": 1327055.0}, {"date": "2025-09-15", "close": 3.46, "volume": 565407.0}, {"date": "2025-09-16", "close": 3.35, "volume": 1131703.0}, {"date": "2025-09-17", "close": 3.33, "volume": 988343.0}, {"date": "2025-09-18", "close": 3.31, "volume": 810456.0}, {"date": "2025-09-19", "close": 3.21, "volume": 3087783.0}, {"date": "2025-09-22", "close": 3.2, "volume": 601192.0}, {"date": "2025-09-23", "close": 3.19, "volume": 1082952.0}, {"date": "2025-09-24", "close": 3.16, "volume": 769585.0}, {"date": "2025-09-25", "close": 3.17, "volume": 569220.0}, {"date": "2025-09-26", "close": 3.16, "volume": 897755.0}, {"date": "2025-09-29", "close": 3.18, "volume": 1149879.0}, {"date": "2025-09-30", "close": 3.17, "volume": 1147421.0}, {"date": "2025-10-01", "close": 3.19, "volume": 1119712.0}, {"date": "2025-10-02", "close": 3.26, "volume": 1319411.0}, {"date": "2025-10-03", "close": 3.25, "volume": 1055586.0}, {"date": "2025-10-06", "close": 3.19, "volume": 860964.0}, {"date": "2025-10-07", "close": 3.16, "volume": 984963.0}, {"date": "2025-10-08", "close": 3.14, "volume": 834915.0}, {"date": "2025-10-09", "close": 3.17, "volume": 1047315.0}, {"date": "2025-10-10", "close": 3.2, "volume": 1005112.0}, {"date": "2025-10-13", "close": 3.1, "volume": 2781195.0}, {"date": "2025-10-14", "close": 3.14, "volume": 1490083.0}, {"date": "2025-10-15", "close": 3.14, "volume": 728162.0}, {"date": "2025-10-16", "close": 3.17, "volume": 816159.0}, {"date": "2025-10-20", "close": 2.61, "volume": 9549311.0}, {"date": "2025-10-21", "close": 2.51, "volume": 4867247.0}, {"date": "2025-10-22", "close": 2.57, "volume": 6049559.0}, {"date": "2025-10-23", "close": 2.55, "volume": 1884114.0}, {"date": "2025-10-24", "close": 2.62, "volume": 1477529.0}, {"date": "2025-10-27", "close": 2.61, "volume": 1226935.0}, {"date": "2025-10-28", "close": 2.57, "volume": 1043298.0}, {"date": "2025-10-29", "close": 2.53, "volume": 1317085.0}, {"date": "2025-10-30", "close": 2.47, "volume": 1645871.0}, {"date": "2025-10-31", "close": 2.53, "volume": 1582680.0}, {"date": "2025-11-03", "close": 2.5, "volume": 1082283.0}, {"date": "2025-11-04", "close": 2.42, "volume": 1904189.0}, {"date": "2025-11-05", "close": 2.38, "volume": 1494750.0}, {"date": "2025-11-06", "close": 2.32, "volume": 2116113.0}, {"date": "2025-11-07", "close": 2.28, "volume": 1752231.0}, {"date": "2025-11-10", "close": 2.28, "volume": 1039180.0}, {"date": "2025-11-11", "close": 2.26, "volume": 1315633.0}, {"date": "2025-11-12", "close": 2.23, "volume": 2421791.0}, {"date": "2025-11-13", "close": 2.22, "volume": 1742351.0}, {"date": "2025-11-14", "close": 2.23, "volume": 2009574.0}, {"date": "2025-11-17", "close": 2.24, "volume": 1339039.0}, {"date": "2025-11-18", "close": 2.2, "volume": 2109272.0}, {"date": "2025-11-19", "close": 2.14, "volume": 796489.0}, {"date": "2025-11-20", "close": 2.22, "volume": 1055293.0}, {"date": "2025-11-21", "close": 2.15, "volume": 692448.0}, {"date": "2025-11-24", "close": 2.21, "volume": 2516886.0}, {"date": "2025-11-25", "close": 2.27, "volume": 2439422.0}, {"date": "2025-11-26", "close": 2.33, "volume": 1813663.0}, {"date": "2025-11-27", "close": 2.24, "volume": 1184512.0}, {"date": "2025-11-28", "close": 2.32, "volume": 1678779.0}, {"date": "2025-12-01", "close": 2.32, "volume": 1857025.0}, {"date": "2025-12-02", "close": 2.34, "volume": 1459318.0}, {"date": "2025-12-03", "close": 2.33, "volume": 2171208.0}, {"date": "2025-12-04", "close": 2.29, "volume": 1647167.0}, {"date": "2025-12-05", "close": 2.25, "volume": 905888.0}, {"date": "2025-12-08", "close": 2.35, "volume": 2991985.0}, {"date": "2025-12-09", "close": 1.85, "volume": 16591920.0}, {"date": "2025-12-10", "close": 1.82, "volume": 6041999.0}, {"date": "2025-12-11", "close": 1.78, "volume": 3931130.0}, {"date": "2025-12-12", "close": 1.76, "volume": 2760295.0}, {"date": "2025-12-15", "close": 1.745, "volume": 2795983.0}, {"date": "2025-12-16", "close": 1.705, "volume": 4690728.0}, {"date": "2025-12-17", "close": 1.775, "volume": 2912046.0}, {"date": "2025-12-18", "close": 2.05, "volume": 8120399.0}, {"date": "2025-12-19", "close": 2.1, "volume": 21440020.0}, {"date": "2025-12-22", "close": 2.03, "volume": 2197904.0}, {"date": "2025-12-23", "close": 2.04, "volume": 1221574.0}, {"date": "2025-12-24", "close": 2.1, "volume": 2274188.0}, {"date": "2025-12-29", "close": 2.1, "volume": 1634516.0}, {"date": "2025-12-30", "close": 2.1, "volume": 1452593.0}, {"date": "2025-12-31", "close": 2.07, "volume": 832903.0}, {"date": "2026-01-02", "close": 2.15, "volume": 1421356.0}, {"date": "2026-01-05", "close": 2.14, "volume": 1848410.0}, {"date": "2026-01-06", "close": 2.07, "volume": 1784342.0}, {"date": "2026-01-07", "close": 2.09, "volume": 2528799.0}, {"date": "2026-01-08", "close": 2.14, "volume": 1615188.0}, {"date": "2026-01-09", "close": 2.17, "volume": 910950.0}, {"date": "2026-01-12", "close": 2.21, "volume": 1765576.0}, {"date": "2026-01-13", "close": 2.13, "volume": 3073632.0}, {"date": "2026-01-14", "close": 2.11, "volume": 1869657.0}, {"date": "2026-01-15", "close": 2.16, "volume": 987469.0}, {"date": "2026-01-16", "close": 2.15, "volume": 731626.0}, {"date": "2026-01-19", "close": 2.2, "volume": 1163642.0}, {"date": "2026-01-20", "close": 2.16, "volume": 1172493.0}, {"date": "2026-01-21", "close": 2.13, "volume": 1072577.0}, {"date": "2026-01-22", "close": 2.19, "volume": 956570.0}, {"date": "2026-01-23", "close": 2.29, "volume": 2290824.0}, {"date": "2026-01-27", "close": 2.15, "volume": 1173504.0}, {"date": "2026-01-28", "close": 2.17, "volume": 1631782.0}, {"date": "2026-01-29", "close": 2.19, "volume": 1063220.0}, {"date": "2026-01-30", "close": 2.14, "volume": 2066946.0}, {"date": "2026-02-02", "close": 2.09, "volume": 1222534.0}, {"date": "2026-02-03", "close": 2.02, "volume": 1712286.0}, {"date": "2026-02-04", "close": 1.935, "volume": 1719390.0}, {"date": "2026-02-05", "close": 1.94, "volume": 1836442.0}, {"date": "2026-02-06", "close": 1.815, "volume": 1979830.0}, {"date": "2026-02-09", "close": 1.91, "volume": 2030748.0}, {"date": "2026-02-10", "close": 1.86, "volume": 1704101.0}, {"date": "2026-02-11", "close": 1.815, "volume": 1543995.0}, {"date": "2026-02-12", "close": 1.715, "volume": 1788770.0}, {"date": "2026-02-13", "close": 1.68, "volume": 2037651.0}, {"date": "2026-02-16", "close": 1.695, "volume": 1016922.0}, {"date": "2026-02-17", "close": 1.715, "volume": 1257465.0}, {"date": "2026-02-18", "close": 1.715, "volume": 720387.0}, {"date": "2026-02-27", "close": 0.87, "volume": 48628431.0}, {"date": "2026-03-02", "close": 0.765, "volume": 16079014.0}, {"date": "2026-03-03", "close": 0.715, "volume": 16355718.0}, {"date": "2026-03-04", "close": 0.705, "volume": 7727696.0}, {"date": "2026-03-05", "close": 0.71, "volume": 10786872.0}, {"date": "2026-03-06", "close": 0.81, "volume": 69067874.0}, {"date": "2026-03-09", "close": 0.69, "volume": 16752135.0}, {"date": "2026-03-10", "close": 0.74, "volume": 8245984.0}, {"date": "2026-03-11", "close": 0.7, "volume": 6603242.0}, {"date": "2026-03-12", "close": 0.665, "volume": 9708260.0}, {"date": "2026-03-13", "close": 0.65, "volume": 5288285.0}, {"date": "2026-03-16", "close": 0.64, "volume": 6687845.0}, {"date": "2026-03-17", "close": 0.625, "volume": 3790897.0}, {"date": "2026-03-18", "close": 0.635, "volume": 3733757.0}, {"date": "2026-03-19", "close": 0.62, "volume": 3467101.0}, {"date": "2026-03-20", "close": 0.605, "volume": 16748944.0}, {"date": "2026-03-23", "close": 0.59, "volume": 4670635.0}, {"date": "2026-03-24", "close": 0.6, "volume": 3124789.0}, {"date": "2026-03-25", "close": 0.64, "volume": 3803292.0}, {"date": "2026-03-26", "close": 0.635, "volume": 5306063.0}, {"date": "2026-03-27", "close": 0.635, "volume": 5633249.0}, {"date": "2026-03-30", "close": 0.61, "volume": 3283931.0}, {"date": "2026-03-31", "close": 0.6, "volume": 4783118.0}, {"date": "2026-04-01", "close": 0.63, "volume": 5132913.0}, {"date": "2026-04-02", "close": 0.625, "volume": 5759505.0}, {"date": "2026-04-07", "close": 0.64, "volume": 2710676.0}, {"date": "2026-04-08", "close": 0.68, "volume": 5183438.0}, {"date": "2026-04-09", "close": 0.695, "volume": 4371916.0}, {"date": "2026-04-10", "close": 0.66, "volume": 3735508.0}, {"date": "2026-04-13", "close": 0.655, "volume": 3208331.0}, {"date": "2026-04-14", "close": 0.645, "volume": 1413087.0}, {"date": "2026-04-15", "close": 0.665, "volume": 1956799.0}, {"date": "2026-04-16", "close": 0.655, "volume": 3863518.0}, {"date": "2026-04-17", "close": 0.645, "volume": 3107490.0}, {"date": "2026-04-20", "close": 0.64, "volume": 1470102.0}, {"date": "2026-04-21", "close": 0.605, "volume": 7320707.0}, {"date": "2026-04-22", "close": 0.575, "volume": 6343842.0}, {"date": "2026-04-23", "close": 0.565, "volume": 4571354.0}, {"date": "2026-04-24", "close": 0.56, "volume": 2217829.0}, {"date": "2026-04-27", "close": 0.57, "volume": 1643452.0}, {"date": "2026-04-28", "close": 0.545, "volume": 2332772.0}, {"date": "2026-04-29", "close": 0.55, "volume": 4868425.0}, {"date": "2026-04-30", "close": 0.565, "volume": 1914650.0}, {"date": "2026-05-01", "close": 0.575, "volume": 1599057.0}, {"date": "2026-05-04", "close": 0.555, "volume": 1900755.0}, {"date": "2026-05-05", "close": 0.565, "volume": 1652754.0}, {"date": "2026-05-06", "close": 0.565, "volume": 1697689.0}, {"date": "2026-05-07", "close": 0.575, "volume": 3251360.0}, {"date": "2026-05-08", "close": 0.57, "volume": 1207291.0}, {"date": "2026-05-11", "close": 0.555, "volume": 2672837.0}, {"date": "2026-05-12", "close": 0.55, "volume": 3545577.0}, {"date": "2026-05-13", "close": 0.515, "volume": 8781810.0}, {"date": "2026-05-14", "close": 0.42, "volume": 37498999.0}, {"date": "2026-05-15", "close": 0.395, "volume": 10079234.0}, {"date": "2026-05-18", "close": 0.37, "volume": 9383764.0}, {"date": "2026-05-19", "close": 0.39, "volume": 15590152.0}, {"date": "2026-05-20", "close": 0.37, "volume": 3856668.0}, {"date": "2026-05-21", "close": 0.38, "volume": 6509077.0}, {"date": "2026-05-22", "close": 0.36, "volume": 4896842.0}, {"date": "2026-05-25", "close": 0.385, "volume": 6055081.0}, {"date": "2026-05-26", "close": 0.4, "volume": 7150668.0}, {"date": "2026-05-27", "close": 0.4, "volume": 5784934.0}, {"date": "2026-05-28", "close": 0.41, "volume": 6409213.0}, {"date": "2026-05-29", "close": 0.425, "volume": 33739564.0}, {"date": "2026-06-01", "close": 0.46, "volume": 9124842.0}, {"date": "2026-06-02", "close": 0.44, "volume": 4787021.0}, {"date": "2026-06-03", "close": 0.42, "volume": 3238379.0}, {"date": "2026-06-04", "close": 0.42, "volume": 4045958.0}, {"date": "2026-06-05", "close": 0.42, "volume": 2430684.0}, {"date": "2026-06-09", "close": 0.44, "volume": 5481493.0}, {"date": "2026-06-10", "close": 0.46, "volume": 6153977.0}, {"date": "2026-06-11", "close": 0.435, "volume": 5375880.0}, {"date": "2026-06-12", "close": 0.44, "volume": 3408027.0}, {"date": "2026-06-15", "close": 0.455, "volume": 5391186.0}, {"date": "2026-06-16", "close": 0.46, "volume": 3371895.0}, {"date": "2026-06-17", "close": 0.48, "volume": 3728465.0}, {"date": "2026-06-18", "close": 0.465, "volume": 7898277.0}, {"date": "2026-06-19", "close": 0.465, "volume": 5806636.0}, {"date": "2026-06-22", "close": 0.435, "volume": 3966985.0}, {"date": "2026-06-23", "close": 0.41, "volume": 9475334.0}, {"date": "2026-06-24", "close": 0.39, "volume": 4918785.0}, {"date": "2026-06-25", "close": 0.405, "volume": 8314154.0}, {"date": "2026-06-26", "close": 0.42, "volume": 5207059.0}, {"date": "2026-06-29", "close": 0.415, "volume": 5237662.0}, {"date": "2026-06-30", "close": 0.435, "volume": 5942971.0}, {"date": "2026-07-01", "close": 0.43, "volume": 3861207.0}, {"date": "2026-07-02", "close": 0.415, "volume": 1282223.0}, {"date": "2026-07-03", "close": 0.41, "volume": 1696049.0}, {"date": "2026-07-06", "close": 0.41, "volume": 1876058.0}, {"date": "2026-07-07", "close": 0.415, "volume": 1870317.0}, {"date": "2026-07-08", "close": 0.445, "volume": 3456145.0}, {"date": "2026-07-09", "close": 0.455, "volume": 1960549.0}, {"date": "2026-07-10", "close": 0.445, "volume": 2157391.0}, {"date": "2026-07-13", "close": 0.425, "volume": 3275232.0}, {"date": "2026-07-14", "close": 0.435, "volume": 1059030.0}, {"date": "2026-07-15", "close": 0.415, "volume": 2275250.0}, {"date": "2026-07-16", "close": 0.41, "volume": 2306741.0}, {"date": "2026-07-17", "close": 0.405, "volume": 1141995.0}, {"date": "2026-07-20", "close": 0.405, "volume": 2165554.0}, {"date": "2026-07-21", "close": 0.39, "volume": 2668051.0}, {"date": "2026-07-22", "close": 0.39, "volume": 3838503.0}, {"date": "2026-07-23", "close": 0.39, "volume": 1487094.0}, {"date": "2026-07-24", "close": 0.37, "volume": 3084466.0}, {"date": "2026-07-27", "close": 0.4, "volume": 2732682.0}, {"date": "2026-07-28", "close": 0.43, "volume": 2266728.0}, {"date": "2026-07-29", "close": 0.445, "volume": 4654731.0}, {"date": "2026-07-30", "close": 0.445, "volume": 1666306.0}, {"date": "2026-07-31", "close": 0.44, "volume": 2163949.0}, {"date": "2026-08-03", "close": 0.44, "volume": 1179840.0}, {"date": "2026-08-04", "close": 0.43, "volume": 1703355.0}, {"date": "2026-08-05", "close": 0.445, "volume": 2747660.0}, {"date": "2026-08-06", "close": 0.445, "volume": 3155408.0}, {"date": "2026-08-07", "close": 0.46, "volume": 2028397.0}, {"date": "2026-08-10", "close": 0.445, "volume": 1814210.0}, {"date": "2026-08-11", "close": 0.42, "volume": 4652449.0}, {"date": "2026-08-12", "close": 0.43, "volume": 11991167.0}, {"date": "2026-08-13", "close": 0.4, "volume": 12990761.0}, {"date": "2026-08-14", "close": 0.425, "volume": 5006002.0}, {"date": "2026-08-17", "close": 0.425, "volume": 4873792.0}, {"date": "2026-08-18", "close": 0.455, "volume": 5847945.0}, {"date": "2026-08-19", "close": 0.44, "volume": 6528282.0}, {"date": "2026-08-20", "close": 0.465, "volume": 5872549.0}, {"date": "2026-08-21", "close": 0.445, "volume": 3640266.0}, {"date": "2026-08-24", "close": 0.46, "volume": 1497976.0}, {"date": "2026-08-25", "close": 0.47, "volume": 3140258.0}, {"date": "2026-08-26", "close": 0.455, "volume": 2255691.0}, {"date": "2026-08-27", "close": 0.645, "volume": 27079477.0}, {"date": "2026-08-28", "close": 0.705, "volume": 21049070.0}, {"date": "2026-08-31", "close": 0.68, "volume": 6519211.0}, {"date": "2026-09-01", "close": 0.78, "volume": 15000315.0}, {"date": "2026-09-02", "close": 0.815, "volume": 16436500.0}, {"date": "2026-09-03", "close": 0.81, "volume": 10044195.0}, {"date": "2026-09-04", "close": 0.875, "volume": 7641634.0}, {"date": "2026-09-07", "close": 0.83, "volume": 6454010.0}], "refreshing": true}