{"ticker": "BGA", "overview": {"name": "Bega Cheese Limited", "country": "Australia", "industry": "Food, Beverage & Tobacco"}, "description": "", "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": "BGA", "has_prices": true, "as_of": "2026-08-07", "last": 6.11, "prev_close": 6.14, "change": -0.02999999999999936, "change_pct": -0.004885993485341916, "session_volume": 237641.0, "vwap_5": 6.096496072861408, "vwap_20": 6.078179281577755, "vwap_60": 5.772975967990655, "vwap_250": 5.720398347157905, "high_52w": 6.54, "low_52w": 5.12, "avg_volume_20": 703893.85, "sessions": 400, "market_cap": {"value": 1827326014.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158725", "src": "ASX", "ticker": "BGA", "cik": "", "company": "Bega Cheese Limited", "company_raw": "Bega Cheese 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 BGA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158725", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8084}, {"id": "ASX-03157968", "src": "ASX", "ticker": "BGA", "cik": "", "company": "Bega Cheese Limited", "company_raw": "Bega Cheese 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 BGA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157968", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "ASXSH-03154666", "src": "ASX", "ticker": "BGA", "cik": "", "company": "Bega Cheese Limited", "company_raw": "Bega Cheese Limited", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "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": "State Street Corporation and subsidiaries named in paragraph 7 to this form crosses the line: 5.24% of BGA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154666", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10964}, {"id": "ASXSH-03153909", "src": "ASX", "ticker": "BGA", "cik": "", "company": "Bega Cheese Limited", "company_raw": "Bega Cheese Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "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": "State Street Corporation and subsidiaries named in paragraph 4 to this form is no longer a substantial holder of BGA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153909", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15284}, {"id": "ASX-03156669", "src": "ASX", "ticker": "BGA", "cik": "", "company": "Bega Cheese Limited", "company_raw": "Bega Cheese 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 BGA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156669", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15284}, {"id": "ASXSH-03152610", "src": "ASX", "ticker": "BGA", "cik": "", "company": "Bega Cheese Limited", "company_raw": "Bega Cheese Limited", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "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": "State Street Corporation and subsidiaries named in paragraph 7 to this form crosses the line: 5.20% of BGA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152610", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18164}, {"id": "ASX-03155360", "src": "ASX", "ticker": "BGA", "cik": "", "company": "Bega Cheese Limited", "company_raw": "Bega Cheese 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 BGA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155360", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18164}, {"id": "ASXSH-03151301", "src": "ASX", "ticker": "BGA", "cik": "", "company": "Bega Cheese Limited", "company_raw": "Bega Cheese Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "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": "State Street Corporation and subsidiaries named in paragraph 4 to this form is no longer a substantial holder of BGA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151301", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21044}, {"id": "ASX-03150639", "src": "ASX", "ticker": "BGA", "cik": "", "company": "Bega Cheese Limited", "company_raw": "Bega Cheese 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": "Someone big just shifted their BGA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150639", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35444}, {"id": "ASX-03150256", "src": "ASX", "ticker": "BGA", "cik": "", "company": "Bega Cheese Limited", "company_raw": "Bega Cheese 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": "Someone big just shifted their BGA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150256", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36884}, {"id": "ASX-03144663", "src": "ASX", "ticker": "BGA", "cik": "", "company": "Bega Cheese Limited", "company_raw": "Bega Cheese 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": "Someone big just shifted their BGA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144663", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51284}, {"id": "ASX-03143581", "src": "ASX", "ticker": "BGA", "cik": "", "company": "Bega Cheese Limited", "company_raw": "Bega Cheese 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": "Someone big just shifted their BGA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143581", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57044}, {"id": "ASX-03136830", "src": "ASX", "ticker": "BGA", "cik": "", "company": "Bega Cheese Limited", "company_raw": "Bega Cheese 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 BGA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136830", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81524}, {"id": "ASX-03136130", "src": "ASX", "ticker": "BGA", "cik": "", "company": "Bega Cheese Limited", "company_raw": "Bega Cheese 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 BGA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136130", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85844}, {"id": "ASX-03135504", "src": "ASX", "ticker": "BGA", "cik": "", "company": "Bega Cheese Limited", "company_raw": "Bega Cheese 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 BGA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135504", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "ASX-03131225", "src": "ASX", "ticker": "BGA", "cik": "", "company": "Bega Cheese Limited", "company_raw": "Bega Cheese Limited", "who": "Janette Kendall", "who_key": "Janette Kendall", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Janette Kendall just moved their BGA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131225", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97364}, {"id": "ASX-03129884", "src": "ASX", "ticker": "BGA", "cik": "", "company": "Bega Cheese Limited", "company_raw": "Bega Cheese 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 BGA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129884", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100244}, {"id": "ASX-03129200", "src": "ASX", "ticker": "BGA", "cik": "", "company": "Bega Cheese Limited", "company_raw": "Bega Cheese 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 BGA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129200", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101684}, {"id": "ASXSH-03102589", "src": "ASX", "ticker": "BGA", "cik": "", "company": "Bega Cheese Limited", "company_raw": "Bega Cheese Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "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": "State Street Corporation and subsidiaries named in paragraph 4 to this form walks away from BGA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102589", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198164}, {"id": "ASXSH-03097853", "src": "ASX", "ticker": "BGA", "cik": "", "company": "Bega Cheese Limited", "company_raw": "Bega Cheese Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "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": "State Street Corporation and subsidiaries named in paragraph 4 to this form walks away from BGA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097853", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219764}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "BNP Paribas", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.24, "notice_date": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154666-3A705240", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "STATE STREET GLOBAL ADVISORS TRUST COMPANY", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.2, "notice_date": "2026-10-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152610-3A704860", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "SSGA FUNDS MANAGEMENT, INC", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151301-3A704630", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "STATE STREET GLOBAL ADVISORS TRUST COMPANY", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03102589-3A695753", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Raelene Murphy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-06", "source_url": "https://www.marketindex.com.au/asx/bga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Harper Kilpatrick", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-06", "source_url": "https://www.marketindex.com.au/asx/bga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Terry O'Brien", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-06", "source_url": "https://www.marketindex.com.au/asx/bga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Patria Mann", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-06", "source_url": "https://www.marketindex.com.au/asx/bga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Janette Kendall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/bga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Harper Kilpatrick", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-26", "source_url": "https://www.marketindex.com.au/asx/bga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Patria Mann", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-26", "source_url": "https://www.marketindex.com.au/asx/bga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Terry O'Brien", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-26", "source_url": "https://www.marketindex.com.au/asx/bga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Raelene Murphy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-26", "source_url": "https://www.marketindex.com.au/asx/bga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Harper Kilpatrick", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-04", "source_url": "https://www.marketindex.com.au/asx/bga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Raelene Murphy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-04", "source_url": "https://www.marketindex.com.au/asx/bga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Terry O'Brien", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-04", "source_url": "https://www.marketindex.com.au/asx/bga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Patria Mann", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-04", "source_url": "https://www.marketindex.com.au/asx/bga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Janette Kendall", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/bga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Raelene Murphy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-03", "source_url": "https://www.marketindex.com.au/asx/bga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Terry O'Brien", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-03", "source_url": "https://www.marketindex.com.au/asx/bga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Patria Mann", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-03", "source_url": "https://www.marketindex.com.au/asx/bga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Harper Kilpatrick", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-03", "source_url": "https://www.marketindex.com.au/asx/bga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rick Cross", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-10", "source_url": "https://www.marketindex.com.au/asx/bga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Harper Kilpatrick", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-04", "source_url": "https://www.marketindex.com.au/asx/bga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Patria Mann", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-04", "source_url": "https://www.marketindex.com.au/asx/bga", "needs_ocr": 0}], "directors": [{"name": "Janette Kendall", "first_seen": "2025-02-26", "last_seen": "2026-04-02", "status": "current", "notices": 2}, {"name": "Terry O'Brien", "first_seen": "2023-03-23", "last_seen": "2026-04-06", "status": "current", "notices": 8}, {"name": "Raelene Murphy", "first_seen": "2023-03-23", "last_seen": "2026-04-06", "status": "current", "notices": 8}, {"name": "Patria Mann", "first_seen": "2023-06-30", "last_seen": "2026-04-06", "status": "current", "notices": 7}, {"name": "Harper Kilpatrick", "first_seen": "2023-03-23", "last_seen": "2026-04-06", "status": "current", "notices": 7}, {"name": "Correction", "first_seen": "2020-03-04", "last_seen": "2020-03-04", "status": "past", "notices": 1}, {"name": "Rick Cross", "first_seen": "2024-02-27", "last_seen": "2024-09-10", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154666-3A705240"}, {"date": "2026-10-27", "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/2924-03153909-3A705102"}, {"date": "2026-10-23", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152610-3A704860"}, {"date": "2026-10-21", "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/2924-03151301-3A704630"}, {"date": "2026-10-21", "form": "Company Administration", "title": "Constitution", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151165-3A704612"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "2026 Annual General Meeting Voting Outcome", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151132-3A704609"}, {"date": "2026-10-20", "form": "Chairman'S Address", "title": "2026 Annual General Meeting Speech", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150796-3A704544"}, {"date": "2026-10-20", "form": "Periodic Reports", "title": "2026 Annual General Meeting Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150795-3A704543"}, {"date": "2026-09-24", "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/2924-03139522-3A702507"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Notification regarding unquoted securities - BGA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138099-3A702238"}, {"date": "2026-09-17", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136768-3A701999"}, {"date": "2026-09-07", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132771-3A701229"}, {"date": "2026-09-04", "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/2924-03132071-3A701086"}], "performance": {"ticker": "BGA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2011-08-19", "close": 1.80964, "volume": 1136284.0}, {"date": "2011-08-22", "close": 1.73096, "volume": 862702.0}, {"date": "2011-08-23", "close": 1.73096, "volume": 362384.0}, {"date": "2011-08-24", "close": 1.740795, "volume": 181015.0}, {"date": "2011-08-25", "close": 1.71129, "volume": 1258693.0}, {"date": "2011-08-26", "close": 1.740795, "volume": 79654.0}, {"date": "2011-08-29", "close": 1.73096, "volume": 61500.0}, {"date": "2011-08-30", "close": 1.7703, "volume": 110061.0}, {"date": "2011-08-31", "close": 1.7703, "volume": 111864.0}, {"date": "2011-09-01", "close": 1.7703, "volume": 145900.0}, {"date": "2011-09-02", "close": 1.78997, "volume": 99102.0}, {"date": "2011-09-05", "close": 1.780135, "volume": 153856.0}, {"date": "2011-09-06", "close": 1.7703, "volume": 140336.0}, {"date": "2011-09-07", "close": 1.84898, "volume": 311442.0}, {"date": "2011-09-08", "close": 1.858815, "volume": 364104.0}, {"date": "2011-09-09", "close": 1.858815, "volume": 97973.0}, {"date": "2011-09-12", "close": 1.82931, "volume": 87600.0}, {"date": "2011-09-13", "close": 1.84898, "volume": 168785.0}, {"date": "2011-09-14", "close": 1.799805, "volume": 153238.0}, {"date": "2011-09-15", "close": 1.799805, "volume": 41474.0}, {"date": "2011-09-16", "close": 1.799805, "volume": 27986.0}, {"date": "2011-09-19", "close": 1.80964, "volume": 18658.0}, {"date": "2011-09-20", "close": 1.799805, "volume": 12628.0}, {"date": "2011-09-21", "close": 1.78997, "volume": 74672.0}, {"date": "2011-09-22", "close": 1.799805, "volume": 58038.0}, {"date": "2011-09-23", "close": 1.7703, "volume": 210405.0}, {"date": "2011-09-26", "close": 1.78997, "volume": 68650.0}, {"date": "2011-09-27", "close": 1.7850525, "volume": 7376.0}, {"date": "2011-09-28", "close": 1.7653825, "volume": 57476.0}, {"date": "2011-09-29", "close": 1.740795, "volume": 111199.0}, {"date": "2011-09-30", "close": 1.740795, "volume": 66002.0}, {"date": "2011-10-04", "close": 1.740795, "volume": 9801.0}, {"date": "2011-10-05", "close": 1.67195, "volume": 47290.0}, {"date": "2011-10-06", "close": 1.681785, "volume": 22551.0}, {"date": "2011-10-07", "close": 1.69162, "volume": 76187.0}, {"date": "2011-10-10", "close": 1.65228, "volume": 78648.0}, {"date": "2011-10-11", "close": 1.65228, "volume": 66606.0}, {"date": "2011-10-12", "close": 1.662115, "volume": 21683.0}, {"date": "2011-10-13", "close": 1.662115, "volume": 65808.0}, {"date": "2011-10-14", "close": 1.681785, "volume": 86399.0}, {"date": "2011-10-17", "close": 1.67195, "volume": 62145.0}, {"date": "2011-10-18", "close": 1.662115, "volume": 90239.0}, {"date": "2011-10-19", "close": 1.67195, "volume": 503110.0}, {"date": "2011-10-20", "close": 1.67195, "volume": 31012.0}, {"date": "2011-10-21", "close": 1.65228, "volume": 79004.0}, {"date": "2011-10-24", "close": 1.65228, "volume": 7626.0}, {"date": "2011-10-25", "close": 1.65228, "volume": 32134.0}, {"date": "2011-10-26", "close": 1.65228, "volume": 41230.0}, {"date": "2011-10-27", "close": 1.662115, "volume": 2938.0}, {"date": "2011-10-28", "close": 1.662115, "volume": 9023.0}, {"date": "2011-10-31", "close": 1.681785, "volume": 76258.0}, {"date": "2011-11-01", "close": 1.662115, "volume": 9218.0}, {"date": "2011-11-02", "close": 1.67195, "volume": 13815.0}, {"date": "2011-11-03", "close": 1.67195, "volume": 72547.0}, {"date": "2011-11-04", "close": 1.65228, "volume": 17539.0}, {"date": "2011-11-07", "close": 1.67195, "volume": 88446.0}, {"date": "2011-11-08", "close": 1.67195, "volume": 5084.0}, {"date": "2011-11-09", "close": 1.65228, "volume": 81342.0}, {"date": "2011-11-10", "close": 1.662115, "volume": 84208.0}, {"date": "2011-11-11", "close": 1.681785, "volume": 143638.0}, {"date": "2011-11-14", "close": 1.681785, "volume": 72491.0}, {"date": "2011-11-15", "close": 1.681785, "volume": 210488.0}, {"date": "2011-11-16", "close": 1.69162, "volume": 14408.0}, {"date": "2011-11-17", "close": 1.681785, "volume": 3508.0}, {"date": "2011-11-18", "close": 1.69162, "volume": 8279.0}, {"date": "2011-11-21", "close": 1.681785, "volume": 51189.0}, {"date": "2011-11-22", "close": 1.65228, "volume": 9659.0}, {"date": "2011-11-23", "close": 1.65228, "volume": 12567.0}, {"date": "2011-11-24", "close": 1.65228, "volume": 59190.0}, {"date": "2011-11-25", "close": 1.642445, "volume": 33371.0}, {"date": "2011-11-28", "close": 1.662115, "volume": 8689.0}, {"date": "2011-11-29", "close": 1.642445, "volume": 1932.0}, {"date": "2011-11-30", "close": 1.65228, "volume": 20807.0}, {"date": "2011-12-01", "close": 1.642445, "volume": 37973.0}, {"date": "2011-12-02", "close": 1.583435, "volume": 12738.0}, {"date": "2011-12-05", "close": 1.622775, "volume": 14947.0}, {"date": "2011-12-06", "close": 1.63261, "volume": 53216.0}, {"date": "2011-12-07", "close": 1.63261, "volume": 196416.0}, {"date": "2011-12-08", "close": 1.622775, "volume": 20336.0}, {"date": "2011-12-09", "close": 1.622775, "volume": 5465.0}, {"date": "2011-12-12", "close": 1.662115, "volume": 55235.0}, {"date": "2011-12-13", "close": 1.642445, "volume": 30693.0}, {"date": "2011-12-14", "close": 1.642445, "volume": 24098.0}, {"date": "2011-12-15", "close": 1.642445, "volume": 112043.0}, {"date": "2011-12-16", "close": 1.63261, "volume": 136581.0}, {"date": "2011-12-19", "close": 1.622775, "volume": 91899.0}, {"date": "2011-12-20", "close": 1.603105, "volume": 12201.0}, {"date": "2011-12-21", "close": 1.61294, "volume": 66359.0}, {"date": "2011-12-22", "close": 1.61294, "volume": 5205.0}, {"date": "2011-12-23", "close": 1.622775, "volume": 51144.0}, {"date": "2011-12-28", "close": 1.622775, "volume": 1220.0}, {"date": "2011-12-29", "close": 1.59327, "volume": 7626.0}, {"date": "2011-12-30", "close": 1.61294, "volume": 1017.0}, {"date": "2012-01-03", "close": 1.5981875, "volume": 3686.0}, {"date": "2012-01-04", "close": 1.5981875, "volume": 13177.0}, {"date": "2012-01-05", "close": 1.603105, "volume": 4774.0}, {"date": "2012-01-06", "close": 1.5981875, "volume": 14509.0}, {"date": "2012-01-09", "close": 1.63261, "volume": 46162.0}, {"date": "2012-01-10", "close": 1.63261, "volume": 4832.0}, {"date": "2012-01-11", "close": 1.67195, "volume": 14509.0}, {"date": "2012-01-12", "close": 1.681785, "volume": 72280.0}, {"date": "2012-01-13", "close": 1.69162, "volume": 70330.0}, {"date": "2012-01-16", "close": 1.67195, "volume": 29799.0}, {"date": "2012-01-17", "close": 1.69162, "volume": 17823.0}, {"date": "2012-01-18", "close": 1.721125, "volume": 16878.0}, {"date": "2012-01-19", "close": 1.67195, "volume": 116101.0}, {"date": "2012-01-20", "close": 1.69162, "volume": 26920.0}, {"date": "2012-01-23", "close": 1.67195, "volume": 51178.0}, {"date": "2012-01-24", "close": 1.69162, "volume": 21416.0}, {"date": "2012-01-25", "close": 1.69162, "volume": 34570.0}, {"date": "2012-01-27", "close": 1.662115, "volume": 238081.0}, {"date": "2012-01-30", "close": 1.67195, "volume": 154677.0}, {"date": "2012-01-31", "close": 1.67195, "volume": 64308.0}, {"date": "2012-02-01", "close": 1.681785, "volume": 51065.0}, {"date": "2012-02-02", "close": 1.69162, "volume": 30668.0}, {"date": "2012-02-03", "close": 1.67195, "volume": 11117.0}, {"date": "2012-02-06", "close": 1.681785, "volume": 4067.0}, {"date": "2012-02-07", "close": 1.7162075, "volume": 90226.0}, {"date": "2012-02-08", "close": 1.7162075, "volume": 10168.0}, {"date": "2012-02-09", "close": 1.721125, "volume": 103852.0}, {"date": "2012-02-10", "close": 1.721125, "volume": 213523.0}, {"date": "2012-02-13", "close": 1.6867025, "volume": 61007.0}, {"date": "2012-02-14", "close": 1.721125, "volume": 2478.0}, {"date": "2012-02-15", "close": 1.721125, "volume": 305.0}, {"date": "2012-02-16", "close": 1.6867025, "volume": 18404.0}, {"date": "2012-02-17", "close": 1.69162, "volume": 11824.0}, {"date": "2012-02-20", "close": 1.721125, "volume": 137304.0}, {"date": "2012-02-21", "close": 1.681785, "volume": 5065.0}, {"date": "2012-02-22", "close": 1.67195, "volume": 67116.0}, {"date": "2012-02-23", "close": 1.69162, "volume": 15089.0}, {"date": "2012-02-24", "close": 1.69162, "volume": 26467.0}, {"date": "2012-02-27", "close": 1.65228, "volume": 68724.0}, {"date": "2012-02-28", "close": 1.622775, "volume": 109805.0}, {"date": "2012-02-29", "close": 1.67195, "volume": 54276.0}, {"date": "2012-03-01", "close": 1.7063725, "volume": 140862.0}, {"date": "2012-03-02", "close": 1.69162, "volume": 82987.0}, {"date": "2012-03-05", "close": 1.701455, "volume": 72334.0}, {"date": "2012-03-06", "close": 1.69162, "volume": 156399.0}, {"date": "2012-03-07", "close": 1.69162, "volume": 233502.0}, {"date": "2012-03-08", "close": 1.701455, "volume": 318160.0}, {"date": "2012-03-09", "close": 1.6867025, "volume": 106364.0}, {"date": "2012-03-12", "close": 1.662115, "volume": 30063.0}, {"date": "2012-03-13", "close": 1.6670325, "volume": 55513.0}, {"date": "2012-03-14", "close": 1.67195, "volume": 62825.0}, {"date": "2012-03-15", "close": 1.6670325, "volume": 304020.0}, {"date": "2012-03-16", "close": 1.6768675, "volume": 367067.0}, {"date": "2012-03-19", "close": 1.681785, "volume": 208024.0}, {"date": "2012-03-20", "close": 1.681785, "volume": 25913.0}, {"date": "2012-03-21", "close": 1.67195, "volume": 51173.0}, {"date": "2012-03-22", "close": 1.67195, "volume": 71924.0}, {"date": "2012-03-23", "close": 1.67195, "volume": 27127.0}, {"date": "2012-03-26", "close": 1.67195, "volume": 21617.0}, {"date": "2012-03-27", "close": 1.67195, "volume": 136990.0}, {"date": "2012-03-28", "close": 1.67195, "volume": 66111.0}, {"date": "2012-03-29", "close": 1.67195, "volume": 38061.0}, {"date": "2012-03-30", "close": 1.67195, "volume": 32739.0}, {"date": "2012-04-02", "close": 1.67195, "volume": 37187.0}, {"date": "2012-04-03", "close": 1.662115, "volume": 18206.0}, {"date": "2012-04-04", "close": 1.622775, "volume": 54910.0}, {"date": "2012-04-05", "close": 1.5981875, "volume": 62447.0}, {"date": "2012-04-10", "close": 1.63261, "volume": 86449.0}, {"date": "2012-04-11", "close": 1.63261, "volume": 81486.0}, {"date": "2012-04-12", "close": 1.6276925, "volume": 5338.0}, {"date": "2012-04-13", "close": 1.662115, "volume": 149207.0}, {"date": "2012-04-16", "close": 1.6473625, "volume": 17711.0}, {"date": "2012-04-17", "close": 1.6375275, "volume": 9765.0}, {"date": "2012-04-18", "close": 1.662115, "volume": 24141.0}, {"date": "2012-04-19", "close": 1.662115, "volume": 2315.0}, {"date": "2012-04-20", "close": 1.642445, "volume": 58763.0}, {"date": "2012-04-23", "close": 1.662115, "volume": 68392.0}, {"date": "2012-04-24", "close": 1.63261, "volume": 244928.0}, {"date": "2012-04-26", "close": 1.6375275, "volume": 53270.0}, {"date": "2012-04-27", "close": 1.6276925, "volume": 83319.0}, {"date": "2012-04-30", "close": 1.63261, "volume": 55760.0}, {"date": "2012-05-01", "close": 1.65228, "volume": 52364.0}, {"date": "2012-05-02", "close": 1.6571975, "volume": 107656.0}, {"date": "2012-05-03", "close": 1.67195, "volume": 1171683.0}, {"date": "2012-05-04", "close": 1.67195, "volume": 664301.0}, {"date": "2012-05-07", "close": 1.67195, "volume": 535382.0}, {"date": "2012-05-08", "close": 1.67195, "volume": 513110.0}, {"date": "2012-05-09", "close": 1.67195, "volume": 75881.0}, {"date": "2012-05-10", "close": 1.67195, "volume": 325259.0}, {"date": "2012-05-11", "close": 1.67195, "volume": 31712.0}, {"date": "2012-05-14", "close": 1.67195, "volume": 3355.0}, {"date": "2012-05-15", "close": 1.67195, "volume": 3470.0}, {"date": "2012-05-16", "close": 1.65228, "volume": 20234.0}, {"date": "2012-05-17", "close": 1.642445, "volume": 30452.0}, {"date": "2012-05-18", "close": 1.63261, "volume": 7503.0}, {"date": "2012-05-21", "close": 1.67195, "volume": 36375.0}, {"date": "2012-05-22", "close": 1.681785, "volume": 335198.0}, {"date": "2012-05-23", "close": 1.662115, "volume": 35906.0}, {"date": "2012-05-24", "close": 1.662115, "volume": 25937.0}, {"date": "2012-05-25", "close": 1.6276925, "volume": 2463.0}, {"date": "2012-05-28", "close": 1.662115, "volume": 3050.0}, {"date": "2012-05-30", "close": 1.622775, "volume": 25076.0}, {"date": "2012-05-31", "close": 1.622775, "volume": 2034.0}, {"date": "2012-06-01", "close": 1.67195, "volume": 33249.0}, {"date": "2012-06-04", "close": 1.59327, "volume": 40178.0}, {"date": "2012-06-05", "close": 1.59327, "volume": 3813.0}, {"date": "2012-06-06", "close": 1.5883525, "volume": 42106.0}, {"date": "2012-06-07", "close": 1.622775, "volume": 26460.0}, {"date": "2012-06-08", "close": 1.59327, "volume": 27762.0}, {"date": "2012-06-12", "close": 1.603105, "volume": 16072.0}, {"date": "2012-06-13", "close": 1.59327, "volume": 193.0}, {"date": "2012-06-14", "close": 1.6080225, "volume": 30986.0}, {"date": "2012-06-15", "close": 1.5736, "volume": 11802.0}, {"date": "2012-06-18", "close": 1.49492, "volume": 21528.0}, {"date": "2012-06-19", "close": 1.5686825, "volume": 15436.0}, {"date": "2012-06-20", "close": 1.5736, "volume": 64811.0}, {"date": "2012-06-21", "close": 1.5736, "volume": 37977.0}, {"date": "2012-06-22", "close": 1.504755, "volume": 166645.0}, {"date": "2012-06-25", "close": 1.5096725, "volume": 96047.0}, {"date": "2012-06-26", "close": 1.51459, "volume": 73895.0}, {"date": "2012-06-27", "close": 1.55393, "volume": 40451.0}, {"date": "2012-06-28", "close": 1.55393, "volume": 39289.0}, {"date": "2012-06-29", "close": 1.5736, "volume": 85454.0}, {"date": "2012-07-02", "close": 1.5736, "volume": 33033.0}, {"date": "2012-07-03", "close": 1.524425, "volume": 120205.0}, {"date": "2012-07-04", "close": 1.5736, "volume": 94826.0}, {"date": "2012-07-05", "close": 1.55393, "volume": 36884.0}, {"date": "2012-07-06", "close": 1.55393, "volume": 3559.0}, {"date": "2012-07-09", "close": 1.5736, "volume": 45901.0}, {"date": "2012-07-10", "close": 1.524425, "volume": 7112.0}, {"date": "2012-07-11", "close": 1.563765, "volume": 50839.0}, {"date": "2012-07-12", "close": 1.524425, "volume": 5211.0}, {"date": "2012-07-13", "close": 1.53426, "volume": 55498.0}, {"date": "2012-07-16", "close": 1.544095, "volume": 128288.0}, {"date": "2012-07-17", "close": 1.544095, "volume": 112397.0}, {"date": "2012-07-18", "close": 1.49492, "volume": 86494.0}, {"date": "2012-07-19", "close": 1.5490125, "volume": 2872.0}, {"date": "2012-07-20", "close": 1.5391775, "volume": 3864.0}, {"date": "2012-07-23", "close": 1.504755, "volume": 36782.0}, {"date": "2012-07-24", "close": 1.504755, "volume": 96687.0}, {"date": "2012-07-25", "close": 1.47525, "volume": 34169.0}, {"date": "2012-07-26", "close": 1.47525, "volume": 100568.0}, {"date": "2012-07-27", "close": 1.485085, "volume": 13301.0}, {"date": "2012-07-30", "close": 1.5293425, "volume": 4066.0}, {"date": "2012-07-31", "close": 1.485085, "volume": 2796.0}, {"date": "2012-08-01", "close": 1.53426, "volume": 37769.0}, {"date": "2012-08-02", "close": 1.55393, "volume": 163967.0}, {"date": "2012-08-03", "close": 1.55393, "volume": 212744.0}, {"date": "2012-08-06", "close": 1.5736, "volume": 150944.0}, {"date": "2012-08-07", "close": 1.59327, "volume": 137925.0}, {"date": "2012-08-09", "close": 1.59327, "volume": 26420.0}, {"date": "2012-08-10", "close": 1.61294, "volume": 23205.0}, {"date": "2012-08-13", "close": 1.622775, "volume": 22245.0}, {"date": "2012-08-14", "close": 1.67195, "volume": 46720.0}, {"date": "2012-08-15", "close": 1.662115, "volume": 183673.0}, {"date": "2012-08-16", "close": 1.6571975, "volume": 1605543.0}, {"date": "2012-08-17", "close": 1.662115, "volume": 148958.0}, {"date": "2012-08-20", "close": 1.6571975, "volume": 1812.0}, {"date": "2012-08-21", "close": 1.67195, "volume": 128930.0}, {"date": "2012-08-22", "close": 1.67195, "volume": 35003.0}, {"date": "2012-08-23", "close": 1.67195, "volume": 43822.0}, {"date": "2012-08-24", "close": 1.67195, "volume": 13051.0}, {"date": "2012-08-27", "close": 1.67195, "volume": 20336.0}, {"date": "2012-08-28", "close": 1.701455, "volume": 60244.0}, {"date": "2012-08-29", "close": 1.67195, "volume": 61007.0}, {"date": "2012-08-30", "close": 1.681785, "volume": 29403.0}, {"date": "2012-08-31", "close": 1.67195, "volume": 33137.0}, {"date": "2012-09-03", "close": 1.67195, "volume": 59017.0}, {"date": "2012-09-04", "close": 1.681785, "volume": 38868.0}, {"date": "2012-09-05", "close": 1.67195, "volume": 137733.0}, {"date": "2012-09-06", "close": 1.67195, "volume": 233607.0}, {"date": "2012-09-07", "close": 1.6473625, "volume": 10045.0}, {"date": "2012-09-10", "close": 1.6571975, "volume": 20417.0}, {"date": "2012-09-11", "close": 1.6571975, "volume": 7655.0}, {"date": "2012-09-12", "close": 1.6571975, "volume": 35858.0}, {"date": "2012-09-13", "close": 1.662115, "volume": 21194.0}, {"date": "2012-09-14", "close": 1.662115, "volume": 8992.0}, {"date": "2012-09-17", "close": 1.67195, "volume": 253363.0}, {"date": "2012-09-18", "close": 1.662115, "volume": 225850.0}, {"date": "2012-09-19", "close": 1.67195, "volume": 67107.0}, {"date": "2012-09-20", "close": 1.701455, "volume": 99388.0}, {"date": "2012-09-21", "close": 1.662115, "volume": 99230.0}, {"date": "2012-09-24", "close": 1.721125, "volume": 7951.0}, {"date": "2012-09-25", "close": 1.721125, "volume": 62657.0}, {"date": "2012-09-26", "close": 1.740795, "volume": 67107.0}, {"date": "2012-09-27", "close": 1.721125, "volume": 718405.0}, {"date": "2012-09-28", "close": 1.75063, "volume": 46185.0}, {"date": "2012-10-01", "close": 1.7703, "volume": 9179.0}, {"date": "2012-10-02", "close": 1.7703, "volume": 594677.0}, {"date": "2012-10-03", "close": 1.7703, "volume": 43263.0}, {"date": "2012-10-04", "close": 1.740795, "volume": 3172.0}, {"date": "2012-10-05", "close": 1.78997, "volume": 63850.0}, {"date": "2012-10-08", "close": 1.78997, "volume": 6214.0}, {"date": "2012-10-09", "close": 1.7850525, "volume": 39487.0}, {"date": "2012-10-10", "close": 1.760465, "volume": 149822.0}, {"date": "2012-10-11", "close": 1.7703, "volume": 96282.0}, {"date": "2012-10-12", "close": 1.7703, "volume": 10201.0}, {"date": "2012-10-15", "close": 1.760465, "volume": 6733.0}, {"date": "2012-10-16", "close": 1.760465, "volume": 17476.0}, {"date": "2012-10-17", "close": 1.7555475, "volume": 12743.0}, {"date": "2012-10-18", "close": 1.721125, "volume": 21638.0}, {"date": "2012-10-19", "close": 1.7703, "volume": 169880.0}, {"date": "2012-10-22", "close": 1.7555475, "volume": 8649.0}, {"date": "2012-10-23", "close": 1.7703, "volume": 47956.0}, {"date": "2012-10-24", "close": 1.7703, "volume": 2816.0}, {"date": "2012-10-25", "close": 1.7703, "volume": 11118.0}, {"date": "2012-10-26", "close": 1.760465, "volume": 2950.0}, {"date": "2012-10-29", "close": 1.760465, "volume": 227480.0}, {"date": "2012-10-30", "close": 1.7457125, "volume": 323960.0}, {"date": "2012-10-31", "close": 1.780135, "volume": 248351.0}, {"date": "2012-11-01", "close": 1.760465, "volume": 45628.0}, {"date": "2012-11-02", "close": 1.799805, "volume": 792000.0}, {"date": "2012-11-05", "close": 1.9030725, "volume": 23451.0}, {"date": "2012-11-06", "close": 1.8932375, "volume": 38095.0}, {"date": "2012-11-07", "close": 1.819475, "volume": 14731.0}, {"date": "2012-11-08", "close": 1.80964, "volume": 19057.0}, {"date": "2012-11-09", "close": 1.917825, "volume": 328578.0}, {"date": "2012-11-12", "close": 1.878485, "volume": 185757.0}, {"date": "2012-11-13", "close": 1.9227425, "volume": 6961.0}, {"date": "2012-11-14", "close": 1.94733, "volume": 261605.0}, {"date": "2012-11-15", "close": 1.9522475, "volume": 98679.0}, {"date": "2012-11-16", "close": 1.9424125, "volume": 185517.0}, {"date": "2012-11-19", "close": 1.9424125, "volume": 45738.0}, {"date": "2012-11-20", "close": 1.9424125, "volume": 15311.0}, {"date": "2012-11-21", "close": 1.917825, "volume": 11752.0}, {"date": "2012-11-22", "close": 1.9129075, "volume": 38973.0}, {"date": "2012-11-23", "close": 1.8637325, "volume": 21558.0}, {"date": "2012-11-26", "close": 1.86865, "volume": 42789.0}, {"date": "2012-11-27", "close": 1.8440625, "volume": 74790.0}, {"date": "2012-11-28", "close": 1.88832, "volume": 176709.0}, {"date": "2012-11-29", "close": 1.839145, "volume": 77120.0}, {"date": "2012-11-30", "close": 1.88832, "volume": 108750.0}, {"date": "2012-12-03", "close": 1.937495, "volume": 78141.0}, {"date": "2012-12-04", "close": 1.84898, "volume": 17590.0}, {"date": "2012-12-05", "close": 1.9227425, "volume": 1040867.0}, {"date": "2012-12-06", "close": 1.86865, "volume": 431665.0}, {"date": "2012-12-07", "close": 1.917825, "volume": 310117.0}, {"date": "2012-12-10", "close": 1.898155, "volume": 19361.0}, {"date": "2012-12-11", "close": 1.90799, "volume": 51453.0}, {"date": "2012-12-12", "close": 1.898155, "volume": 23053.0}, {"date": "2012-12-13", "close": 1.92766, "volume": 178013.0}, {"date": "2012-12-14", "close": 1.9325775, "volume": 29226.0}, {"date": "2012-12-17", "close": 1.86865, "volume": 66570.0}, {"date": "2012-12-18", "close": 1.86865, "volume": 64286.0}, {"date": "2012-12-19", "close": 1.88832, "volume": 31184.0}, {"date": "2012-12-20", "close": 1.917825, "volume": 99199.0}, {"date": "2012-12-21", "close": 1.94733, "volume": 14127.0}, {"date": "2012-12-24", "close": 1.967, "volume": 127496.0}, {"date": "2012-12-27", "close": 1.9620825, "volume": 25279.0}, {"date": "2012-12-28", "close": 1.967, "volume": 54761.0}, {"date": "2012-12-31", "close": 1.9030725, "volume": 54151.0}, {"date": "2013-01-02", "close": 1.9129075, "volume": 20323.0}, {"date": "2013-01-03", "close": 1.9620825, "volume": 26126.0}, {"date": "2013-01-04", "close": 1.9620825, "volume": 88072.0}, {"date": "2013-01-07", "close": 1.94733, "volume": 23668.0}, {"date": "2013-01-08", "close": 1.937495, "volume": 65766.0}, {"date": "2013-01-09", "close": 1.90799, "volume": 130710.0}, {"date": "2013-01-10", "close": 1.9030725, "volume": 22115.0}, {"date": "2013-01-11", "close": 1.917825, "volume": 18915.0}, {"date": "2013-01-14", "close": 1.917825, "volume": 26764.0}, {"date": "2013-01-15", "close": 1.917825, "volume": 281336.0}, {"date": "2013-01-16", "close": 1.937495, "volume": 42548.0}, {"date": "2013-01-17", "close": 1.90799, "volume": 59114.0}, {"date": "2013-01-18", "close": 1.90799, "volume": 3037.0}, {"date": "2013-01-21", "close": 1.917825, "volume": 55888.0}, {"date": "2013-01-22", "close": 1.90799, "volume": 130118.0}, {"date": "2013-01-23", "close": 1.917825, "volume": 23892.0}, {"date": "2013-01-24", "close": 1.917825, "volume": 18688.0}, {"date": "2013-01-25", "close": 1.957165, "volume": 388289.0}, {"date": "2013-01-29", "close": 1.957165, "volume": 51977.0}, {"date": "2013-01-30", "close": 2.035845, "volume": 1155285.0}, {"date": "2013-01-31", "close": 2.02601, "volume": 55471.0}, {"date": "2013-02-01", "close": 2.075185, "volume": 69125.0}, {"date": "2013-02-04", "close": 2.114525, "volume": 70270.0}, {"date": "2013-02-05", "close": 2.24238, "volume": 457526.0}, {"date": "2013-02-06", "close": 2.26205, "volume": 693865.0}, {"date": "2013-02-07", "close": 2.311225, "volume": 212497.0}, {"date": "2013-02-08", "close": 2.26205, "volume": 121103.0}, {"date": "2013-02-11", "close": 2.30139, "volume": 86162.0}, {"date": "2013-02-12", "close": 2.32106, "volume": 115804.0}, {"date": "2013-02-13", "close": 2.330895, "volume": 74133.0}, {"date": "2013-02-14", "close": 2.28172, "volume": 52127.0}, {"date": "2013-02-15", "close": 2.32106, "volume": 184722.0}, {"date": "2013-02-18", "close": 2.330895, "volume": 63070.0}, {"date": "2013-02-19", "close": 2.3604, "volume": 94862.0}, {"date": "2013-02-20", "close": 2.3604, "volume": 82605.0}, {"date": "2013-02-21", "close": 2.350565, "volume": 73298.0}, {"date": "2013-02-22", "close": 2.5571, "volume": 465624.0}, {"date": "2013-02-25", "close": 2.5571, "volume": 106626.0}, {"date": "2013-02-26", "close": 2.53743, "volume": 111573.0}, {"date": "2013-02-27", "close": 2.5571, "volume": 172451.0}, {"date": "2013-02-28", "close": 2.59644, "volume": 56903.0}, {"date": "2013-03-01", "close": 2.5571, "volume": 121815.0}, {"date": "2013-03-04", "close": 2.57677, "volume": 102313.0}, {"date": "2013-03-05", "close": 2.57677, "volume": 54591.0}, {"date": "2013-03-06", "close": 2.5571, "volume": 119333.0}, {"date": "2013-03-07", "close": 2.665285, "volume": 110535.0}, {"date": "2013-03-08", "close": 2.665285, "volume": 78631.0}, {"date": "2013-03-11", "close": 2.63578, "volume": 42142.0}, {"date": "2013-03-12", "close": 2.606275, "volume": 159562.0}, {"date": "2013-03-13", "close": 2.547265, "volume": 244148.0}, {"date": "2013-03-14", "close": 2.57677, "volume": 118343.0}, {"date": "2013-03-15", "close": 2.53743, "volume": 45680.0}, {"date": "2013-03-18", "close": 2.43908, "volume": 231376.0}, {"date": "2013-03-19", "close": 2.527595, "volume": 129987.0}, {"date": "2013-03-20", "close": 2.527595, "volume": 127039.0}, {"date": "2013-03-21", "close": 2.57677, "volume": 39908.0}, {"date": "2013-03-22", "close": 2.625945, "volume": 882728.0}, {"date": "2013-03-25", "close": 2.63578, "volume": 83613.0}, {"date": "2013-03-26", "close": 2.586605, "volume": 21857.0}, {"date": "2013-03-27", "close": 2.606275, "volume": 34320.0}, {"date": "2013-03-28", "close": 2.65545, "volume": 219643.0}, {"date": "2013-04-02", "close": 2.63578, "volume": 41085.0}, {"date": "2013-04-03", "close": 2.645615, "volume": 29295.0}, {"date": "2013-04-04", "close": 2.65545, "volume": 701827.0}, {"date": "2013-04-05", "close": 2.65545, "volume": 517806.0}, {"date": "2013-04-08", "close": 2.63578, "volume": 28876.0}, {"date": "2013-04-09", "close": 2.65545, "volume": 205440.0}, {"date": "2013-04-10", "close": 2.73413, "volume": 109166.0}, {"date": "2013-04-11", "close": 2.822645, "volume": 461933.0}, {"date": "2013-04-12", "close": 2.704625, "volume": 75008.0}, {"date": "2013-04-15", "close": 2.7538, "volume": 99198.0}, {"date": "2013-04-16", "close": 2.724295, "volume": 60532.0}, {"date": "2013-04-17", "close": 2.73413, "volume": 66878.0}, {"date": "2013-04-18", "close": 2.7538, "volume": 83915.0}, {"date": "2013-04-19", "close": 2.7538, "volume": 36356.0}, {"date": "2013-04-22", "close": 2.763635, "volume": 24695.0}, {"date": "2013-04-23", "close": 2.7538, "volume": 23556.0}, {"date": "2013-04-24", "close": 2.7538, "volume": 8998.0}, {"date": "2013-04-26", "close": 2.724295, "volume": 63325.0}, {"date": "2013-04-29", "close": 2.7538, "volume": 58659.0}, {"date": "2013-04-30", "close": 2.783305, "volume": 70516.0}, {"date": "2013-05-01", "close": 2.79314, "volume": 42770.0}, {"date": "2013-05-02", "close": 2.783305, "volume": 55609.0}, {"date": "2013-05-03", "close": 2.79314, "volume": 289289.0}, {"date": "2013-05-06", "close": 2.81281, "volume": 564573.0}, {"date": "2013-05-07", "close": 2.83248, "volume": 56599.0}, {"date": "2013-05-08", "close": 2.763635, "volume": 60410.0}, {"date": "2013-05-09", "close": 2.79314, "volume": 44916.0}, {"date": "2013-05-10", "close": 2.743965, "volume": 66373.0}, {"date": "2013-05-13", "close": 2.79314, "volume": 56370.0}, {"date": "2013-05-14", "close": 2.783305, "volume": 47164.0}, {"date": "2013-05-15", "close": 2.822645, "volume": 55298.0}, {"date": "2013-05-16", "close": 2.822645, "volume": 41079.0}, {"date": "2013-05-17", "close": 2.83248, "volume": 105915.0}, {"date": "2013-05-20", "close": 2.822645, "volume": 166689.0}, {"date": "2013-05-21", "close": 2.842315, "volume": 309602.0}, {"date": "2013-05-22", "close": 2.842315, "volume": 43510.0}, {"date": "2013-05-23", "close": 2.802975, "volume": 120046.0}, {"date": "2013-05-24", "close": 2.802975, "volume": 195282.0}, {"date": "2013-05-27", "close": 2.743965, "volume": 174668.0}, {"date": "2013-05-28", "close": 2.7538, "volume": 50959.0}, {"date": "2013-05-29", "close": 2.861985, "volume": 51003.0}, {"date": "2013-05-30", "close": 2.684955, "volume": 459150.0}, {"date": "2013-05-31", "close": 2.67512, "volume": 92346.0}, {"date": "2013-06-03", "close": 2.665285, "volume": 83363.0}, {"date": "2013-06-04", "close": 2.625945, "volume": 320956.0}, {"date": "2013-06-05", "close": 2.625945, "volume": 39130.0}, {"date": "2013-06-06", "close": 2.606275, "volume": 212078.0}, {"date": "2013-06-07", "close": 2.606275, "volume": 48521.0}, {"date": "2013-06-11", "close": 2.625945, "volume": 85212.0}, {"date": "2013-06-12", "close": 2.65545, "volume": 24182.0}, {"date": "2013-06-13", "close": 2.645615, "volume": 66189.0}, {"date": "2013-06-14", "close": 2.625945, "volume": 48793.0}, {"date": "2013-06-17", "close": 2.69479, "volume": 28614.0}, {"date": "2013-06-18", "close": 2.65545, "volume": 24663.0}, {"date": "2013-06-19", "close": 2.586605, "volume": 57544.0}, {"date": "2013-06-20", "close": 2.5571, "volume": 60046.0}, {"date": "2013-06-21", "close": 2.5571, "volume": 105623.0}, {"date": "2013-06-24", "close": 2.57677, "volume": 13384.0}, {"date": "2013-06-25", "close": 2.606275, "volume": 51758.0}, {"date": "2013-06-26", "close": 2.59644, "volume": 42558.0}, {"date": "2013-06-27", "close": 2.51776, "volume": 52146.0}, {"date": "2013-06-28", "close": 2.53743, "volume": 79345.0}, {"date": "2013-07-01", "close": 2.5571, "volume": 66555.0}, {"date": "2013-07-02", "close": 2.5571, "volume": 102650.0}, {"date": "2013-07-03", "close": 2.5571, "volume": 77314.0}, {"date": "2013-07-04", "close": 2.5571, "volume": 57205.0}, {"date": "2013-07-05", "close": 2.5571, "volume": 17279.0}, {"date": "2013-07-08", "close": 2.547265, "volume": 44571.0}, {"date": "2013-07-09", "close": 2.5571, "volume": 124541.0}, {"date": "2013-07-10", "close": 2.5571, "volume": 44397.0}, {"date": "2013-07-11", "close": 2.5571, "volume": 868067.0}, {"date": "2013-07-12", "close": 2.566935, "volume": 188756.0}, {"date": "2013-07-15", "close": 2.586605, "volume": 33765.0}, {"date": "2013-07-16", "close": 2.606275, "volume": 144376.0}, {"date": "2013-07-17", "close": 2.665285, "volume": 111037.0}, {"date": "2013-07-18", "close": 2.704625, "volume": 197632.0}, {"date": "2013-07-19", "close": 2.67512, "volume": 91754.0}, {"date": "2013-07-22", "close": 2.704625, "volume": 152794.0}, {"date": "2013-07-23", "close": 2.704625, "volume": 94715.0}, {"date": "2013-07-24", "close": 2.71446, "volume": 109992.0}, {"date": "2013-07-25", "close": 2.71446, "volume": 27792.0}, {"date": "2013-07-26", "close": 2.69479, "volume": 48905.0}, {"date": "2013-07-29", "close": 2.684955, "volume": 78308.0}, {"date": "2013-07-30", "close": 2.69479, "volume": 250454.0}, {"date": "2013-07-31", "close": 2.71446, "volume": 315292.0}, {"date": "2013-08-01", "close": 2.724295, "volume": 118061.0}, {"date": "2013-08-02", "close": 2.65545, "volume": 151010.0}, {"date": "2013-08-05", "close": 2.704625, "volume": 53698.0}, {"date": "2013-08-06", "close": 2.704625, "volume": 84355.0}, {"date": "2013-08-07", "close": 2.67512, "volume": 242500.0}, {"date": "2013-08-08", "close": 2.71446, "volume": 711923.0}, {"date": "2013-08-09", "close": 2.71446, "volume": 106606.0}, {"date": "2013-08-12", "close": 2.704625, "volume": 113187.0}, {"date": "2013-08-13", "close": 2.724295, "volume": 78874.0}, {"date": "2013-08-14", "close": 2.71446, "volume": 143657.0}, {"date": "2013-08-15", "close": 2.71446, "volume": 112780.0}, {"date": "2013-08-16", "close": 2.704625, "volume": 84651.0}, {"date": "2013-08-19", "close": 2.704625, "volume": 130107.0}, {"date": "2013-08-20", "close": 2.71446, "volume": 31058.0}, {"date": "2013-08-21", "close": 2.71446, "volume": 90589.0}, {"date": "2013-08-22", "close": 2.87182, "volume": 543625.0}, {"date": "2013-08-23", "close": 2.881655, "volume": 217569.0}, {"date": "2013-08-26", "close": 3.039015, "volume": 834265.0}, {"date": "2013-08-27", "close": 2.980005, "volume": 1982828.0}, {"date": "2013-08-28", "close": 2.98984, "volume": 96774.0}, {"date": "2013-08-29", "close": 3.02918, "volume": 125955.0}, {"date": "2013-08-30", "close": 3.117695, "volume": 141425.0}, {"date": "2013-09-02", "close": 3.10786, "volume": 131770.0}, {"date": "2013-09-03", "close": 3.117695, "volume": 160076.0}, {"date": "2013-09-04", "close": 3.16687, "volume": 238039.0}, {"date": "2013-09-05", "close": 3.06852, "volume": 463943.0}, {"date": "2013-09-06", "close": 3.10786, "volume": 101719.0}, {"date": "2013-09-09", "close": 3.12753, "volume": 50666.0}, {"date": "2013-09-10", "close": 3.098025, "volume": 67676.0}, {"date": "2013-09-11", "close": 3.098025, "volume": 89509.0}, {"date": "2013-09-12", "close": 3.275055, "volume": 653298.0}, {"date": "2013-09-13", "close": 3.24555, "volume": 466821.0}, {"date": "2013-09-16", "close": 3.36357, "volume": 257252.0}, {"date": "2013-09-17", "close": 3.393075, "volume": 308590.0}, {"date": "2013-09-18", "close": 3.40291, "volume": 132055.0}, {"date": "2013-09-19", "close": 3.3439, "volume": 156578.0}, {"date": "2013-09-20", "close": 3.36357, "volume": 144331.0}, {"date": "2013-09-23", "close": 3.3439, "volume": 90275.0}, {"date": "2013-09-24", "close": 3.294725, "volume": 328750.0}, {"date": "2013-09-25", "close": 3.334065, "volume": 80904.0}, {"date": "2013-09-26", "close": 3.393075, "volume": 283102.0}, {"date": "2013-09-27", "close": 3.432415, "volume": 223908.0}, {"date": "2013-09-30", "close": 3.491425, "volume": 174621.0}, {"date": "2013-10-01", "close": 3.511095, "volume": 220308.0}, {"date": "2013-10-02", "close": 3.5406, "volume": 118824.0}, {"date": "2013-10-03", "close": 3.57994, "volume": 68494.0}, {"date": "2013-10-04", "close": 3.550435, "volume": 149287.0}, {"date": "2013-10-07", "close": 3.52093, "volume": 68745.0}, {"date": "2013-10-08", "close": 3.44225, "volume": 250165.0}, {"date": "2013-10-09", "close": 3.589775, "volume": 413695.0}, {"date": "2013-10-10", "close": 3.63895, "volume": 466865.0}, {"date": "2013-10-11", "close": 3.75697, "volume": 462421.0}, {"date": "2013-10-14", "close": 3.766805, "volume": 447961.0}, {"date": "2013-10-15", "close": 3.786475, "volume": 348284.0}, {"date": "2013-10-16", "close": 3.766805, "volume": 215492.0}, {"date": "2013-10-17", "close": 3.786475, "volume": 948471.0}, {"date": "2013-10-18", "close": 3.81598, "volume": 754535.0}, {"date": "2013-10-21", "close": 4.01268, "volume": 366588.0}, {"date": "2013-10-22", "close": 3.934, "volume": 231527.0}, {"date": "2013-10-23", "close": 3.865155, "volume": 194350.0}, {"date": "2013-10-24", "close": 3.884825, "volume": 80458.0}, {"date": "2013-10-25", "close": 3.934, "volume": 122174.0}, {"date": "2013-10-28", "close": 3.934, "volume": 603952.0}, {"date": "2013-10-29", "close": 4.101195, "volume": 703489.0}, {"date": "2013-10-30", "close": 4.317565, "volume": 707274.0}, {"date": "2013-10-31", "close": 4.337235, "volume": 10001731.0}, {"date": "2013-11-01", "close": 4.750305, "volume": 1203426.0}, {"date": "2013-11-04", "close": 4.966675, "volume": 2483849.0}, {"date": "2013-11-05", "close": 4.887995, "volume": 439934.0}, {"date": "2013-11-06", "close": 4.730635, "volume": 521344.0}, {"date": "2013-11-07", "close": 4.76014, "volume": 654776.0}, {"date": "2013-11-08", "close": 4.56344, "volume": 406367.0}, {"date": "2013-11-11", "close": 4.44542, "volume": 208701.0}, {"date": "2013-11-12", "close": 4.28806, "volume": 568744.0}, {"date": "2013-11-13", "close": 4.50443, "volume": 349046.0}, {"date": "2013-11-14", "close": 4.376575, "volume": 370168.0}, {"date": "2013-11-15", "close": 4.671625, "volume": 788188.0}, {"date": "2013-11-18", "close": 4.70113, "volume": 513875.0}, {"date": "2013-11-19", "close": 4.592945, "volume": 171013.0}, {"date": "2013-11-20", "close": 4.54377, "volume": 134377.0}, {"date": "2013-11-21", "close": 4.592945, "volume": 512535.0}, {"date": "2013-11-22", "close": 4.632285, "volume": 446955.0}, {"date": "2013-11-25", "close": 4.592945, "volume": 351450.0}, {"date": "2013-11-26", "close": 4.573275, "volume": 102799.0}, {"date": "2013-11-27", "close": 4.573275, "volume": 288457.0}, {"date": "2013-11-28", "close": 4.66179, "volume": 3365542.0}, {"date": "2013-11-29", "close": 4.60278, "volume": 295729.0}, {"date": "2013-12-02", "close": 4.474925, "volume": 1008220.0}, {"date": "2013-12-03", "close": 4.573275, "volume": 372914.0}, {"date": "2013-12-04", "close": 4.48476, "volume": 209518.0}, {"date": "2013-12-05", "close": 4.48476, "volume": 144234.0}, {"date": "2013-12-06", "close": 4.40608, "volume": 272795.0}, {"date": "2013-12-09", "close": 4.3274, "volume": 165985.0}, {"date": "2013-12-10", "close": 4.36674, "volume": 151264.0}, {"date": "2013-12-11", "close": 4.3274, "volume": 231119.0}, {"date": "2013-12-12", "close": 4.3274, "volume": 198272.0}, {"date": "2013-12-13", "close": 4.34707, "volume": 97306.0}, {"date": "2013-12-16", "close": 4.317565, "volume": 153654.0}, {"date": "2013-12-17", "close": 4.278225, "volume": 101220.0}, {"date": "2013-12-18", "close": 4.34707, "volume": 272557.0}, {"date": "2013-12-19", "close": 4.415915, "volume": 327446.0}, {"date": "2013-12-20", "close": 4.3274, "volume": 259262.0}, {"date": "2013-12-23", "close": 4.34707, "volume": 78842.0}, {"date": "2013-12-24", "close": 4.376575, "volume": 17651.0}, {"date": "2013-12-27", "close": 4.356905, "volume": 44368.0}, {"date": "2013-12-30", "close": 4.42575, "volume": 94346.0}, {"date": "2013-12-31", "close": 4.44542, "volume": 165871.0}, {"date": "2014-01-02", "close": 4.42575, "volume": 130524.0}, {"date": "2014-01-03", "close": 4.40608, "volume": 61841.0}, {"date": "2014-01-06", "close": 4.356905, "volume": 57636.0}, {"date": "2014-01-07", "close": 4.42575, "volume": 326797.0}, {"date": "2014-01-08", "close": 4.42575, "volume": 301420.0}, {"date": "2014-01-09", "close": 4.5241, "volume": 423466.0}, {"date": "2014-01-10", "close": 4.50443, "volume": 268530.0}, {"date": "2014-01-13", "close": 4.50443, "volume": 44742.0}, {"date": "2014-01-14", "close": 4.396245, "volume": 238355.0}, {"date": "2014-01-15", "close": 4.533935, "volume": 275804.0}, {"date": "2014-01-16", "close": 4.54377, "volume": 648858.0}, {"date": "2014-01-17", "close": 4.632285, "volume": 393488.0}, {"date": "2014-01-20", "close": 4.651955, "volume": 268906.0}, {"date": "2014-01-21", "close": 4.83882, "volume": 201994.0}, {"date": "2014-01-22", "close": 4.7208, "volume": 195967.0}, {"date": "2014-01-23", "close": 4.7208, "volume": 93163.0}, {"date": "2014-01-24", "close": 4.750305, "volume": 78550.0}, {"date": "2014-01-28", "close": 4.7208, "volume": 200835.0}, {"date": "2014-01-29", "close": 4.769975, "volume": 67729.0}, {"date": "2014-01-30", "close": 4.789645, "volume": 157298.0}, {"date": "2014-01-31", "close": 4.750305, "volume": 341101.0}, {"date": "2014-02-03", "close": 4.789645, "volume": 67426.0}, {"date": "2014-02-04", "close": 4.81915, "volume": 166115.0}, {"date": "2014-02-05", "close": 4.83882, "volume": 153717.0}, {"date": "2014-02-06", "close": 4.81915, "volume": 237980.0}, {"date": "2014-02-07", "close": 4.81915, "volume": 125011.0}, {"date": "2014-02-10", "close": 4.828985, "volume": 214754.0}, {"date": "2014-02-11", "close": 4.89783, "volume": 175487.0}, {"date": "2014-02-12", "close": 4.9175, "volume": 239084.0}, {"date": "2014-02-13", "close": 4.986345, "volume": 327473.0}, {"date": "2014-02-14", "close": 5.065025, "volume": 303348.0}, {"date": "2014-02-17", "close": 5.07486, "volume": 188069.0}, {"date": "2014-02-18", "close": 5.065025, "volume": 218928.0}, {"date": "2014-02-19", "close": 5.261725, "volume": 917012.0}, {"date": "2014-02-20", "close": 5.17321, "volume": 549147.0}, {"date": "2014-02-21", "close": 5.301065, "volume": 502951.0}, {"date": "2014-02-24", "close": 5.340405, "volume": 394198.0}, {"date": "2014-02-25", "close": 5.340405, "volume": 271649.0}, {"date": "2014-02-26", "close": 5.33057, "volume": 204524.0}, {"date": "2014-02-27", "close": 5.261725, "volume": 223451.0}, {"date": "2014-02-28", "close": 5.261725, "volume": 131815.0}, {"date": "2014-03-03", "close": 5.3109, "volume": 76387.0}, {"date": "2014-03-04", "close": 5.3109, "volume": 267959.0}, {"date": "2014-03-05", "close": 5.301065, "volume": 471367.0}, {"date": "2014-03-06", "close": 5.301065, "volume": 334503.0}, {"date": "2014-03-07", "close": 5.23222, "volume": 509418.0}, {"date": "2014-03-10", "close": 5.29123, "volume": 534486.0}, {"date": "2014-03-11", "close": 5.399415, "volume": 497761.0}, {"date": "2014-03-12", "close": 5.40925, "volume": 125388.0}, {"date": "2014-03-13", "close": 5.35024, "volume": 285994.0}, {"date": "2014-03-14", "close": 5.29123, "volume": 233209.0}, {"date": "2014-03-17", "close": 5.320735, "volume": 217274.0}, {"date": "2014-03-18", "close": 5.35024, "volume": 271787.0}, {"date": "2014-03-19", "close": 5.52727, "volume": 337715.0}, {"date": "2014-03-20", "close": 5.478095, "volume": 410908.0}, {"date": "2014-03-21", "close": 5.458425, "volume": 9550196.0}, {"date": "2014-03-24", "close": 5.458425, "volume": 618181.0}, {"date": "2014-03-25", "close": 5.301065, "volume": 305108.0}, {"date": "2014-03-26", "close": 5.399415, "volume": 311907.0}, {"date": "2014-03-27", "close": 5.29123, "volume": 281218.0}, {"date": "2014-03-28", "close": 5.320735, "volume": 302296.0}, {"date": "2014-03-31", "close": 5.17321, "volume": 305933.0}, {"date": "2014-04-01", "close": 5.25189, "volume": 284384.0}, {"date": "2014-04-02", "close": 5.07486, "volume": 429051.0}, {"date": "2014-04-03", "close": 5.084695, "volume": 350656.0}, {"date": "2014-04-04", "close": 5.084695, "volume": 200764.0}, {"date": "2014-04-07", "close": 4.9175, "volume": 609656.0}, {"date": "2014-04-08", "close": 4.947005, "volume": 445654.0}, {"date": "2014-04-09", "close": 5.1142, "volume": 319196.0}, {"date": "2014-04-10", "close": 5.104365, "volume": 180399.0}, {"date": "2014-04-11", "close": 4.986345, "volume": 132123.0}, {"date": "2014-04-14", "close": 4.77981, "volume": 573512.0}, {"date": "2014-04-15", "close": 4.868325, "volume": 236897.0}, {"date": "2014-04-16", "close": 4.93717, "volume": 198065.0}, {"date": "2014-04-17", "close": 4.907665, "volume": 149607.0}, {"date": "2014-04-22", "close": 4.947005, "volume": 229578.0}, {"date": "2014-04-23", "close": 5.104365, "volume": 254861.0}, {"date": "2014-04-24", "close": 5.05519, "volume": 165119.0}, {"date": "2014-04-28", "close": 5.065025, "volume": 72053.0}, {"date": "2014-04-29", "close": 5.006015, "volume": 228862.0}, {"date": "2014-04-30", "close": 5.065025, "volume": 104445.0}, {"date": "2014-05-01", "close": 5.01585, "volume": 544108.0}, {"date": "2014-05-02", "close": 5.01585, "volume": 188341.0}, {"date": "2014-05-05", "close": 5.05519, "volume": 240669.0}, {"date": "2014-05-06", "close": 5.065025, "volume": 142756.0}, {"date": "2014-05-07", "close": 4.99618, "volume": 173878.0}, {"date": "2014-05-08", "close": 5.065025, "volume": 109333.0}, {"date": "2014-05-09", "close": 4.99618, "volume": 105287.0}, {"date": "2014-05-12", "close": 4.99618, "volume": 120898.0}, {"date": "2014-05-13", "close": 5.065025, "volume": 219833.0}, {"date": "2014-05-14", "close": 4.99618, "volume": 224926.0}, {"date": "2014-05-15", "close": 5.065025, "volume": 252906.0}, {"date": "2014-05-16", "close": 4.99618, "volume": 158043.0}, {"date": "2014-05-19", "close": 4.97651, "volume": 218624.0}, {"date": "2014-05-20", "close": 4.966675, "volume": 156458.0}, {"date": "2014-05-21", "close": 4.966675, "volume": 334912.0}, {"date": "2014-05-22", "close": 5.065025, "volume": 225702.0}, {"date": "2014-05-23", "close": 5.05519, "volume": 200274.0}, {"date": "2014-05-26", "close": 5.163375, "volume": 172573.0}, {"date": "2014-05-27", "close": 5.27156, "volume": 191246.0}, {"date": "2014-05-28", "close": 5.21255, "volume": 410589.0}, {"date": "2014-05-29", "close": 5.301065, "volume": 85581.0}, {"date": "2014-05-30", "close": 5.222385, "volume": 151856.0}, {"date": "2014-06-02", "close": 5.19288, "volume": 132556.0}, {"date": "2014-06-03", "close": 5.025685, "volume": 198744.0}, {"date": "2014-06-04", "close": 5.1142, "volume": 245537.0}, {"date": "2014-06-05", "close": 5.006015, "volume": 238949.0}, {"date": "2014-06-06", "close": 5.07486, "volume": 170123.0}, {"date": "2014-06-10", "close": 5.084695, "volume": 110851.0}, {"date": "2014-06-11", "close": 5.01585, "volume": 160507.0}, {"date": "2014-06-12", "close": 4.947005, "volume": 79624.0}, {"date": "2014-06-13", "close": 4.81915, "volume": 355045.0}, {"date": "2014-06-16", "close": 4.7208, "volume": 413238.0}, {"date": "2014-06-17", "close": 4.828985, "volume": 135063.0}, {"date": "2014-06-18", "close": 4.79948, "volume": 74546.0}, {"date": "2014-06-19", "close": 4.966675, "volume": 335573.0}, {"date": "2014-06-20", "close": 4.887995, "volume": 139894.0}, {"date": "2014-06-23", "close": 4.947005, "volume": 128095.0}, {"date": "2014-06-24", "close": 4.848655, "volume": 135832.0}, {"date": "2014-06-25", "close": 4.81915, "volume": 225942.0}, {"date": "2014-06-26", "close": 4.868325, "volume": 101299.0}, {"date": "2014-06-27", "close": 4.769975, "volume": 134312.0}, {"date": "2014-06-30", "close": 4.789645, "volume": 190589.0}, {"date": "2014-07-01", "close": 4.868325, "volume": 170903.0}, {"date": "2014-07-02", "close": 4.789645, "volume": 160571.0}, {"date": "2014-07-03", "close": 4.77981, "volume": 337401.0}, {"date": "2014-07-04", "close": 4.81915, "volume": 114787.0}, {"date": "2014-07-07", "close": 4.769975, "volume": 145184.0}, {"date": "2014-07-08", "close": 4.828985, "volume": 178422.0}, {"date": "2014-07-09", "close": 4.769975, "volume": 104350.0}, {"date": "2014-07-10", "close": 4.79948, "volume": 94987.0}, {"date": "2014-07-11", "close": 4.74047, "volume": 147474.0}, {"date": "2014-07-14", "close": 4.83882, "volume": 134342.0}, {"date": "2014-07-15", "close": 4.85849, "volume": 172607.0}, {"date": "2014-07-16", "close": 4.848655, "volume": 108958.0}, {"date": "2014-07-17", "close": 4.848655, "volume": 184792.0}, {"date": "2014-07-18", "close": 4.789645, "volume": 115743.0}, {"date": "2014-07-21", "close": 4.848655, "volume": 174410.0}, {"date": "2014-07-22", "close": 4.848655, "volume": 132474.0}, {"date": "2014-07-23", "close": 4.828985, "volume": 97704.0}, {"date": "2014-07-24", "close": 4.769975, "volume": 65756.0}, {"date": "2014-07-25", "close": 4.77981, "volume": 242209.0}, {"date": "2014-07-28", "close": 4.769975, "volume": 184709.0}, {"date": "2014-07-29", "close": 4.81915, "volume": 116177.0}, {"date": "2014-07-30", "close": 4.828985, "volume": 154900.0}, {"date": "2014-07-31", "close": 4.79948, "volume": 175900.0}, {"date": "2014-08-01", "close": 4.769975, "volume": 236452.0}, {"date": "2014-08-04", "close": 4.769975, "volume": 136554.0}, {"date": "2014-08-05", "close": 4.79948, "volume": 197231.0}, {"date": "2014-08-06", "close": 4.789645, "volume": 229398.0}, {"date": "2014-08-07", "close": 4.789645, "volume": 172898.0}, {"date": "2014-08-08", "close": 4.81915, "volume": 648937.0}, {"date": "2014-08-11", "close": 4.789645, "volume": 224417.0}, {"date": "2014-08-12", "close": 4.81915, "volume": 166445.0}, {"date": "2014-08-13", "close": 4.81915, "volume": 135847.0}, {"date": "2014-08-14", "close": 4.887995, "volume": 397293.0}, {"date": "2014-08-15", "close": 4.986345, "volume": 409235.0}, {"date": "2014-08-18", "close": 5.065025, "volume": 205027.0}, {"date": "2014-08-19", "close": 5.1142, "volume": 167897.0}, {"date": "2014-08-20", "close": 5.202715, "volume": 316816.0}, {"date": "2014-08-21", "close": 5.21255, "volume": 238439.0}, {"date": "2014-08-22", "close": 5.163375, "volume": 145535.0}, {"date": "2014-08-25", "close": 5.183045, "volume": 125412.0}, {"date": "2014-08-26", "close": 5.01585, "volume": 287457.0}, {"date": "2014-08-27", "close": 4.97651, "volume": 144654.0}, {"date": "2014-08-28", "close": 4.907665, "volume": 313982.0}, {"date": "2014-08-29", "close": 4.97651, "volume": 125473.0}, {"date": "2014-09-01", "close": 4.93717, "volume": 124141.0}, {"date": "2014-09-02", "close": 4.95684, "volume": 113930.0}, {"date": "2014-09-03", "close": 4.966675, "volume": 177167.0}, {"date": "2014-09-04", "close": 5.045355, "volume": 263711.0}, {"date": "2014-09-05", "close": 5.05519, "volume": 260744.0}, {"date": "2014-09-08", "close": 5.07486, "volume": 251810.0}, {"date": "2014-09-09", "close": 5.183045, "volume": 403735.0}, {"date": "2014-09-10", "close": 5.15354, "volume": 347612.0}, {"date": "2014-09-11", "close": 5.1142, "volume": 368117.0}, {"date": "2014-09-12", "close": 5.1142, "volume": 279406.0}, {"date": "2014-09-15", "close": 5.065025, "volume": 172634.0}, {"date": "2014-09-16", "close": 4.947005, "volume": 259563.0}, {"date": "2014-09-17", "close": 4.887995, "volume": 386098.0}, {"date": "2014-09-18", "close": 4.93717, "volume": 325710.0}, {"date": "2014-09-19", "close": 4.947005, "volume": 1980719.0}, {"date": "2014-09-22", "close": 4.947005, "volume": 387845.0}, {"date": "2014-09-23", "close": 5.006015, "volume": 287080.0}, {"date": "2014-09-24", "close": 4.97651, "volume": 199571.0}, {"date": "2014-09-25", "close": 4.99618, "volume": 146750.0}, {"date": "2014-09-26", "close": 4.927335, "volume": 212236.0}, {"date": "2014-09-29", "close": 4.9175, "volume": 297540.0}, {"date": "2014-09-30", "close": 4.947005, "volume": 601207.0}, {"date": "2014-10-01", "close": 5.006015, "volume": 275232.0}, {"date": "2014-10-02", "close": 4.907665, "volume": 215560.0}, {"date": "2014-10-03", "close": 4.9175, "volume": 158682.0}, {"date": "2014-10-06", "close": 4.947005, "volume": 62279.0}, {"date": "2014-10-07", "close": 4.907665, "volume": 278828.0}, {"date": "2014-10-08", "close": 4.9175, "volume": 234843.0}, {"date": "2014-10-09", "close": 4.89783, "volume": 138033.0}, {"date": "2014-10-10", "close": 4.789645, "volume": 339760.0}, {"date": "2014-10-13", "close": 4.710965, "volume": 174884.0}, {"date": "2014-10-14", "close": 4.70113, "volume": 247576.0}, {"date": "2014-10-15", "close": 4.769975, "volume": 317798.0}, {"date": "2014-10-16", "close": 4.710965, "volume": 326493.0}, {"date": "2014-10-17", "close": 4.750305, "volume": 115773.0}, {"date": "2014-10-20", "close": 4.809315, "volume": 155273.0}, {"date": "2014-10-21", "close": 4.868325, "volume": 157837.0}, {"date": "2014-10-22", "close": 4.97651, "volume": 184630.0}, {"date": "2014-10-23", "close": 5.05519, "volume": 228155.0}, {"date": "2014-10-24", "close": 5.05519, "volume": 350686.0}, {"date": "2014-10-27", "close": 5.045355, "volume": 311600.0}, {"date": "2014-10-28", "close": 5.045355, "volume": 835493.0}, {"date": "2014-10-29", "close": 5.01585, "volume": 314047.0}, {"date": "2014-10-30", "close": 4.966675, "volume": 342248.0}, {"date": "2014-10-31", "close": 5.09453, "volume": 400175.0}, {"date": "2014-11-03", "close": 5.07486, "volume": 201877.0}, {"date": "2014-11-04", "close": 5.084695, "volume": 237479.0}, {"date": "2014-11-05", "close": 5.065025, "volume": 546755.0}, {"date": "2014-11-06", "close": 5.084695, "volume": 207653.0}, {"date": "2014-11-07", "close": 5.202715, "volume": 650448.0}, {"date": "2014-11-10", "close": 5.25189, "volume": 515816.0}, {"date": "2014-11-11", "close": 5.261725, "volume": 472966.0}, {"date": "2014-11-12", "close": 5.23222, "volume": 364882.0}, {"date": "2014-11-13", "close": 5.21255, "volume": 277972.0}, {"date": "2014-11-14", "close": 5.261725, "volume": 298659.0}, {"date": "2014-11-17", "close": 5.17321, "volume": 431799.0}, {"date": "2014-11-18", "close": 5.21255, "volume": 298048.0}, {"date": "2014-11-19", "close": 5.23222, "volume": 304338.0}, {"date": "2014-11-20", "close": 5.222385, "volume": 357259.0}, {"date": "2014-11-21", "close": 5.183045, "volume": 148921.0}, {"date": "2014-11-24", "close": 5.242055, "volume": 402719.0}, {"date": "2014-11-25", "close": 5.124035, "volume": 3017325.0}, {"date": "2014-11-26", "close": 5.19288, "volume": 238039.0}, {"date": "2014-11-27", "close": 5.21255, "volume": 223651.0}, {"date": "2014-11-28", "close": 5.045355, "volume": 349186.0}, {"date": "2014-12-01", "close": 4.9175, "volume": 239070.0}, {"date": "2014-12-02", "close": 4.87816, "volume": 298215.0}, {"date": "2014-12-03", "close": 4.947005, "volume": 282139.0}, {"date": "2014-12-04", "close": 4.93717, "volume": 137300.0}, {"date": "2014-12-05", "close": 4.848655, "volume": 138378.0}, {"date": "2014-12-08", "close": 4.87816, "volume": 85779.0}, {"date": "2014-12-09", "close": 4.76014, "volume": 206103.0}, {"date": "2014-12-10", "close": 4.769975, "volume": 148735.0}, {"date": "2014-12-11", "close": 4.77981, "volume": 191194.0}, {"date": "2014-12-12", "close": 4.83882, "volume": 237834.0}, {"date": "2014-12-15", "close": 4.710965, "volume": 189133.0}, {"date": "2014-12-16", "close": 4.691295, "volume": 320542.0}, {"date": "2014-12-17", "close": 4.691295, "volume": 263357.0}, {"date": "2014-12-18", "close": 4.70113, "volume": 326090.0}, {"date": "2014-12-19", "close": 4.81915, "volume": 481803.0}, {"date": "2014-12-22", "close": 4.927335, "volume": 218384.0}, {"date": "2014-12-23", "close": 4.85849, "volume": 175622.0}, {"date": "2014-12-24", "close": 4.87816, "volume": 114094.0}, {"date": "2014-12-29", "close": 5.045355, "volume": 79873.0}, {"date": "2014-12-30", "close": 5.025685, "volume": 120883.0}, {"date": "2014-12-31", "close": 5.065025, "volume": 135481.0}, {"date": "2015-01-02", "close": 5.084695, "volume": 88082.0}, {"date": "2015-01-05", "close": 5.104365, "volume": 142314.0}, {"date": "2015-01-06", "close": 4.986345, "volume": 123854.0}, {"date": "2015-01-07", "close": 4.9175, "volume": 107644.0}, {"date": "2015-01-08", "close": 4.986345, "volume": 147104.0}, {"date": "2015-01-09", "close": 5.09453, "volume": 165468.0}, {"date": "2015-01-12", "close": 5.07486, "volume": 123523.0}, {"date": "2015-01-13", "close": 5.006015, "volume": 174366.0}, {"date": "2015-01-14", "close": 4.9175, "volume": 157929.0}, {"date": "2015-01-15", "close": 4.89783, "volume": 214268.0}, {"date": "2015-01-16", "close": 4.789645, "volume": 215073.0}, {"date": "2015-01-19", "close": 4.81915, "volume": 136982.0}, {"date": "2015-01-20", "close": 4.789645, "volume": 89597.0}, {"date": "2015-01-21", "close": 4.887995, "volume": 71096.0}, {"date": "2015-01-22", "close": 4.89783, "volume": 78895.0}, {"date": "2015-01-23", "close": 4.93717, "volume": 80219.0}, {"date": "2015-01-27", "close": 4.986345, "volume": 186109.0}, {"date": "2015-01-28", "close": 5.01585, "volume": 198941.0}, {"date": "2015-01-29", "close": 5.045355, "volume": 142903.0}, {"date": "2015-01-30", "close": 5.025685, "volume": 180190.0}, {"date": "2015-02-02", "close": 5.006015, "volume": 141886.0}, {"date": "2015-02-03", "close": 5.006015, "volume": 171867.0}, {"date": "2015-02-04", "close": 4.986345, "volume": 129403.0}, {"date": "2015-02-05", "close": 5.045355, "volume": 134699.0}, {"date": "2015-02-06", "close": 4.99618, "volume": 76440.0}, {"date": "2015-02-09", "close": 5.025685, "volume": 145745.0}, {"date": "2015-02-10", "close": 5.025685, "volume": 81384.0}, {"date": "2015-02-11", "close": 5.025685, "volume": 122567.0}, {"date": "2015-02-12", "close": 5.163375, "volume": 276959.0}, {"date": "2015-02-13", "close": 5.065025, "volume": 314050.0}, {"date": "2015-02-16", "close": 5.143705, "volume": 96451.0}, {"date": "2015-02-17", "close": 5.143705, "volume": 113603.0}, {"date": "2015-02-18", "close": 4.966675, "volume": 374351.0}, {"date": "2015-02-19", "close": 4.95684, "volume": 331565.0}, {"date": "2015-02-20", "close": 4.848655, "volume": 362809.0}, {"date": "2015-02-23", "close": 4.809315, "volume": 424814.0}, {"date": "2015-02-24", "close": 4.79948, "volume": 226419.0}, {"date": "2015-02-25", "close": 4.809315, "volume": 289486.0}, {"date": "2015-02-26", "close": 4.710965, "volume": 231778.0}, {"date": "2015-02-27", "close": 4.7208, "volume": 750393.0}, {"date": "2015-03-02", "close": 4.828985, "volume": 330935.0}, {"date": "2015-03-03", "close": 4.769975, "volume": 274571.0}, {"date": "2015-03-04", "close": 4.750305, "volume": 155003.0}, {"date": "2015-03-05", "close": 4.769975, "volume": 136288.0}, {"date": "2015-03-06", "close": 4.691295, "volume": 226524.0}, {"date": "2015-03-09", "close": 4.592945, "volume": 468669.0}, {"date": "2015-03-10", "close": 4.573275, "volume": 304503.0}, {"date": "2015-03-11", "close": 4.612615, "volume": 319358.0}, {"date": "2015-03-12", "close": 4.632285, "volume": 147382.0}, {"date": "2015-03-13", "close": 4.651955, "volume": 152169.0}, {"date": "2015-03-16", "close": 4.651955, "volume": 176874.0}, {"date": "2015-03-17", "close": 4.651955, "volume": 135392.0}, {"date": "2015-03-18", "close": 4.671625, "volume": 168696.0}, {"date": "2015-03-19", "close": 4.76014, "volume": 420507.0}, {"date": "2015-03-20", "close": 4.81915, "volume": 202385.0}, {"date": "2015-03-23", "close": 4.750305, "volume": 144585.0}, {"date": "2015-03-24", "close": 4.77981, "volume": 88986.0}, {"date": "2015-03-25", "close": 4.769975, "volume": 128242.0}, {"date": "2015-03-26", "close": 4.77981, "volume": 263497.0}, {"date": "2015-03-27", "close": 4.789645, "volume": 143401.0}, {"date": "2015-03-30", "close": 4.70113, "volume": 152440.0}, {"date": "2015-03-31", "close": 4.7208, "volume": 219428.0}, {"date": "2015-04-01", "close": 4.70113, "volume": 158019.0}, {"date": "2015-04-02", "close": 4.79948, "volume": 144037.0}, {"date": "2015-04-07", "close": 4.81915, "volume": 170520.0}, {"date": "2015-04-08", "close": 4.9175, "volume": 93419.0}, {"date": "2015-04-09", "close": 4.966675, "volume": 194896.0}, {"date": "2015-04-10", "close": 4.966675, "volume": 58156.0}, {"date": "2015-04-13", "close": 4.907665, "volume": 60709.0}, {"date": "2015-04-14", "close": 4.848655, "volume": 109543.0}, {"date": "2015-04-15", "close": 4.809315, "volume": 116867.0}, {"date": "2015-04-16", "close": 4.79948, "volume": 130197.0}, {"date": "2015-04-17", "close": 4.74047, "volume": 324795.0}, {"date": "2015-04-20", "close": 4.750305, "volume": 81370.0}, {"date": "2015-04-21", "close": 4.769975, "volume": 109338.0}, {"date": "2015-04-22", "close": 4.77981, "volume": 104790.0}, {"date": "2015-04-23", "close": 4.79948, "volume": 43077.0}, {"date": "2015-04-24", "close": 4.907665, "volume": 101750.0}, {"date": "2015-04-27", "close": 4.966675, "volume": 195802.0}, {"date": "2015-04-28", "close": 4.927335, "volume": 83194.0}, {"date": "2015-04-29", "close": 4.868325, "volume": 84028.0}, {"date": "2015-04-30", "close": 4.750305, "volume": 221813.0}, {"date": "2015-05-01", "close": 4.81915, "volume": 127879.0}, {"date": "2015-05-04", "close": 4.907665, "volume": 88135.0}, {"date": "2015-05-05", "close": 4.93717, "volume": 248678.0}, {"date": "2015-05-06", "close": 4.83882, "volume": 146931.0}, {"date": "2015-05-07", "close": 4.76014, "volume": 178526.0}, {"date": "2015-05-08", "close": 4.79948, "volume": 103944.0}, {"date": "2015-05-11", "close": 4.809315, "volume": 88660.0}, {"date": "2015-05-12", "close": 4.87816, "volume": 49023.0}, {"date": "2015-05-13", "close": 4.907665, "volume": 71301.0}, {"date": "2015-05-14", "close": 4.887995, "volume": 83801.0}, {"date": "2015-05-15", "close": 4.95684, "volume": 135226.0}, {"date": "2015-05-18", "close": 4.789645, "volume": 113707.0}, {"date": "2015-05-19", "close": 4.592945, "volume": 1667125.0}, {"date": "2015-05-20", "close": 4.64212, "volume": 301380.0}, {"date": "2015-05-21", "close": 4.58311, "volume": 279792.0}, {"date": "2015-05-22", "close": 4.60278, "volume": 119559.0}, {"date": "2015-05-25", "close": 4.56344, "volume": 257872.0}, {"date": "2015-05-26", "close": 4.58311, "volume": 128093.0}, {"date": "2015-05-27", "close": 4.54377, "volume": 174989.0}, {"date": "2015-05-28", "close": 4.5241, "volume": 127652.0}, {"date": "2015-05-29", "close": 4.56344, "volume": 269752.0}, {"date": "2015-06-01", "close": 4.553605, "volume": 218952.0}, {"date": "2015-06-02", "close": 4.494595, "volume": 330848.0}, {"date": "2015-06-03", "close": 4.42575, "volume": 420463.0}, {"date": "2015-06-04", "close": 4.415915, "volume": 416207.0}, {"date": "2015-06-05", "close": 4.42575, "volume": 342916.0}, {"date": "2015-06-09", "close": 4.40608, "volume": 447922.0}, {"date": "2015-06-10", "close": 4.42575, "volume": 1265362.0}, {"date": "2015-06-11", "close": 4.42575, "volume": 158395.0}, {"date": "2015-06-12", "close": 4.396245, "volume": 111094.0}, {"date": "2015-06-15", "close": 4.376575, "volume": 175850.0}, {"date": "2015-06-16", "close": 4.337235, "volume": 150448.0}, {"date": "2015-06-17", "close": 4.356905, "volume": 200361.0}, {"date": "2015-06-18", "close": 4.34707, "volume": 546497.0}, {"date": "2015-06-19", "close": 4.42575, "volume": 428056.0}, {"date": "2015-06-22", "close": 4.435585, "volume": 164943.0}, {"date": "2015-06-23", "close": 4.46509, "volume": 311378.0}, {"date": "2015-06-24", "close": 4.435585, "volume": 172278.0}, {"date": "2015-06-25", "close": 4.376575, "volume": 611816.0}, {"date": "2015-06-26", "close": 4.3274, "volume": 340679.0}, {"date": "2015-06-29", "close": 4.219215, "volume": 324617.0}, {"date": "2015-06-30", "close": 4.258555, "volume": 348521.0}, {"date": "2015-07-01", "close": 4.278225, "volume": 306104.0}, {"date": "2015-07-02", "close": 4.396245, "volume": 493283.0}, {"date": "2015-07-03", "close": 4.42575, "volume": 407803.0}, {"date": "2015-07-06", "close": 4.435585, "volume": 381700.0}, {"date": "2015-07-07", "close": 4.56344, "volume": 255534.0}, {"date": "2015-07-08", "close": 4.455255, "volume": 555789.0}, {"date": "2015-07-09", "close": 4.44542, "volume": 341016.0}, {"date": "2015-07-10", "close": 4.38641, "volume": 143096.0}, {"date": "2015-07-13", "close": 4.42575, "volume": 124871.0}, {"date": "2015-07-14", "close": 4.56344, "volume": 163849.0}, {"date": "2015-07-15", "close": 4.62245, "volume": 249730.0}, {"date": "2015-07-16", "close": 4.58311, "volume": 282335.0}, {"date": "2015-07-17", "close": 4.56344, "volume": 173873.0}, {"date": "2015-07-20", "close": 4.60278, "volume": 107996.0}, {"date": "2015-07-21", "close": 4.573275, "volume": 145455.0}, {"date": "2015-07-22", "close": 4.46509, "volume": 159389.0}, {"date": "2015-07-23", "close": 4.494595, "volume": 206771.0}, {"date": "2015-07-24", "close": 4.42575, "volume": 124627.0}, {"date": "2015-07-27", "close": 4.46509, "volume": 101590.0}, {"date": "2015-07-28", "close": 4.50443, "volume": 116641.0}, {"date": "2015-07-29", "close": 4.54377, "volume": 80964.0}, {"date": "2015-07-30", "close": 4.62245, "volume": 80192.0}, {"date": "2015-07-31", "close": 4.68146, "volume": 180651.0}, {"date": "2015-08-03", "close": 4.671625, "volume": 64882.0}, {"date": "2015-08-04", "close": 4.7208, "volume": 144642.0}, {"date": "2015-08-05", "close": 4.7208, "volume": 153709.0}, {"date": "2015-08-06", "close": 4.691295, "volume": 118831.0}, {"date": "2015-08-07", "close": 4.592945, "volume": 227523.0}, {"date": "2015-08-10", "close": 4.612615, "volume": 75853.0}, {"date": "2015-08-11", "close": 4.592945, "volume": 71956.0}, {"date": "2015-08-12", "close": 4.46509, "volume": 254071.0}, {"date": "2015-08-13", "close": 4.48476, "volume": 78787.0}, {"date": "2015-08-14", "close": 4.46509, "volume": 157223.0}, {"date": "2015-08-17", "close": 4.533935, "volume": 81506.0}, {"date": "2015-08-18", "close": 4.36674, "volume": 125304.0}, {"date": "2015-08-19", "close": 4.34707, "volume": 164430.0}, {"date": "2015-08-20", "close": 4.199545, "volume": 193014.0}, {"date": "2015-08-21", "close": 4.17004, "volume": 223611.0}, {"date": "2015-08-24", "close": 4.061855, "volume": 259611.0}, {"date": "2015-08-25", "close": 4.20938, "volume": 203709.0}, {"date": "2015-08-26", "close": 4.396245, "volume": 125603.0}, {"date": "2015-08-27", "close": 4.42575, "volume": 139620.0}, {"date": "2015-08-28", "close": 4.435585, "volume": 190541.0}, {"date": "2015-08-31", "close": 4.42575, "volume": 221832.0}, {"date": "2015-09-01", "close": 4.317565, "volume": 148206.0}, {"date": "2015-09-02", "close": 4.297895, "volume": 152528.0}, {"date": "2015-09-03", "close": 4.258555, "volume": 194919.0}, {"date": "2015-09-04", "close": 4.356905, "volume": 204618.0}, {"date": "2015-09-07", "close": 4.36674, "volume": 107131.0}, {"date": "2015-09-08", "close": 4.415915, "volume": 123677.0}, {"date": "2015-09-09", "close": 4.455255, "volume": 286933.0}, {"date": "2015-09-10", "close": 4.396245, "volume": 197496.0}, {"date": "2015-09-11", "close": 4.42575, "volume": 93747.0}, {"date": "2015-09-14", "close": 4.38641, "volume": 138371.0}, {"date": "2015-09-15", "close": 4.30773, "volume": 199542.0}, {"date": "2015-09-16", "close": 4.46509, "volume": 241165.0}, {"date": "2015-09-17", "close": 4.474925, "volume": 341434.0}, {"date": "2015-09-18", "close": 4.46509, "volume": 193885.0}, {"date": "2015-09-21", "close": 4.376575, "volume": 144807.0}, {"date": "2015-09-22", "close": 4.46509, "volume": 104073.0}, {"date": "2015-09-23", "close": 4.396245, "volume": 182039.0}, {"date": "2015-09-24", "close": 4.5241, "volume": 207937.0}, {"date": "2015-09-25", "close": 4.5241, "volume": 77465.0}, {"date": "2015-09-28", "close": 4.64212, "volume": 123385.0}, {"date": "2015-09-29", "close": 4.54377, "volume": 205172.0}, {"date": "2015-09-30", "close": 4.651955, "volume": 140560.0}, {"date": "2015-10-01", "close": 4.7208, "volume": 204593.0}, {"date": "2015-10-02", "close": 4.77981, "volume": 422192.0}, {"date": "2015-10-05", "close": 4.907665, "volume": 203420.0}, {"date": "2015-10-06", "close": 4.83882, "volume": 121117.0}, {"date": "2015-10-07", "close": 4.87816, "volume": 126742.0}, {"date": "2015-10-08", "close": 4.868325, "volume": 143820.0}, {"date": "2015-10-09", "close": 4.77981, "volume": 190277.0}, {"date": "2015-10-12", "close": 4.68146, "volume": 129125.0}, {"date": "2015-10-13", "close": 4.691295, "volume": 66266.0}, {"date": "2015-10-14", "close": 4.592945, "volume": 97427.0}, {"date": "2015-10-15", "close": 4.60278, "volume": 96570.0}, {"date": "2015-10-16", "close": 4.592945, "volume": 112792.0}, {"date": "2015-10-19", "close": 4.68146, "volume": 68417.0}, {"date": "2015-10-20", "close": 4.710965, "volume": 97204.0}, {"date": "2015-10-21", "close": 4.710965, "volume": 111752.0}, {"date": "2015-10-22", "close": 4.769975, "volume": 262108.0}, {"date": "2015-10-23", "close": 4.9175, "volume": 502019.0}, {"date": "2015-10-26", "close": 4.966675, "volume": 259159.0}, {"date": "2015-10-27", "close": 4.966675, "volume": 180171.0}, {"date": "2015-10-28", "close": 4.87816, "volume": 138034.0}, {"date": "2015-10-29", "close": 5.60595, "volume": 1639738.0}, {"date": "2015-10-30", "close": 5.7043, "volume": 14973442.0}, {"date": "2015-11-02", "close": 5.80265, "volume": 1434522.0}, {"date": "2015-11-03", "close": 5.733805, "volume": 534082.0}, {"date": "2015-11-04", "close": 5.753475, "volume": 571620.0}, {"date": "2015-11-05", "close": 5.694465, "volume": 354453.0}, {"date": "2015-11-06", "close": 5.7043, "volume": 478436.0}, {"date": "2015-11-09", "close": 5.596115, "volume": 669805.0}, {"date": "2015-11-10", "close": 5.42892, "volume": 532097.0}, {"date": "2015-11-11", "close": 5.458425, "volume": 413062.0}, {"date": "2015-11-12", "close": 5.556775, "volume": 673951.0}, {"date": "2015-11-13", "close": 5.44859, "volume": 226519.0}, {"date": "2015-11-16", "close": 5.458425, "volume": 368012.0}, {"date": "2015-11-17", "close": 5.674795, "volume": 323613.0}, {"date": "2015-11-18", "close": 5.714135, "volume": 299888.0}, {"date": "2015-11-19", "close": 5.76331, "volume": 417548.0}, {"date": "2015-11-20", "close": 5.773145, "volume": 438884.0}, {"date": "2015-11-23", "close": 5.812485, "volume": 333644.0}, {"date": "2015-11-24", "close": 5.80265, "volume": 373113.0}, {"date": "2015-11-25", "close": 5.68463, "volume": 184127.0}, {"date": "2015-11-26", "close": 5.714135, "volume": 286230.0}, {"date": "2015-11-27", "close": 5.694465, "volume": 88422.0}, {"date": "2015-11-30", "close": 5.66496, "volume": 363538.0}, {"date": "2015-12-01", "close": 5.76331, "volume": 904994.0}, {"date": "2015-12-02", "close": 5.753475, "volume": 355173.0}, {"date": "2015-12-03", "close": 5.74364, "volume": 530554.0}, {"date": "2015-12-04", "close": 5.714135, "volume": 275302.0}, {"date": "2015-12-07", "close": 5.753475, "volume": 152695.0}, {"date": "2015-12-08", "close": 5.694465, "volume": 195595.0}, {"date": "2015-12-09", "close": 5.576445, "volume": 145899.0}, {"date": "2015-12-10", "close": 5.458425, "volume": 276431.0}, {"date": "2015-12-11", "close": 5.478095, "volume": 236509.0}, {"date": "2015-12-14", "close": 5.27156, "volume": 429689.0}, {"date": "2015-12-15", "close": 5.438755, "volume": 350555.0}, {"date": "2015-12-16", "close": 5.5076, "volume": 378739.0}, {"date": "2015-12-17", "close": 5.60595, "volume": 466311.0}, {"date": "2015-12-18", "close": 6.03869, "volume": 1060627.0}, {"date": "2015-12-21", "close": 6.107535, "volume": 602069.0}, {"date": "2015-12-22", "close": 6.13704, "volume": 812067.0}, {"date": "2015-12-23", "close": 6.225555, "volume": 577918.0}, {"date": "2015-12-24", "close": 6.304235, "volume": 299959.0}, {"date": "2015-12-29", "close": 7.15988, "volume": 656417.0}, {"date": "2015-12-30", "close": 7.051695, "volume": 1464657.0}, {"date": "2015-12-31", "close": 7.2779, "volume": 427354.0}, {"date": "2016-01-04", "close": 7.37625, "volume": 665463.0}, {"date": "2016-01-05", "close": 7.130375, "volume": 431065.0}, {"date": "2016-01-06", "close": 7.425425, "volume": 820696.0}, {"date": "2016-01-07", "close": 7.799155, "volume": 1011956.0}, {"date": "2016-01-08", "close": 7.327075, "volume": 1174735.0}, {"date": "2016-01-11", "close": 7.248395, "volume": 474050.0}, {"date": "2016-01-12", "close": 7.14021, "volume": 565301.0}, {"date": "2016-01-13", "close": 7.071365, "volume": 795957.0}, {"date": "2016-01-14", "close": 6.76648, "volume": 819678.0}, {"date": "2016-01-15", "close": 6.736975, "volume": 686587.0}, {"date": "2016-01-18", "close": 6.540275, "volume": 873394.0}, {"date": "2016-01-19", "close": 6.776315, "volume": 881703.0}, {"date": "2016-01-20", "close": 6.520605, "volume": 664303.0}, {"date": "2016-01-21", "close": 6.6878, "volume": 575690.0}, {"date": "2016-01-22", "close": 6.933675, "volume": 538428.0}, {"date": "2016-01-25", "close": 7.04186, "volume": 498567.0}, {"date": "2016-01-27", "close": 7.12054, "volume": 1032297.0}, {"date": "2016-01-28", "close": 6.914005, "volume": 851088.0}, {"date": "2016-01-29", "close": 6.94351, "volume": 531830.0}, {"date": "2016-02-01", "close": 6.21572, "volume": 2254517.0}, {"date": "2016-02-02", "close": 6.39275, "volume": 1120523.0}, {"date": "2016-02-03", "close": 6.11737, "volume": 790997.0}, {"date": "2016-02-04", "close": 6.25506, "volume": 609026.0}, {"date": "2016-02-05", "close": 6.461595, "volume": 847490.0}, {"date": "2016-02-08", "close": 6.21572, "volume": 464114.0}, {"date": "2016-02-09", "close": 5.97968, "volume": 720227.0}, {"date": "2016-02-10", "close": 5.773145, "volume": 1072906.0}, {"date": "2016-02-11", "close": 5.832155, "volume": 535352.0}, {"date": "2016-02-12", "close": 5.58628, "volume": 526873.0}, {"date": "2016-02-15", "close": 5.66496, "volume": 451660.0}, {"date": "2016-02-16", "close": 5.76331, "volume": 802413.0}, {"date": "2016-02-17", "close": 5.615785, "volume": 771391.0}, {"date": "2016-02-18", "close": 5.78298, "volume": 580070.0}, {"date": "2016-02-19", "close": 5.58628, "volume": 896789.0}, {"date": "2016-02-22", "close": 5.556775, "volume": 455161.0}, {"date": "2016-02-23", "close": 5.52727, "volume": 888982.0}, {"date": "2016-02-24", "close": 5.64529, "volume": 815719.0}, {"date": "2016-02-25", "close": 5.60595, "volume": 882595.0}, {"date": "2016-02-26", "close": 5.635455, "volume": 556111.0}, {"date": "2016-02-29", "close": 5.74364, "volume": 774310.0}, {"date": "2016-03-01", "close": 5.5076, "volume": 874476.0}, {"date": "2016-03-02", "close": 5.556775, "volume": 749677.0}, {"date": "2016-03-03", "close": 6.11737, "volume": 1082032.0}, {"date": "2016-03-04", "close": 6.107535, "volume": 820230.0}, {"date": "2016-03-07", "close": 5.99935, "volume": 449501.0}, {"date": "2016-03-08", "close": 5.88133, "volume": 630571.0}, {"date": "2016-03-09", "close": 5.96001, "volume": 681738.0}, {"date": "2016-03-10", "close": 5.99935, "volume": 353494.0}, {"date": "2016-03-11", "close": 6.048525, "volume": 448953.0}, {"date": "2016-03-14", "close": 5.901, "volume": 191113.0}, {"date": "2016-03-15", "close": 5.84199, "volume": 420921.0}, {"date": "2016-03-16", "close": 5.94034, "volume": 391247.0}, {"date": "2016-03-17", "close": 5.97968, "volume": 494567.0}, {"date": "2016-03-18", "close": 5.891165, "volume": 334096.0}, {"date": "2016-03-21", "close": 5.930505, "volume": 277210.0}, {"date": "2016-03-22", "close": 5.901, "volume": 333084.0}, {"date": "2016-03-23", "close": 5.871495, "volume": 243568.0}, {"date": "2016-03-24", "close": 5.891165, "volume": 251627.0}, {"date": "2016-03-29", "close": 5.76331, "volume": 349801.0}, {"date": "2016-03-30", "close": 5.7043, "volume": 259887.0}, {"date": "2016-03-31", "close": 5.80265, "volume": 353831.0}, {"date": "2016-04-01", "close": 5.80265, "volume": 295703.0}, {"date": "2016-04-04", "close": 5.94034, "volume": 297682.0}, {"date": "2016-04-05", "close": 5.88133, "volume": 277816.0}, {"date": "2016-04-06", "close": 5.871495, "volume": 214351.0}, {"date": "2016-04-07", "close": 5.901, "volume": 138134.0}, {"date": "2016-04-08", "close": 5.891165, "volume": 131160.0}, {"date": "2016-04-11", "close": 5.62562, "volume": 251401.0}, {"date": "2016-04-12", "close": 5.438755, "volume": 736087.0}, {"date": "2016-04-13", "close": 5.537105, "volume": 508947.0}, {"date": "2016-04-14", "close": 5.733805, "volume": 287922.0}, {"date": "2016-04-15", "close": 5.851825, "volume": 384204.0}, {"date": "2016-04-18", "close": 5.92067, "volume": 440384.0}, {"date": "2016-04-19", "close": 5.930505, "volume": 272439.0}, {"date": "2016-04-20", "close": 5.989515, "volume": 320423.0}, {"date": "2016-04-21", "close": 6.03869, "volume": 397380.0}, {"date": "2016-04-22", "close": 5.84199, "volume": 605347.0}, {"date": "2016-04-26", "close": 5.88133, "volume": 378585.0}, {"date": "2016-04-27", "close": 6.028855, "volume": 659418.0}, {"date": "2016-04-28", "close": 6.05836, "volume": 359714.0}, {"date": "2016-04-29", "close": 6.048525, "volume": 179800.0}, {"date": "2016-05-02", "close": 6.11737, "volume": 255873.0}, {"date": "2016-05-03", "close": 6.37308, "volume": 621541.0}, {"date": "2016-05-04", "close": 6.17638, "volume": 489214.0}, {"date": "2016-05-05", "close": 6.15671, "volume": 315676.0}, {"date": "2016-05-06", "close": 6.048525, "volume": 326382.0}, {"date": "2016-05-09", "close": 6.264895, "volume": 285063.0}, {"date": "2016-05-10", "close": 6.205885, "volume": 236252.0}, {"date": "2016-05-11", "close": 6.284565, "volume": 331073.0}, {"date": "2016-05-12", "close": 6.25506, "volume": 287421.0}, {"date": "2016-05-13", "close": 6.19605, "volume": 233713.0}, {"date": "2016-05-16", "close": 6.245225, "volume": 294966.0}, {"date": "2016-05-17", "close": 6.25506, "volume": 230658.0}, {"date": "2016-05-18", "close": 6.127205, "volume": 482084.0}, {"date": "2016-05-19", "close": 5.97968, "volume": 379564.0}, {"date": "2016-05-20", "close": 6.028855, "volume": 261803.0}, {"date": "2016-05-23", "close": 6.07803, "volume": 287209.0}, {"date": "2016-05-24", "close": 6.0977, "volume": 246781.0}, {"date": "2016-05-25", "close": 6.205885, "volume": 306363.0}, {"date": "2016-05-26", "close": 6.13704, "volume": 249621.0}, {"date": "2016-05-27", "close": 6.15671, "volume": 250114.0}, {"date": "2016-05-30", "close": 6.0977, "volume": 454551.0}, {"date": "2016-05-31", "close": 6.087865, "volume": 618261.0}, {"date": "2016-06-01", "close": 5.969845, "volume": 528297.0}, {"date": "2016-06-02", "close": 5.950175, "volume": 400435.0}, {"date": "2016-06-03", "close": 5.901, "volume": 487418.0}, {"date": "2016-06-06", "close": 5.901, "volume": 285151.0}, {"date": "2016-06-07", "close": 5.792815, "volume": 243651.0}, {"date": "2016-06-08", "close": 5.753475, "volume": 456694.0}, {"date": "2016-06-09", "close": 5.832155, "volume": 327804.0}, {"date": "2016-06-10", "close": 5.82232, "volume": 166554.0}, {"date": "2016-06-14", "close": 5.64529, "volume": 346072.0}, {"date": "2016-06-15", "close": 5.64529, "volume": 259129.0}, {"date": "2016-06-16", "close": 5.655125, "volume": 871470.0}, {"date": "2016-06-17", "close": 5.60595, "volume": 343510.0}, {"date": "2016-06-20", "close": 5.615785, "volume": 242299.0}, {"date": "2016-06-21", "close": 5.714135, "volume": 920640.0}, {"date": "2016-06-22", "close": 5.60595, "volume": 315635.0}, {"date": "2016-06-23", "close": 5.62562, "volume": 248554.0}, {"date": "2016-06-24", "close": 5.5076, "volume": 702084.0}, {"date": "2016-06-27", "close": 5.5076, "volume": 387094.0}, {"date": "2016-06-28", "close": 5.537105, "volume": 419736.0}, {"date": "2016-06-29", "close": 5.52727, "volume": 255469.0}, {"date": "2016-06-30", "close": 5.56661, "volume": 378655.0}, {"date": "2016-07-01", "close": 5.54694, "volume": 269457.0}, {"date": "2016-07-04", "close": 5.56661, "volume": 259480.0}, {"date": "2016-07-05", "close": 5.497765, "volume": 141302.0}, {"date": "2016-07-06", "close": 5.36991, "volume": 411106.0}, {"date": "2016-07-07", "close": 5.40925, "volume": 394318.0}, {"date": "2016-07-08", "close": 5.40925, "volume": 270875.0}, {"date": "2016-07-11", "close": 5.419085, "volume": 262200.0}, {"date": "2016-07-12", "close": 5.42892, "volume": 430899.0}, {"date": "2016-07-13", "close": 5.42892, "volume": 583551.0}, {"date": "2016-07-14", "close": 5.56661, "volume": 392542.0}, {"date": "2016-07-15", "close": 5.60595, "volume": 329367.0}, {"date": "2016-07-18", "close": 5.60595, "volume": 342035.0}, {"date": "2016-07-19", "close": 5.596115, "volume": 337290.0}, {"date": "2016-07-20", "close": 5.655125, "volume": 493685.0}, {"date": "2016-07-21", "close": 5.62562, "volume": 530665.0}, {"date": "2016-07-22", "close": 5.596115, "volume": 234552.0}, {"date": "2016-07-25", "close": 5.635455, "volume": 316980.0}, {"date": "2016-07-26", "close": 5.62562, "volume": 267080.0}, {"date": "2016-07-27", "close": 5.60595, "volume": 233288.0}, {"date": "2016-07-28", "close": 5.7043, "volume": 223507.0}, {"date": "2016-07-29", "close": 6.0977, "volume": 867083.0}, {"date": "2016-08-01", "close": 5.989515, "volume": 426618.0}, {"date": "2016-08-02", "close": 5.86166, "volume": 335037.0}, {"date": "2016-08-03", "close": 5.78298, "volume": 263381.0}, {"date": "2016-08-04", "close": 5.832155, "volume": 213335.0}, {"date": "2016-08-05", "close": 5.910835, "volume": 349368.0}, {"date": "2016-08-08", "close": 5.94034, "volume": 391985.0}, {"date": "2016-08-09", "close": 5.891165, "volume": 415987.0}, {"date": "2016-08-10", "close": 5.84199, "volume": 408888.0}, {"date": "2016-08-11", "close": 5.86166, "volume": 385251.0}, {"date": "2016-08-12", "close": 6.087865, "volume": 592353.0}, {"date": "2016-08-15", "close": 6.03869, "volume": 290552.0}, {"date": "2016-08-16", "close": 6.01902, "volume": 339869.0}, {"date": "2016-08-17", "close": 6.127205, "volume": 504602.0}, {"date": "2016-08-18", "close": 6.048525, "volume": 468998.0}, {"date": "2016-08-19", "close": 6.25506, "volume": 344861.0}, {"date": "2016-08-22", "close": 6.0977, "volume": 297358.0}, {"date": "2016-08-23", "close": 6.15671, "volume": 193374.0}, {"date": "2016-08-24", "close": 6.284565, "volume": 418064.0}, {"date": "2016-08-25", "close": 6.64846, "volume": 609290.0}, {"date": "2016-08-26", "close": 6.481265, "volume": 463623.0}, {"date": "2016-08-29", "close": 6.441925, "volume": 419850.0}, {"date": "2016-08-30", "close": 6.363245, "volume": 341551.0}, {"date": "2016-08-31", "close": 6.245225, "volume": 414007.0}, {"date": "2016-09-01", "close": 6.27473, "volume": 304573.0}, {"date": "2016-09-02", "close": 6.25506, "volume": 470846.0}, {"date": "2016-09-05", "close": 6.21572, "volume": 145224.0}, {"date": "2016-09-06", "close": 6.21572, "volume": 345772.0}, {"date": "2016-09-07", "close": 6.402585, "volume": 671144.0}, {"date": "2016-09-08", "close": 6.2944, "volume": 385447.0}, {"date": "2016-09-09", "close": 6.2944, "volume": 460972.0}, {"date": "2016-09-12", "close": 6.13704, "volume": 374739.0}, {"date": "2016-09-13", "close": 6.23539, "volume": 332421.0}, {"date": "2016-09-14", "close": 6.264895, "volume": 344362.0}, {"date": "2016-09-15", "close": 6.343575, "volume": 698722.0}, {"date": "2016-09-16", "close": 6.422255, "volume": 505191.0}, {"date": "2016-09-19", "close": 6.39275, "volume": 60779.0}, {"date": "2016-09-20", "close": 6.39275, "volume": 255197.0}, {"date": "2016-09-21", "close": 6.422255, "volume": 174370.0}, {"date": "2016-09-22", "close": 6.43209, "volume": 89355.0}, {"date": "2016-09-23", "close": 6.500935, "volume": 468354.0}, {"date": "2016-09-26", "close": 6.461595, "volume": 163823.0}, {"date": "2016-09-27", "close": 6.45176, "volume": 250806.0}, {"date": "2016-09-28", "close": 6.441925, "volume": 172295.0}, {"date": "2016-09-29", "close": 6.53044, "volume": 177922.0}, {"date": "2016-09-30", "close": 6.53044, "volume": 279707.0}, {"date": "2016-10-03", "close": 6.559945, "volume": 65373.0}, {"date": "2016-10-04", "close": 6.4911, "volume": 169803.0}, {"date": "2016-10-05", "close": 6.45176, "volume": 134072.0}, {"date": "2016-10-06", "close": 6.500935, "volume": 177210.0}, {"date": "2016-10-07", "close": 6.4911, "volume": 119902.0}, {"date": "2016-10-10", "close": 6.45176, "volume": 104494.0}, {"date": "2016-10-11", "close": 6.520605, "volume": 376196.0}, {"date": "2016-10-12", "close": 6.4911, "volume": 192541.0}, {"date": "2016-10-13", "close": 6.43209, "volume": 250370.0}, {"date": "2016-10-14", "close": 6.45176, "volume": 122071.0}, {"date": "2016-10-17", "close": 6.39275, "volume": 307875.0}, {"date": "2016-10-18", "close": 6.37308, "volume": 143913.0}, {"date": "2016-10-19", "close": 6.39275, "volume": 226329.0}, {"date": "2016-10-20", "close": 6.402585, "volume": 107058.0}, {"date": "2016-10-21", "close": 6.363245, "volume": 115891.0}, {"date": "2016-10-24", "close": 6.382915, "volume": 186700.0}, {"date": "2016-10-25", "close": 5.3109, "volume": 3384460.0}, {"date": "2016-10-26", "close": 5.15354, "volume": 2217382.0}, {"date": "2016-10-27", "close": 5.05519, "volume": 1079672.0}, {"date": "2016-10-28", "close": 4.95684, "volume": 1355510.0}, {"date": "2016-10-31", "close": 4.848655, "volume": 585797.0}, {"date": "2016-11-01", "close": 4.70113, "volume": 297583.0}, {"date": "2016-11-02", "close": 4.651955, "volume": 1867540.0}, {"date": "2016-11-03", "close": 4.592945, "volume": 517984.0}, {"date": "2016-11-04", "close": 4.573275, "volume": 459556.0}, {"date": "2016-11-07", "close": 4.60278, "volume": 368026.0}, {"date": "2016-11-08", "close": 4.612615, "volume": 1056750.0}, {"date": "2016-11-09", "close": 4.48476, "volume": 646756.0}, {"date": "2016-11-10", "close": 4.533935, "volume": 306171.0}, {"date": "2016-11-11", "close": 4.533935, "volume": 496123.0}, {"date": "2016-11-14", "close": 4.42575, "volume": 887423.0}, {"date": "2016-11-15", "close": 4.337235, "volume": 946174.0}, {"date": "2016-11-16", "close": 4.317565, "volume": 1169602.0}, {"date": "2016-11-17", "close": 4.5241, "volume": 507189.0}, {"date": "2016-11-18", "close": 4.671625, "volume": 711211.0}, {"date": "2016-11-21", "close": 4.632285, "volume": 656358.0}, {"date": "2016-11-22", "close": 4.750305, "volume": 543715.0}, {"date": "2016-11-23", "close": 4.74047, "volume": 275064.0}, {"date": "2016-11-24", "close": 4.691295, "volume": 280532.0}, {"date": "2016-11-25", "close": 4.79948, "volume": 271928.0}, {"date": "2016-11-28", "close": 4.947005, "volume": 604804.0}, {"date": "2016-11-29", "close": 4.85849, "volume": 450618.0}, {"date": "2016-11-30", "close": 4.868325, "volume": 758785.0}, {"date": "2016-12-01", "close": 4.868325, "volume": 319495.0}, {"date": "2016-12-02", "close": 4.56344, "volume": 635616.0}, {"date": "2016-12-05", "close": 4.5241, "volume": 340513.0}, {"date": "2016-12-06", "close": 4.56344, "volume": 336055.0}, {"date": "2016-12-07", "close": 4.553605, "volume": 259567.0}, {"date": "2016-12-08", "close": 4.54377, "volume": 289459.0}, {"date": "2016-12-09", "close": 4.632285, "volume": 254656.0}, {"date": "2016-12-12", "close": 4.46509, "volume": 319640.0}, {"date": "2016-12-13", "close": 4.415915, "volume": 307558.0}, {"date": "2016-12-14", "close": 4.48476, "volume": 346136.0}, {"date": "2016-12-15", "close": 4.376575, "volume": 394138.0}, {"date": "2016-12-16", "close": 4.297895, "volume": 549490.0}, {"date": "2016-12-19", "close": 4.09136, "volume": 1161378.0}, {"date": "2016-12-20", "close": 3.81598, "volume": 1374847.0}, {"date": "2016-12-21", "close": 3.963505, "volume": 1135370.0}, {"date": "2016-12-22", "close": 4.199545, "volume": 901512.0}, {"date": "2016-12-23", "close": 4.160205, "volume": 277551.0}, {"date": "2016-12-28", "close": 4.061855, "volume": 443079.0}, {"date": "2016-12-29", "close": 4.160205, "volume": 244909.0}, {"date": "2016-12-30", "close": 4.17004, "volume": 166598.0}, {"date": "2017-01-03", "close": 4.238885, "volume": 234991.0}, {"date": "2017-01-04", "close": 4.317565, "volume": 483704.0}, {"date": "2017-01-05", "close": 4.337235, "volume": 315110.0}, {"date": "2017-01-06", "close": 4.3274, "volume": 332559.0}, {"date": "2017-01-09", "close": 4.3274, "volume": 324050.0}, {"date": "2017-01-10", "close": 4.20938, "volume": 337153.0}, {"date": "2017-01-11", "close": 4.199545, "volume": 798294.0}, {"date": "2017-01-12", "close": 4.297895, "volume": 453326.0}, {"date": "2017-01-13", "close": 4.22905, "volume": 283333.0}, {"date": "2017-01-16", "close": 4.337235, "volume": 307687.0}, {"date": "2017-01-17", "close": 4.36674, "volume": 391261.0}, {"date": "2017-01-18", "close": 4.40608, "volume": 436479.0}, {"date": "2017-01-19", "close": 5.07486, "volume": 2151866.0}, {"date": "2017-01-20", "close": 5.1142, "volume": 3160756.0}, {"date": "2017-01-23", "close": 5.21255, "volume": 3163988.0}, {"date": "2017-01-24", "close": 5.261725, "volume": 438358.0}, {"date": "2017-01-25", "close": 5.222385, "volume": 288095.0}, {"date": "2017-01-27", "close": 5.21255, "volume": 429745.0}, {"date": "2017-01-30", "close": 5.09453, "volume": 435130.0}, {"date": "2017-01-31", "close": 5.045355, "volume": 340661.0}, {"date": "2017-02-01", "close": 5.03552, "volume": 464396.0}, {"date": "2017-02-02", "close": 5.01585, "volume": 289157.0}, {"date": "2017-02-03", "close": 5.045355, "volume": 326272.0}, {"date": "2017-02-06", "close": 5.025685, "volume": 384155.0}, {"date": "2017-02-07", "close": 5.15354, "volume": 494198.0}, {"date": "2017-02-08", "close": 5.261725, "volume": 1195696.0}, {"date": "2017-02-09", "close": 5.340405, "volume": 325891.0}, {"date": "2017-02-10", "close": 5.576445, "volume": 586789.0}, {"date": "2017-02-13", "close": 5.48793, "volume": 277288.0}, {"date": "2017-02-14", "close": 5.537105, "volume": 190337.0}, {"date": "2017-02-15", "close": 5.478095, "volume": 441942.0}, {"date": "2017-02-16", "close": 5.360075, "volume": 451091.0}, {"date": "2017-02-17", "close": 5.360075, "volume": 383005.0}, {"date": "2017-02-20", "close": 5.35024, "volume": 282677.0}, {"date": "2017-02-21", "close": 5.3109, "volume": 326220.0}, {"date": "2017-02-22", "close": 5.5076, "volume": 244654.0}, {"date": "2017-02-23", "close": 5.5076, "volume": 316549.0}, {"date": "2017-02-24", "close": 5.576445, "volume": 397128.0}, {"date": "2017-02-27", "close": 5.64529, "volume": 450606.0}, {"date": "2017-02-28", "close": 5.733805, "volume": 588384.0}, {"date": "2017-03-01", "close": 5.930505, "volume": 515179.0}, {"date": "2017-03-02", "close": 6.127205, "volume": 695616.0}, {"date": "2017-03-03", "close": 5.910835, "volume": 580231.0}, {"date": "2017-03-06", "close": 5.832155, "volume": 508747.0}, {"date": "2017-03-07", "close": 5.84199, "volume": 466695.0}, {"date": "2017-03-08", "close": 5.86166, "volume": 397498.0}, {"date": "2017-03-09", "close": 5.851825, "volume": 284656.0}, {"date": "2017-03-10", "close": 5.94034, "volume": 299558.0}, {"date": "2017-03-13", "close": 5.930505, "volume": 331013.0}, {"date": "2017-03-14", "close": 5.930505, "volume": 214145.0}, {"date": "2017-03-15", "close": 6.19605, "volume": 945432.0}, {"date": "2017-03-16", "close": 6.146875, "volume": 847592.0}, {"date": "2017-03-17", "close": 6.17638, "volume": 224303.0}, {"date": "2017-03-20", "close": 6.146875, "volume": 203231.0}, {"date": "2017-03-21", "close": 6.264895, "volume": 413523.0}, {"date": "2017-03-22", "close": 6.146875, "volume": 241395.0}, {"date": "2017-03-23", "close": 6.284565, "volume": 259801.0}, {"date": "2017-03-24", "close": 6.27473, "volume": 218236.0}, {"date": "2017-03-27", "close": 6.186215, "volume": 270488.0}, {"date": "2017-03-28", "close": 6.323905, "volume": 437890.0}, {"date": "2017-03-29", "close": 6.284565, "volume": 397702.0}, {"date": "2017-03-30", "close": 6.27473, "volume": 189455.0}, {"date": "2017-03-31", "close": 6.225555, "volume": 181036.0}, {"date": "2017-04-03", "close": 6.127205, "volume": 300314.0}, {"date": "2017-04-04", "close": 6.009185, "volume": 399299.0}, {"date": "2017-04-05", "close": 5.930505, "volume": 452435.0}, {"date": "2017-04-06", "close": 5.871495, "volume": 398528.0}, {"date": "2017-04-07", "close": 5.86166, "volume": 302267.0}, {"date": "2017-04-10", "close": 5.901, "volume": 192149.0}, {"date": "2017-04-11", "close": 6.03869, "volume": 359889.0}, {"date": "2017-04-12", "close": 6.07803, "volume": 309449.0}, {"date": "2017-04-13", "close": 6.05836, "volume": 457843.0}, {"date": "2017-04-18", "close": 5.99935, "volume": 264141.0}, {"date": "2017-04-19", "close": 5.99935, "volume": 432708.0}, {"date": "2017-04-20", "close": 5.96001, "volume": 271619.0}, {"date": "2017-04-21", "close": 5.94034, "volume": 229640.0}, {"date": "2017-04-24", "close": 5.9157525, "volume": 179935.0}, {"date": "2017-04-26", "close": 5.891165, "volume": 363980.0}, {"date": "2017-04-27", "close": 5.88133, "volume": 2856612.0}, {"date": "2017-04-28", "close": 5.901, "volume": 462326.0}, {"date": "2017-05-01", "close": 5.901, "volume": 378842.0}, {"date": "2017-05-02", "close": 5.901, "volume": 297270.0}, {"date": "2017-05-03", "close": 5.910835, "volume": 306408.0}, {"date": "2017-05-04", "close": 5.88133, "volume": 260882.0}, {"date": "2017-05-05", "close": 5.88133, "volume": 212865.0}, {"date": "2017-05-08", "close": 5.969845, "volume": 273286.0}, {"date": "2017-05-09", "close": 6.01902, "volume": 375106.0}, {"date": "2017-05-10", "close": 6.13704, "volume": 517752.0}, {"date": "2017-05-11", "close": 6.323905, "volume": 248599.0}, {"date": "2017-05-12", "close": 6.087865, "volume": 252691.0}, {"date": "2017-05-15", "close": 6.146875, "volume": 455934.0}, {"date": "2017-05-16", "close": 6.284565, "volume": 487996.0}, {"date": "2017-05-17", "close": 6.0977, "volume": 234857.0}, {"date": "2017-05-18", "close": 6.048525, "volume": 393104.0}, {"date": "2017-05-19", "close": 6.166545, "volume": 218155.0}, {"date": "2017-05-22", "close": 6.03869, "volume": 238364.0}, {"date": "2017-05-23", "close": 6.0977, "volume": 165864.0}, {"date": "2017-05-24", "close": 6.245225, "volume": 290626.0}, {"date": "2017-05-25", "close": 6.21572, "volume": 181325.0}, {"date": "2017-05-26", "close": 6.107535, "volume": 222444.0}, {"date": "2017-05-29", "close": 5.871495, "volume": 490953.0}, {"date": "2017-05-30", "close": 5.910835, "volume": 179582.0}, {"date": "2017-05-31", "close": 5.832155, "volume": 418444.0}, {"date": "2017-06-01", "close": 5.891165, "volume": 202621.0}, {"date": "2017-06-02", "close": 5.96001, "volume": 170001.0}, {"date": "2017-06-05", "close": 5.86166, "volume": 266232.0}, {"date": "2017-06-06", "close": 5.66496, "volume": 250427.0}, {"date": "2017-06-07", "close": 5.655125, "volume": 222396.0}, {"date": "2017-06-08", "close": 5.537105, "volume": 268007.0}, {"date": "2017-06-09", "close": 5.576445, "volume": 197564.0}, {"date": "2017-06-13", "close": 5.596115, "volume": 249733.0}, {"date": "2017-06-14", "close": 5.72397, "volume": 405190.0}, {"date": "2017-06-15", "close": 5.694465, "volume": 689096.0}, {"date": "2017-06-16", "close": 5.753475, "volume": 630278.0}, {"date": "2017-06-19", "close": 5.655125, "volume": 630303.0}, {"date": "2017-06-20", "close": 5.76331, "volume": 553870.0}, {"date": "2017-06-21", "close": 5.82232, "volume": 447400.0}, {"date": "2017-06-22", "close": 5.851825, "volume": 888918.0}, {"date": "2017-06-26", "close": 6.03869, "volume": 903256.0}, {"date": "2017-06-27", "close": 6.048525, "volume": 1636670.0}, {"date": "2017-06-28", "close": 6.166545, "volume": 739263.0}, {"date": "2017-06-29", "close": 6.31407, "volume": 1037297.0}, {"date": "2017-06-30", "close": 6.402585, "volume": 1019538.0}, {"date": "2017-07-03", "close": 6.64846, "volume": 1318435.0}, {"date": "2017-07-04", "close": 6.815655, "volume": 1368682.0}, {"date": "2017-07-05", "close": 6.8845, "volume": 852632.0}, {"date": "2017-07-06", "close": 6.736975, "volume": 693016.0}, {"date": "2017-07-07", "close": 6.64846, "volume": 733464.0}, {"date": "2017-07-10", "close": 6.6878, "volume": 519263.0}, {"date": "2017-07-11", "close": 6.64846, "volume": 506258.0}, {"date": "2017-07-12", "close": 6.56978, "volume": 470965.0}, {"date": "2017-07-13", "close": 6.66813, "volume": 577251.0}, {"date": "2017-07-14", "close": 6.756645, "volume": 604930.0}, {"date": "2017-07-17", "close": 6.76648, "volume": 317904.0}, {"date": "2017-07-18", "close": 6.58945, "volume": 247162.0}, {"date": "2017-07-19", "close": 6.559945, "volume": 283083.0}, {"date": "2017-07-20", "close": 6.717305, "volume": 385434.0}, {"date": "2017-07-21", "close": 6.776315, "volume": 419200.0}, {"date": "2017-07-24", "close": 6.697635, "volume": 331624.0}, {"date": "2017-07-25", "close": 6.6878, "volume": 1390251.0}, {"date": "2017-07-26", "close": 6.677965, "volume": 285161.0}, {"date": "2017-07-27", "close": 6.795985, "volume": 414871.0}, {"date": "2017-07-28", "close": 6.756645, "volume": 312305.0}, {"date": "2017-07-31", "close": 6.756645, "volume": 306457.0}, {"date": "2017-08-01", "close": 6.6878, "volume": 289334.0}, {"date": "2017-08-02", "close": 6.62879, "volume": 502400.0}, {"date": "2017-08-03", "close": 6.422255, "volume": 534864.0}, {"date": "2017-08-04", "close": 6.402585, "volume": 331783.0}, {"date": "2017-08-07", "close": 6.43209, "volume": 314791.0}, {"date": "2017-08-08", "close": 6.363245, "volume": 747263.0}, {"date": "2017-08-09", "close": 6.363245, "volume": 495588.0}, {"date": "2017-08-10", "close": 6.35341, "volume": 418489.0}, {"date": "2017-08-11", "close": 6.33374, "volume": 570207.0}, {"date": "2017-08-14", "close": 6.304235, "volume": 164176.0}, {"date": "2017-08-15", "close": 6.363245, "volume": 169578.0}, {"date": "2017-08-16", "close": 6.37308, "volume": 435833.0}, {"date": "2017-08-17", "close": 6.500935, "volume": 447248.0}, {"date": "2017-08-18", "close": 6.43209, "volume": 272395.0}, {"date": "2017-08-21", "close": 6.323905, "volume": 264326.0}, {"date": "2017-08-22", "close": 6.382915, "volume": 274171.0}, {"date": "2017-08-23", "close": 6.37308, "volume": 350282.0}, {"date": "2017-08-24", "close": 6.76648, "volume": 712112.0}, {"date": "2017-08-25", "close": 6.80582, "volume": 487726.0}, {"date": "2017-08-28", "close": 6.76648, "volume": 419102.0}, {"date": "2017-08-29", "close": 6.559945, "volume": 494803.0}, {"date": "2017-08-30", "close": 6.6878, "volume": 586564.0}, {"date": "2017-08-31", "close": 6.776315, "volume": 1324101.0}, {"date": "2017-09-01", "close": 6.86483, "volume": 1024485.0}, {"date": "2017-09-04", "close": 6.894335, "volume": 888028.0}, {"date": "2017-09-05", "close": 7.051695, "volume": 680490.0}, {"date": "2017-09-06", "close": 7.0812, "volume": 2000458.0}, {"date": "2017-09-07", "close": 7.110705, "volume": 1459337.0}, {"date": "2017-09-08", "close": 7.032025, "volume": 319487.0}, {"date": "2017-09-11", "close": 7.15988, "volume": 690519.0}, {"date": "2017-09-12", "close": 7.110705, "volume": 331720.0}, {"date": "2017-09-13", "close": 7.110705, "volume": 278721.0}, {"date": "2017-09-14", "close": 7.12054, "volume": 323440.0}, {"date": "2017-09-15", "close": 7.00252, "volume": 1696400.0}, {"date": "2017-09-18", "close": 7.130375, "volume": 438378.0}, {"date": "2017-09-19", "close": 6.992685, "volume": 316517.0}, {"date": "2017-09-20", "close": 7.012355, "volume": 240362.0}, {"date": "2017-09-21", "close": 6.894335, "volume": 606637.0}, {"date": "2017-09-22", "close": 6.914005, "volume": 421361.0}, {"date": "2017-09-25", "close": 6.815655, "volume": 282945.0}, {"date": "2017-09-26", "close": 6.815655, "volume": 349136.0}, {"date": "2017-09-27", "close": 6.756645, "volume": 483828.0}, {"date": "2017-09-28", "close": 6.72714, "volume": 307981.0}, {"date": "2017-09-29", "close": 6.717305, "volume": 281378.0}, {"date": "2017-10-02", "close": 6.697635, "volume": 363699.0}, {"date": "2017-10-03", "close": 6.618955, "volume": 420667.0}, {"date": "2017-10-04", "close": 6.520605, "volume": 405498.0}, {"date": "2017-10-05", "close": 6.461595, "volume": 379707.0}, {"date": "2017-10-06", "close": 6.618955, "volume": 294020.0}, {"date": "2017-10-09", "close": 6.717305, "volume": 675644.0}, {"date": "2017-10-10", "close": 6.70747, "volume": 614500.0}, {"date": "2017-10-11", "close": 6.98285, "volume": 1490969.0}, {"date": "2017-10-12", "close": 6.80582, "volume": 676129.0}, {"date": "2017-10-13", "close": 7.0812, "volume": 625696.0}, {"date": "2017-10-16", "close": 7.4746, "volume": 1597141.0}, {"date": "2017-10-17", "close": 7.405755, "volume": 1235481.0}, {"date": "2017-10-18", "close": 7.49427, "volume": 549368.0}, {"date": "2017-10-19", "close": 7.45493, "volume": 647757.0}, {"date": "2017-10-20", "close": 7.563115, "volume": 447769.0}, {"date": "2017-10-23", "close": 7.523775, "volume": 357177.0}, {"date": "2017-10-24", "close": 7.45493, "volume": 416343.0}, {"date": "2017-10-25", "close": 7.622125, "volume": 494191.0}, {"date": "2017-10-26", "close": 7.464765, "volume": 1065877.0}, {"date": "2017-10-27", "close": 7.445095, "volume": 488214.0}, {"date": "2017-10-30", "close": 7.29757, "volume": 743448.0}, {"date": "2017-10-31", "close": 7.228725, "volume": 482193.0}, {"date": "2017-11-01", "close": 7.209055, "volume": 762765.0}, {"date": "2017-11-02", "close": 6.96318, "volume": 669644.0}, {"date": "2017-11-03", "close": 6.894335, "volume": 588828.0}, {"date": "2017-11-06", "close": 7.091035, "volume": 1022946.0}, {"date": "2017-11-07", "close": 7.130375, "volume": 368456.0}, {"date": "2017-11-08", "close": 7.23856, "volume": 575780.0}, {"date": "2017-11-09", "close": 7.19922, "volume": 348329.0}, {"date": "2017-11-10", "close": 7.169715, "volume": 320780.0}, {"date": "2017-11-13", "close": 7.04186, "volume": 370887.0}, {"date": "2017-11-14", "close": 7.071365, "volume": 316915.0}, {"date": "2017-11-15", "close": 7.189385, "volume": 332595.0}, {"date": "2017-11-16", "close": 7.366415, "volume": 641888.0}, {"date": "2017-11-17", "close": 7.2779, "volume": 490303.0}, {"date": "2017-11-20", "close": 7.31724, "volume": 370458.0}, {"date": "2017-11-21", "close": 7.366415, "volume": 226042.0}, {"date": "2017-11-22", "close": 7.405755, "volume": 413839.0}, {"date": "2017-11-23", "close": 7.248395, "volume": 318550.0}, {"date": "2017-11-24", "close": 7.21889, "volume": 340072.0}, {"date": "2017-11-27", "close": 7.17955, "volume": 365339.0}, {"date": "2017-11-28", "close": 7.327075, "volume": 387772.0}, {"date": "2017-11-29", "close": 7.622125, "volume": 534622.0}, {"date": "2017-11-30", "close": 7.582785, "volume": 770471.0}, {"date": "2017-12-01", "close": 7.6713, "volume": 293853.0}, {"date": "2017-12-04", "close": 7.740145, "volume": 261506.0}, {"date": "2017-12-05", "close": 7.74998, "volume": 365797.0}, {"date": "2017-12-06", "close": 7.80899, "volume": 862704.0}, {"date": "2017-12-07", "close": 7.74998, "volume": 620433.0}, {"date": "2017-12-08", "close": 7.71064, "volume": 385712.0}, {"date": "2017-12-11", "close": 7.661465, "volume": 442872.0}, {"date": "2017-12-12", "close": 7.405755, "volume": 373733.0}, {"date": "2017-12-13", "close": 7.31724, "volume": 337395.0}, {"date": "2017-12-14", "close": 7.43526, "volume": 346132.0}, {"date": "2017-12-15", "close": 7.31724, "volume": 254673.0}, {"date": "2017-12-18", "close": 7.25823, "volume": 416364.0}, {"date": "2017-12-19", "close": 7.2779, "volume": 317160.0}, {"date": "2017-12-20", "close": 7.35658, "volume": 572409.0}, {"date": "2017-12-21", "close": 7.2779, "volume": 487492.0}, {"date": "2017-12-22", "close": 7.346745, "volume": 206293.0}, {"date": "2017-12-27", "close": 7.25823, "volume": 158128.0}, {"date": "2017-12-28", "close": 7.33691, "volume": 116944.0}, {"date": "2017-12-29", "close": 7.110705, "volume": 297955.0}, {"date": "2018-01-02", "close": 7.110705, "volume": 353747.0}, {"date": "2018-01-03", "close": 6.96318, "volume": 420051.0}, {"date": "2018-01-04", "close": 7.10087, "volume": 338421.0}, {"date": "2018-01-05", "close": 6.92384, "volume": 389975.0}, {"date": "2018-01-08", "close": 6.98285, "volume": 161155.0}, {"date": "2018-01-09", "close": 6.98285, "volume": 227249.0}, {"date": "2018-01-10", "close": 6.933675, "volume": 362229.0}, {"date": "2018-01-11", "close": 6.953345, "volume": 328582.0}, {"date": "2018-01-12", "close": 6.86483, "volume": 312565.0}, {"date": "2018-01-15", "close": 6.717305, "volume": 341279.0}, {"date": "2018-01-16", "close": 6.84516, "volume": 491947.0}, {"date": "2018-01-17", "close": 6.84516, "volume": 278174.0}, {"date": "2018-01-18", "close": 6.756645, "volume": 288973.0}, {"date": "2018-01-19", "close": 6.86483, "volume": 339835.0}, {"date": "2018-01-22", "close": 6.992685, "volume": 623821.0}, {"date": "2018-01-23", "close": 6.94351, "volume": 229675.0}, {"date": "2018-01-24", "close": 6.953345, "volume": 267945.0}, {"date": "2018-01-25", "close": 6.992685, "volume": 327096.0}, {"date": "2018-01-29", "close": 7.150045, "volume": 327090.0}, {"date": "2018-01-30", "close": 6.914005, "volume": 464186.0}, {"date": "2018-01-31", "close": 6.933675, "volume": 924946.0}, {"date": "2018-02-01", "close": 7.012355, "volume": 835972.0}, {"date": "2018-02-02", "close": 7.032025, "volume": 336914.0}, {"date": "2018-02-05", "close": 6.933675, "volume": 439465.0}, {"date": "2018-02-06", "close": 6.736975, "volume": 1148292.0}, {"date": "2018-02-07", "close": 6.854995, "volume": 605852.0}, {"date": "2018-02-08", "close": 7.10087, "volume": 560638.0}, {"date": "2018-02-09", "close": 6.80582, "volume": 641421.0}, {"date": "2018-02-12", "close": 6.78615, "volume": 444566.0}, {"date": "2018-02-13", "close": 6.8845, "volume": 553067.0}, {"date": "2018-02-14", "close": 6.86483, "volume": 361814.0}, {"date": "2018-02-15", "close": 6.98285, "volume": 375878.0}, {"date": "2018-02-16", "close": 7.051695, "volume": 596471.0}, {"date": "2018-02-19", "close": 7.10087, "volume": 397825.0}, {"date": "2018-02-20", "close": 7.150045, "volume": 520573.0}, {"date": "2018-02-21", "close": 7.327075, "volume": 559277.0}, {"date": "2018-02-22", "close": 7.21889, "volume": 313824.0}, {"date": "2018-02-23", "close": 7.268065, "volume": 259646.0}, {"date": "2018-02-26", "close": 7.287735, "volume": 362370.0}, {"date": "2018-02-27", "close": 7.209055, "volume": 280598.0}, {"date": "2018-02-28", "close": 6.74681, "volume": 1230001.0}, {"date": "2018-03-01", "close": 6.638625, "volume": 1178571.0}, {"date": "2018-03-02", "close": 6.559945, "volume": 1080730.0}, {"date": "2018-03-05", "close": 6.58945, "volume": 856659.0}, {"date": "2018-03-06", "close": 6.78615, "volume": 829124.0}, {"date": "2018-03-07", "close": 6.64846, "volume": 571046.0}, {"date": "2018-03-08", "close": 6.854995, "volume": 614198.0}, {"date": "2018-03-09", "close": 6.86483, "volume": 861295.0}, {"date": "2018-03-12", "close": 6.96318, "volume": 418449.0}, {"date": "2018-03-13", "close": 6.914005, "volume": 695795.0}, {"date": "2018-03-14", "close": 6.854995, "volume": 825980.0}, {"date": "2018-03-15", "close": 6.86483, "volume": 583394.0}, {"date": "2018-03-16", "close": 6.874665, "volume": 707123.0}, {"date": "2018-03-19", "close": 6.874665, "volume": 341072.0}, {"date": "2018-03-20", "close": 6.894335, "volume": 537296.0}, {"date": "2018-03-21", "close": 6.8845, "volume": 457870.0}, {"date": "2018-03-22", "close": 6.86483, "volume": 522165.0}, {"date": "2018-03-23", "close": 6.6878, "volume": 567459.0}, {"date": "2018-03-26", "close": 6.66813, "volume": 1254150.0}, {"date": "2018-03-27", "close": 6.6878, "volume": 516538.0}, {"date": "2018-03-28", "close": 6.6878, "volume": 1005978.0}, {"date": "2018-03-29", "close": 6.658295, "volume": 753783.0}, {"date": "2018-04-03", "close": 6.579615, "volume": 507343.0}, {"date": "2018-04-04", "close": 6.4911, "volume": 728764.0}, {"date": "2018-04-05", "close": 6.47143, "volume": 333473.0}, {"date": "2018-04-06", "close": 6.43209, "volume": 385637.0}, {"date": "2018-04-09", "close": 6.47143, "volume": 420454.0}, {"date": "2018-04-10", "close": 6.45176, "volume": 335116.0}, {"date": "2018-04-11", "close": 6.363245, "volume": 439523.0}, {"date": "2018-04-12", "close": 6.25506, "volume": 394354.0}, {"date": "2018-04-13", "close": 6.33374, "volume": 434338.0}, {"date": "2018-04-16", "close": 6.39275, "volume": 391294.0}, {"date": "2018-04-17", "close": 6.461595, "volume": 399507.0}, {"date": "2018-04-18", "close": 6.599285, "volume": 409370.0}, {"date": "2018-04-19", "close": 6.717305, "volume": 650765.0}, {"date": "2018-04-20", "close": 6.658295, "volume": 554606.0}, {"date": "2018-04-23", "close": 6.894335, "volume": 665266.0}, {"date": "2018-04-24", "close": 6.894335, "volume": 518504.0}, {"date": "2018-04-26", "close": 6.8845, "volume": 292447.0}, {"date": "2018-04-27", "close": 6.8845, "volume": 355518.0}, {"date": "2018-04-30", "close": 6.992685, "volume": 473250.0}, {"date": "2018-05-01", "close": 6.92384, "volume": 260093.0}, {"date": "2018-05-02", "close": 6.98285, "volume": 500375.0}, {"date": "2018-05-03", "close": 6.973015, "volume": 347294.0}, {"date": "2018-05-04", "close": 6.973015, "volume": 146954.0}, {"date": "2018-05-07", "close": 7.032025, "volume": 479263.0}, {"date": "2018-05-08", "close": 7.091035, "volume": 294083.0}, {"date": "2018-05-09", "close": 7.10087, "volume": 389311.0}, {"date": "2018-05-10", "close": 6.756645, "volume": 834715.0}, {"date": "2018-05-11", "close": 6.86483, "volume": 568538.0}, {"date": "2018-05-14", "close": 6.914005, "volume": 214143.0}, {"date": "2018-05-15", "close": 6.92384, "volume": 232027.0}, {"date": "2018-05-16", "close": 6.92384, "volume": 385949.0}, {"date": "2018-05-17", "close": 6.914005, "volume": 269948.0}, {"date": "2018-05-18", "close": 7.10087, "volume": 605327.0}, {"date": "2018-05-21", "close": 7.17955, "volume": 505416.0}, {"date": "2018-05-22", "close": 7.14021, "volume": 464817.0}, {"date": "2018-05-23", "close": 7.17955, "volume": 456303.0}, {"date": "2018-05-24", "close": 7.25823, "volume": 351843.0}, {"date": "2018-05-25", "close": 7.31724, "volume": 473015.0}, {"date": "2018-05-28", "close": 7.15988, "volume": 339287.0}, {"date": "2018-05-29", "close": 7.012355, "volume": 356832.0}, {"date": "2018-05-30", "close": 7.06153, "volume": 376450.0}, {"date": "2018-05-31", "close": 7.130375, "volume": 475614.0}, {"date": "2018-06-01", "close": 7.0812, "volume": 195700.0}, {"date": "2018-06-04", "close": 7.12054, "volume": 268992.0}, {"date": "2018-06-05", "close": 7.091035, "volume": 261088.0}, {"date": "2018-06-06", "close": 7.169715, "volume": 339827.0}, {"date": "2018-06-07", "close": 7.0812, "volume": 254364.0}, {"date": "2018-06-08", "close": 7.15988, "volume": 215564.0}, {"date": "2018-06-12", "close": 7.31724, "volume": 437907.0}, {"date": "2018-06-13", "close": 7.228725, "volume": 179792.0}, {"date": "2018-06-14", "close": 7.10087, "volume": 393954.0}, {"date": "2018-06-15", "close": 7.169715, "volume": 364265.0}, {"date": "2018-06-18", "close": 7.228725, "volume": 212753.0}, {"date": "2018-06-19", "close": 7.14021, "volume": 269423.0}, {"date": "2018-06-20", "close": 7.39592, "volume": 585087.0}, {"date": "2018-06-21", "close": 7.425425, "volume": 741573.0}, {"date": "2018-06-22", "close": 7.425425, "volume": 301308.0}, {"date": "2018-06-25", "close": 7.31724, "volume": 200444.0}, {"date": "2018-06-26", "close": 7.29757, "volume": 202411.0}, {"date": "2018-06-27", "close": 7.33691, "volume": 221622.0}, {"date": "2018-06-28", "close": 7.31724, "volume": 231120.0}, {"date": "2018-06-29", "close": 7.287735, "volume": 194715.0}, {"date": "2018-07-02", "close": 7.248395, "volume": 311747.0}, {"date": "2018-07-03", "close": 7.29757, "volume": 322076.0}, {"date": "2018-07-04", "close": 7.268065, "volume": 246034.0}, {"date": "2018-07-05", "close": 7.21889, "volume": 286400.0}, {"date": "2018-07-06", "close": 7.17955, "volume": 390864.0}, {"date": "2018-07-09", "close": 7.209055, "volume": 166581.0}, {"date": "2018-07-10", "close": 7.12054, "volume": 353464.0}, {"date": "2018-07-11", "close": 7.169715, "volume": 380343.0}, {"date": "2018-07-12", "close": 7.130375, "volume": 362915.0}, {"date": "2018-07-13", "close": 7.189385, "volume": 456642.0}, {"date": "2018-07-16", "close": 7.445095, "volume": 742627.0}, {"date": "2018-07-17", "close": 7.57295, "volume": 546719.0}, {"date": "2018-07-18", "close": 7.877835, "volume": 1298336.0}, {"date": "2018-07-19", "close": 7.405755, "volume": 789888.0}, {"date": "2018-07-20", "close": 7.29757, "volume": 568502.0}, {"date": "2018-07-23", "close": 7.327075, "volume": 478571.0}, {"date": "2018-07-24", "close": 7.39592, "volume": 382631.0}, {"date": "2018-07-25", "close": 7.228725, "volume": 596579.0}, {"date": "2018-07-26", "close": 7.130375, "volume": 900623.0}, {"date": "2018-07-27", "close": 7.248395, "volume": 436193.0}, {"date": "2018-07-30", "close": 7.21889, "volume": 576807.0}, {"date": "2018-07-31", "close": 7.189385, "volume": 366067.0}, {"date": "2018-08-01", "close": 7.19922, "volume": 275091.0}, {"date": "2018-08-02", "close": 7.29757, "volume": 189387.0}, {"date": "2018-08-03", "close": 7.386085, "volume": 505029.0}, {"date": "2018-08-06", "close": 7.425425, "volume": 365698.0}, {"date": "2018-08-07", "close": 7.51394, "volume": 595560.0}, {"date": "2018-08-08", "close": 7.445095, "volume": 867877.0}, {"date": "2018-08-09", "close": 7.307405, "volume": 542380.0}, {"date": "2018-08-10", "close": 7.268065, "volume": 1930695.0}, {"date": "2018-08-13", "close": 7.307405, "volume": 278591.0}, {"date": "2018-08-14", "close": 7.405755, "volume": 456957.0}, {"date": "2018-08-15", "close": 7.484435, "volume": 199202.0}, {"date": "2018-08-16", "close": 7.464765, "volume": 306256.0}, {"date": "2018-08-17", "close": 7.4746, "volume": 311263.0}, {"date": "2018-08-20", "close": 7.563115, "volume": 275268.0}, {"date": "2018-08-21", "close": 7.602455, "volume": 170183.0}, {"date": "2018-08-22", "close": 7.661465, "volume": 243984.0}, {"date": "2018-08-23", "close": 7.61229, "volume": 258841.0}, {"date": "2018-08-24", "close": 7.55328, "volume": 445116.0}, {"date": "2018-08-27", "close": 7.57295, "volume": 236114.0}, {"date": "2018-08-28", "close": 7.53361, "volume": 440270.0}, {"date": "2018-08-29", "close": 7.740145, "volume": 968258.0}, {"date": "2018-08-30", "close": 7.80899, "volume": 602744.0}, {"date": "2018-08-31", "close": 7.700805, "volume": 575196.0}, {"date": "2018-09-03", "close": 7.563115, "volume": 550778.0}, {"date": "2018-09-04", "close": 7.55328, "volume": 257012.0}, {"date": "2018-09-05", "close": 7.504105, "volume": 606438.0}, {"date": "2018-09-06", "close": 7.49427, "volume": 653703.0}, {"date": "2018-09-07", "close": 7.45493, "volume": 484602.0}, {"date": "2018-09-12", "close": 7.032025, "volume": 1327021.0}, {"date": "2018-09-13", "close": 7.02219, "volume": 1449433.0}, {"date": "2018-09-14", "close": 7.130375, "volume": 1063941.0}, {"date": "2018-09-17", "close": 6.96318, "volume": 904182.0}, {"date": "2018-09-18", "close": 6.815655, "volume": 898903.0}, {"date": "2018-09-19", "close": 6.736975, "volume": 1166059.0}, {"date": "2018-09-20", "close": 6.66813, "volume": 798504.0}, {"date": "2018-09-21", "close": 6.638625, "volume": 645806.0}, {"date": "2018-09-24", "close": 6.815655, "volume": 899307.0}, {"date": "2018-09-25", "close": 6.815655, "volume": 726309.0}, {"date": "2018-09-26", "close": 6.677965, "volume": 1046888.0}, {"date": "2018-09-27", "close": 6.70747, "volume": 614713.0}, {"date": "2018-09-28", "close": 6.697635, "volume": 569191.0}, {"date": "2018-10-01", "close": 6.64846, "volume": 356268.0}, {"date": "2018-10-02", "close": 6.60912, "volume": 529130.0}, {"date": "2018-10-03", "close": 6.422255, "volume": 888642.0}, {"date": "2018-10-04", "close": 6.402585, "volume": 580034.0}, {"date": "2018-10-05", "close": 6.402585, "volume": 402996.0}, {"date": "2018-10-08", "close": 6.402585, "volume": 516423.0}, {"date": "2018-10-09", "close": 6.402585, "volume": 715463.0}, {"date": "2018-10-10", "close": 6.43209, "volume": 755886.0}, {"date": "2018-10-11", "close": 6.2944, "volume": 1534184.0}, {"date": "2018-10-12", "close": 6.17638, "volume": 3898740.0}, {"date": "2018-10-15", "close": 5.989515, "volume": 979941.0}, {"date": "2018-10-16", "close": 6.05836, "volume": 938183.0}, {"date": "2018-10-17", "close": 6.402585, "volume": 1509444.0}, {"date": "2018-10-18", "close": 6.25506, "volume": 653995.0}, {"date": "2018-10-19", "close": 6.17638, "volume": 373746.0}, {"date": "2018-10-22", "close": 6.068195, "volume": 341838.0}, {"date": "2018-10-23", "close": 6.087865, "volume": 683712.0}, {"date": "2018-10-24", "close": 6.03869, "volume": 300848.0}, {"date": "2018-10-25", "close": 5.871495, "volume": 1160382.0}, {"date": "2018-10-26", "close": 5.773145, "volume": 599157.0}, {"date": "2018-10-29", "close": 5.80265, "volume": 330258.0}, {"date": "2018-10-30", "close": 5.86166, "volume": 450803.0}, {"date": "2018-10-31", "close": 5.871495, "volume": 811161.0}, {"date": "2018-11-01", "close": 5.97968, "volume": 448105.0}, {"date": "2018-11-02", "close": 6.05836, "volume": 715369.0}, {"date": "2018-11-05", "close": 5.851825, "volume": 558217.0}, {"date": "2018-11-06", "close": 5.910835, "volume": 488652.0}, {"date": "2018-11-07", "close": 5.891165, "volume": 397811.0}, {"date": "2018-11-08", "close": 6.009185, "volume": 792421.0}, {"date": "2018-11-09", "close": 6.05836, "volume": 603615.0}, {"date": "2018-11-12", "close": 6.03869, "volume": 451096.0}, {"date": "2018-11-13", "close": 5.84199, "volume": 634047.0}, {"date": "2018-11-14", "close": 5.86166, "volume": 444979.0}, {"date": "2018-11-15", "close": 5.901, "volume": 581744.0}, {"date": "2018-11-16", "close": 5.901, "volume": 373135.0}, {"date": "2018-11-19", "close": 5.773145, "volume": 375371.0}, {"date": "2018-11-20", "close": 5.68463, "volume": 716986.0}, {"date": "2018-11-21", "close": 5.537105, "volume": 922026.0}, {"date": "2018-11-22", "close": 5.655125, "volume": 479645.0}, {"date": "2018-11-23", "close": 5.753475, "volume": 249662.0}, {"date": "2018-11-26", "close": 5.812485, "volume": 428615.0}, {"date": "2018-11-27", "close": 5.871495, "volume": 348167.0}, {"date": "2018-11-28", "close": 5.950175, "volume": 390923.0}, {"date": "2018-11-29", "close": 5.891165, "volume": 361026.0}, {"date": "2018-11-30", "close": 5.832155, "volume": 748309.0}, {"date": "2018-12-03", "close": 5.989515, "volume": 499079.0}, {"date": "2018-12-04", "close": 5.86166, "volume": 375201.0}, {"date": "2018-12-05", "close": 5.78298, "volume": 330731.0}, {"date": "2018-12-06", "close": 5.773145, "volume": 258072.0}, {"date": "2018-12-07", "close": 5.80265, "volume": 293379.0}, {"date": "2018-12-10", "close": 5.615785, "volume": 297656.0}, {"date": "2018-12-11", "close": 5.497765, "volume": 329458.0}, {"date": "2018-12-12", "close": 5.66496, "volume": 387902.0}, {"date": "2018-12-13", "close": 5.66496, "volume": 964682.0}, {"date": "2018-12-14", "close": 5.674795, "volume": 569858.0}, {"date": "2018-12-17", "close": 5.694465, "volume": 350851.0}, {"date": "2018-12-18", "close": 5.58628, "volume": 383782.0}, {"date": "2018-12-19", "close": 4.89783, "volume": 2250284.0}, {"date": "2018-12-20", "close": 4.828985, "volume": 1449506.0}, {"date": "2018-12-21", "close": 4.87816, "volume": 2157964.0}, {"date": "2018-12-24", "close": 4.789645, "volume": 334694.0}, {"date": "2018-12-27", "close": 4.750305, "volume": 538010.0}, {"date": "2018-12-28", "close": 4.9175, "volume": 394381.0}, {"date": "2018-12-31", "close": 4.848655, "volume": 195419.0}, {"date": "2019-01-02", "close": 4.85849, "volume": 419785.0}, {"date": "2019-01-03", "close": 4.89783, "volume": 342652.0}, {"date": "2019-01-04", "close": 4.750305, "volume": 402426.0}, {"date": "2019-01-07", "close": 4.77981, "volume": 393127.0}, {"date": "2019-01-08", "close": 4.74047, "volume": 683793.0}, {"date": "2019-01-09", "close": 4.750305, "volume": 523376.0}, {"date": "2019-01-10", "close": 4.7208, "volume": 743835.0}, {"date": "2019-01-11", "close": 4.769975, "volume": 534146.0}, {"date": "2019-01-14", "close": 4.907665, "volume": 646524.0}, {"date": "2019-01-15", "close": 4.907665, "volume": 612517.0}, {"date": "2019-01-16", "close": 4.9175, "volume": 732522.0}, {"date": "2019-01-17", "close": 4.887995, "volume": 1742120.0}, {"date": "2019-01-18", "close": 4.9175, "volume": 600676.0}, {"date": "2019-01-21", "close": 5.01585, "volume": 707519.0}, {"date": "2019-01-22", "close": 5.143705, "volume": 514898.0}, {"date": "2019-01-23", "close": 5.143705, "volume": 353855.0}, {"date": "2019-01-24", "close": 5.183045, "volume": 631722.0}, {"date": "2019-01-25", "close": 5.25189, "volume": 443836.0}, {"date": "2019-01-29", "close": 5.143705, "volume": 383877.0}, {"date": "2019-01-30", "close": 5.143705, "volume": 350674.0}, {"date": "2019-01-31", "close": 4.986345, "volume": 580820.0}, {"date": "2019-02-01", "close": 4.966675, "volume": 764959.0}, {"date": "2019-02-04", "close": 4.9175, "volume": 254292.0}, {"date": "2019-02-05", "close": 4.907665, "volume": 852655.0}, {"date": "2019-02-06", "close": 4.848655, "volume": 718804.0}, {"date": "2019-02-07", "close": 4.87816, "volume": 1740197.0}, {"date": "2019-02-08", "close": 4.79948, "volume": 2142008.0}, {"date": "2019-02-11", "close": 4.74047, "volume": 543666.0}, {"date": "2019-02-12", "close": 4.730635, "volume": 413465.0}, {"date": "2019-02-13", "close": 4.7208, "volume": 408948.0}, {"date": "2019-02-14", "close": 4.66179, "volume": 502034.0}, {"date": "2019-02-15", "close": 5.006015, "volume": 1125620.0}, {"date": "2019-02-18", "close": 4.93717, "volume": 506994.0}, {"date": "2019-02-19", "close": 4.89783, "volume": 313426.0}, {"date": "2019-02-20", "close": 4.85849, "volume": 420813.0}, {"date": "2019-02-21", "close": 4.769975, "volume": 534510.0}, {"date": "2019-02-22", "close": 4.769975, "volume": 404648.0}, {"date": "2019-02-25", "close": 4.730635, "volume": 441081.0}, {"date": "2019-02-26", "close": 4.74047, "volume": 416029.0}, {"date": "2019-02-27", "close": 4.79948, "volume": 681514.0}, {"date": "2019-02-28", "close": 4.68146, "volume": 1232578.0}, {"date": "2019-03-01", "close": 4.54377, "volume": 1099286.0}, {"date": "2019-03-04", "close": 4.612615, "volume": 945700.0}, {"date": "2019-03-05", "close": 4.46509, "volume": 1222691.0}, {"date": "2019-03-06", "close": 4.44542, "volume": 1581669.0}, {"date": "2019-03-07", "close": 4.514265, "volume": 1260018.0}, {"date": "2019-03-08", "close": 4.573275, "volume": 1521098.0}, {"date": "2019-03-11", "close": 4.5241, "volume": 381724.0}, {"date": "2019-03-12", "close": 4.592945, "volume": 1823829.0}, {"date": "2019-03-13", "close": 4.54377, "volume": 719253.0}, {"date": "2019-03-14", "close": 4.553605, "volume": 471115.0}, {"date": "2019-03-15", "close": 4.632285, "volume": 1012657.0}, {"date": "2019-03-18", "close": 4.573275, "volume": 525186.0}, {"date": "2019-03-19", "close": 4.612615, "volume": 383339.0}, {"date": "2019-03-20", "close": 4.70113, "volume": 909832.0}, {"date": "2019-03-21", "close": 4.671625, "volume": 756111.0}, {"date": "2019-03-22", "close": 4.64212, "volume": 487250.0}, {"date": "2019-03-25", "close": 4.44542, "volume": 1283512.0}, {"date": "2019-03-26", "close": 4.435585, "volume": 581053.0}, {"date": "2019-03-27", "close": 4.514265, "volume": 618008.0}, {"date": "2019-03-28", "close": 4.48476, "volume": 624920.0}, {"date": "2019-03-29", "close": 4.494595, "volume": 414994.0}, {"date": "2019-04-01", "close": 4.789645, "volume": 1172334.0}, {"date": "2019-04-02", "close": 4.85849, "volume": 1187974.0}, {"date": "2019-04-03", "close": 4.907665, "volume": 4939510.0}, {"date": "2019-04-04", "close": 4.907665, "volume": 679395.0}, {"date": "2019-04-05", "close": 4.887995, "volume": 621419.0}, {"date": "2019-04-08", "close": 4.868325, "volume": 432327.0}, {"date": "2019-04-09", "close": 4.848655, "volume": 913097.0}, {"date": "2019-04-10", "close": 4.85849, "volume": 793253.0}, {"date": "2019-04-11", "close": 4.769975, "volume": 642886.0}, {"date": "2019-04-12", "close": 4.83882, "volume": 493754.0}, {"date": "2019-04-15", "close": 4.848655, "volume": 423558.0}, {"date": "2019-04-16", "close": 4.986345, "volume": 687147.0}, {"date": "2019-04-17", "close": 4.97651, "volume": 986183.0}, {"date": "2019-04-18", "close": 4.85849, "volume": 605442.0}, {"date": "2019-04-23", "close": 4.83882, "volume": 555976.0}, {"date": "2019-04-24", "close": 4.99618, "volume": 689254.0}, {"date": "2019-04-26", "close": 4.99618, "volume": 610884.0}, {"date": "2019-04-29", "close": 4.89783, "volume": 574046.0}, {"date": "2019-04-30", "close": 4.97651, "volume": 462465.0}, {"date": "2019-05-01", "close": 5.23222, "volume": 1262667.0}, {"date": "2019-05-02", "close": 5.261725, "volume": 564861.0}, {"date": "2019-05-03", "close": 5.242055, "volume": 526816.0}, {"date": "2019-05-06", "close": 5.124035, "volume": 558056.0}, {"date": "2019-05-07", "close": 5.143705, "volume": 547063.0}, {"date": "2019-05-08", "close": 5.104365, "volume": 342852.0}, {"date": "2019-05-09", "close": 5.03552, "volume": 432343.0}, {"date": "2019-05-10", "close": 5.07486, "volume": 387070.0}, {"date": "2019-05-13", "close": 5.03552, "volume": 303572.0}, {"date": "2019-05-14", "close": 4.848655, "volume": 619846.0}, {"date": "2019-05-15", "close": 4.868325, "volume": 314254.0}, {"date": "2019-05-16", "close": 4.966675, "volume": 367630.0}, {"date": "2019-05-17", "close": 4.947005, "volume": 360432.0}, {"date": "2019-05-20", "close": 5.03552, "volume": 559387.0}, {"date": "2019-05-21", "close": 5.09453, "volume": 543717.0}, {"date": "2019-05-22", "close": 5.163375, "volume": 501596.0}, {"date": "2019-05-23", "close": 5.17321, "volume": 558676.0}, {"date": "2019-05-24", "close": 5.065025, "volume": 793663.0}, {"date": "2019-05-27", "close": 4.947005, "volume": 571263.0}, {"date": "2019-05-28", "close": 5.006015, "volume": 409560.0}, {"date": "2019-05-29", "close": 4.986345, "volume": 258712.0}, {"date": "2019-05-30", "close": 4.81915, "volume": 615323.0}, {"date": "2019-05-31", "close": 4.64212, "volume": 732096.0}, {"date": "2019-06-03", "close": 4.612615, "volume": 604673.0}, {"date": "2019-06-04", "close": 4.74047, "volume": 895610.0}, {"date": "2019-06-05", "close": 4.77981, "volume": 633622.0}, {"date": "2019-06-06", "close": 4.7208, "volume": 524729.0}, {"date": "2019-06-07", "close": 4.887995, "volume": 645440.0}, {"date": "2019-06-11", "close": 4.95684, "volume": 656035.0}, {"date": "2019-06-12", "close": 4.93717, "volume": 521400.0}, {"date": "2019-06-13", "close": 4.868325, "volume": 724838.0}, {"date": "2019-06-14", "close": 4.85849, "volume": 353747.0}, {"date": "2019-06-17", "close": 4.77981, "volume": 641437.0}, {"date": "2019-06-18", "close": 4.83882, "volume": 891222.0}, {"date": "2019-06-19", "close": 4.99618, "volume": 961917.0}, {"date": "2019-06-20", "close": 4.9175, "volume": 1057697.0}, {"date": "2019-06-21", "close": 4.966675, "volume": 1184497.0}, {"date": "2019-06-24", "close": 4.927335, "volume": 784053.0}, {"date": "2019-06-25", "close": 4.848655, "volume": 842920.0}, {"date": "2019-06-26", "close": 4.730635, "volume": 942709.0}, {"date": "2019-06-27", "close": 4.789645, "volume": 566582.0}, {"date": "2019-06-28", "close": 4.70113, "volume": 879434.0}, {"date": "2019-07-01", "close": 4.70113, "volume": 666991.0}, {"date": "2019-07-02", "close": 4.730635, "volume": 534477.0}, {"date": "2019-07-03", "close": 4.68146, "volume": 552185.0}, {"date": "2019-07-04", "close": 4.710965, "volume": 472970.0}, {"date": "2019-07-05", "close": 4.651955, "volume": 586693.0}, {"date": "2019-07-08", "close": 4.48476, "volume": 1033661.0}, {"date": "2019-07-09", "close": 4.46509, "volume": 747235.0}, {"date": "2019-07-10", "close": 4.5241, "volume": 818536.0}, {"date": "2019-07-11", "close": 4.553605, "volume": 876721.0}, {"date": "2019-07-12", "close": 4.455255, "volume": 1820319.0}, {"date": "2019-07-15", "close": 4.40608, "volume": 507228.0}, {"date": "2019-07-16", "close": 4.415915, "volume": 1286875.0}, {"date": "2019-07-17", "close": 4.415915, "volume": 526980.0}, {"date": "2019-07-18", "close": 4.36674, "volume": 495527.0}, {"date": "2019-07-19", "close": 4.42575, "volume": 2552240.0}, {"date": "2019-07-22", "close": 4.415915, "volume": 883290.0}, {"date": "2019-07-23", "close": 4.435585, "volume": 1759802.0}, {"date": "2019-07-24", "close": 4.46509, "volume": 644379.0}, {"date": "2019-07-25", "close": 4.42575, "volume": 1640797.0}, {"date": "2019-07-26", "close": 4.40608, "volume": 375976.0}, {"date": "2019-07-29", "close": 4.415915, "volume": 498954.0}, {"date": "2019-07-30", "close": 4.396245, "volume": 421522.0}, {"date": "2019-07-31", "close": 4.356905, "volume": 507688.0}, {"date": "2019-08-01", "close": 4.356905, "volume": 798897.0}, {"date": "2019-08-02", "close": 4.17004, "volume": 2513179.0}, {"date": "2019-08-05", "close": 3.91433, "volume": 2012716.0}, {"date": "2019-08-06", "close": 3.89466, "volume": 1516155.0}, {"date": "2019-08-07", "close": 3.924165, "volume": 803101.0}, {"date": "2019-08-08", "close": 3.87499, "volume": 1028312.0}, {"date": "2019-08-09", "close": 3.934, "volume": 605599.0}, {"date": "2019-08-12", "close": 3.97334, "volume": 497865.0}, {"date": "2019-08-13", "close": 3.91433, "volume": 1089892.0}, {"date": "2019-08-14", "close": 3.983175, "volume": 328732.0}, {"date": "2019-08-15", "close": 3.884825, "volume": 851480.0}, {"date": "2019-08-16", "close": 3.747135, "volume": 714478.0}, {"date": "2019-08-19", "close": 3.825815, "volume": 784121.0}, {"date": "2019-08-20", "close": 3.865155, "volume": 405664.0}, {"date": "2019-08-21", "close": 3.845485, "volume": 410444.0}, {"date": "2019-08-22", "close": 3.904495, "volume": 853140.0}, {"date": "2019-08-23", "close": 3.934, "volume": 584163.0}, {"date": "2019-08-26", "close": 3.85532, "volume": 598383.0}, {"date": "2019-08-27", "close": 3.7373, "volume": 994432.0}, {"date": "2019-08-28", "close": 3.95367, "volume": 1728800.0}, {"date": "2019-08-29", "close": 3.934, "volume": 9407397.0}, {"date": "2019-08-30", "close": 3.934, "volume": 3948465.0}, {"date": "2019-09-02", "close": 3.934, "volume": 1124994.0}, {"date": "2019-09-03", "close": 3.983175, "volume": 1704354.0}, {"date": "2019-09-04", "close": 3.934, "volume": 1027428.0}, {"date": "2019-09-05", "close": 4.081525, "volume": 1367009.0}, {"date": "2019-09-06", "close": 4.140535, "volume": 939416.0}, {"date": "2019-09-09", "close": 4.09136, "volume": 671325.0}, {"date": "2019-09-10", "close": 4.1307, "volume": 684596.0}, {"date": "2019-09-11", "close": 4.22905, "volume": 752887.0}, {"date": "2019-09-12", "close": 4.28806, "volume": 587027.0}, {"date": "2019-09-13", "close": 4.28806, "volume": 988943.0}, {"date": "2019-09-16", "close": 4.337235, "volume": 1396297.0}, {"date": "2019-09-17", "close": 4.376575, "volume": 703258.0}, {"date": "2019-09-18", "close": 4.297895, "volume": 1458062.0}, {"date": "2019-09-19", "close": 4.50443, "volume": 1960257.0}, {"date": "2019-09-20", "close": 4.54377, "volume": 1254424.0}, {"date": "2019-09-23", "close": 4.58311, "volume": 865785.0}, {"date": "2019-09-24", "close": 4.48476, "volume": 424707.0}, {"date": "2019-09-25", "close": 4.5241, "volume": 558052.0}, {"date": "2019-09-26", "close": 4.48476, "volume": 641679.0}, {"date": "2019-09-27", "close": 4.474925, "volume": 371086.0}, {"date": "2019-09-30", "close": 4.455255, "volume": 499965.0}, {"date": "2019-10-01", "close": 4.710965, "volume": 1046949.0}, {"date": "2019-10-02", "close": 4.474925, "volume": 871420.0}, {"date": "2019-10-03", "close": 4.337235, "volume": 910025.0}, {"date": "2019-10-04", "close": 4.337235, "volume": 423978.0}, {"date": "2019-10-07", "close": 4.376575, "volume": 328944.0}, {"date": "2019-10-08", "close": 4.415915, "volume": 558824.0}, {"date": "2019-10-09", "close": 4.356905, "volume": 402172.0}, {"date": "2019-10-10", "close": 4.3274, "volume": 556407.0}, {"date": "2019-10-11", "close": 4.356905, "volume": 537409.0}, {"date": "2019-10-14", "close": 4.42575, "volume": 556977.0}, {"date": "2019-10-15", "close": 4.356905, "volume": 339335.0}, {"date": "2019-10-16", "close": 4.415915, "volume": 666971.0}, {"date": "2019-10-17", "close": 4.435585, "volume": 445144.0}, {"date": "2019-10-18", "close": 4.376575, "volume": 467744.0}, {"date": "2019-10-21", "close": 4.3274, "volume": 276494.0}, {"date": "2019-10-22", "close": 4.376575, "volume": 710703.0}, {"date": "2019-10-23", "close": 4.36674, "volume": 1048595.0}, {"date": "2019-10-24", "close": 4.34707, "volume": 480626.0}, {"date": "2019-10-25", "close": 4.3274, "volume": 380948.0}, {"date": "2019-10-28", "close": 4.455255, "volume": 478018.0}, {"date": "2019-10-29", "close": 3.884825, "volume": 5160259.0}, {"date": "2019-10-30", "close": 3.589775, "volume": 5670645.0}, {"date": "2019-10-31", "close": 3.52093, "volume": 2057177.0}, {"date": "2019-11-01", "close": 3.570105, "volume": 1269796.0}, {"date": "2019-11-04", "close": 3.67829, "volume": 1008051.0}, {"date": "2019-11-05", "close": 3.707795, "volume": 716618.0}, {"date": "2019-11-06", "close": 3.727465, "volume": 642542.0}, {"date": "2019-11-07", "close": 3.845485, "volume": 1074626.0}, {"date": "2019-11-08", "close": 3.87499, "volume": 998594.0}, {"date": "2019-11-11", "close": 3.884825, "volume": 1265759.0}, {"date": "2019-11-12", "close": 3.89466, "volume": 1293615.0}, {"date": "2019-11-13", "close": 3.865155, "volume": 797193.0}, {"date": "2019-11-14", "close": 3.81598, "volume": 2133129.0}, {"date": "2019-11-15", "close": 3.865155, "volume": 559783.0}, {"date": "2019-11-18", "close": 3.83565, "volume": 292315.0}, {"date": "2019-11-19", "close": 3.884825, "volume": 483281.0}, {"date": "2019-11-20", "close": 3.79631, "volume": 616288.0}, {"date": "2019-11-21", "close": 3.79631, "volume": 533215.0}, {"date": "2019-11-22", "close": 3.766805, "volume": 478608.0}, {"date": "2019-11-25", "close": 3.766805, "volume": 236676.0}, {"date": "2019-11-26", "close": 3.79631, "volume": 733105.0}, {"date": "2019-11-27", "close": 3.79631, "volume": 1012553.0}, {"date": "2019-11-28", "close": 3.79631, "volume": 610108.0}, {"date": "2019-11-29", "close": 3.71763, "volume": 953321.0}, {"date": "2019-12-02", "close": 3.884825, "volume": 1003377.0}, {"date": "2019-12-03", "close": 3.83565, "volume": 1269224.0}, {"date": "2019-12-04", "close": 3.75697, "volume": 1261093.0}, {"date": "2019-12-05", "close": 3.69796, "volume": 554468.0}, {"date": "2019-12-06", "close": 3.589775, "volume": 1226681.0}, {"date": "2019-12-09", "close": 3.511095, "volume": 1580183.0}, {"date": "2019-12-10", "close": 3.5406, "volume": 1144188.0}, {"date": "2019-12-11", "close": 3.63895, "volume": 1353609.0}, {"date": "2019-12-12", "close": 3.63895, "volume": 945541.0}, {"date": "2019-12-13", "close": 3.747135, "volume": 2142146.0}, {"date": "2019-12-16", "close": 3.89466, "volume": 938998.0}, {"date": "2019-12-17", "close": 4.002845, "volume": 1600035.0}, {"date": "2019-12-18", "close": 3.983175, "volume": 1099569.0}, {"date": "2019-12-19", "close": 4.01268, "volume": 1232314.0}, {"date": "2019-12-20", "close": 4.042185, "volume": 722963.0}, {"date": "2019-12-23", "close": 4.219215, "volume": 976613.0}, {"date": "2019-12-24", "close": 4.18971, "volume": 338100.0}, {"date": "2019-12-27", "close": 4.278225, "volume": 383124.0}, {"date": "2019-12-30", "close": 4.238885, "volume": 320838.0}, {"date": "2019-12-31", "close": 4.24872, "volume": 532815.0}, {"date": "2020-01-02", "close": 4.24872, "volume": 540739.0}, {"date": "2020-01-03", "close": 4.24872, "volume": 936391.0}, {"date": "2020-01-06", "close": 3.85532, "volume": 3248443.0}, {"date": "2020-01-07", "close": 3.963505, "volume": 1259762.0}, {"date": "2020-01-08", "close": 3.99301, "volume": 782071.0}, {"date": "2020-01-09", "close": 4.15037, "volume": 732430.0}, {"date": "2020-01-10", "close": 4.337235, "volume": 756068.0}, {"date": "2020-01-13", "close": 4.38641, "volume": 672654.0}, {"date": "2020-01-14", "close": 4.44542, "volume": 414242.0}, {"date": "2020-01-15", "close": 4.396245, "volume": 545993.0}, {"date": "2020-01-16", "close": 4.396245, "volume": 506415.0}, {"date": "2020-01-17", "close": 4.42575, "volume": 622832.0}, {"date": "2020-01-20", "close": 4.474925, "volume": 415354.0}, {"date": "2020-01-21", "close": 4.44542, "volume": 508075.0}, {"date": "2020-01-22", "close": 4.474925, "volume": 519593.0}, {"date": "2020-01-23", "close": 4.356905, "volume": 465794.0}, {"date": "2020-01-24", "close": 4.34707, "volume": 389611.0}, {"date": "2020-01-28", "close": 4.278225, "volume": 477246.0}, {"date": "2020-01-29", "close": 4.28806, "volume": 450129.0}, {"date": "2020-01-30", "close": 4.24872, "volume": 540265.0}, {"date": "2020-01-31", "close": 4.30773, "volume": 340756.0}, {"date": "2020-02-03", "close": 4.376575, "volume": 558777.0}, {"date": "2020-02-04", "close": 4.36674, "volume": 494703.0}, {"date": "2020-02-05", "close": 4.297895, "volume": 338562.0}, {"date": "2020-02-06", "close": 4.3274, "volume": 571984.0}, {"date": "2020-02-07", "close": 4.20938, "volume": 422614.0}, {"date": "2020-02-10", "close": 4.199545, "volume": 510373.0}, {"date": "2020-02-11", "close": 4.28806, "volume": 570264.0}, {"date": "2020-02-12", "close": 4.28806, "volume": 434524.0}, {"date": "2020-02-13", "close": 4.24872, "volume": 402787.0}, {"date": "2020-02-14", "close": 4.238885, "volume": 427389.0}, {"date": "2020-02-17", "close": 4.17004, "volume": 216272.0}, {"date": "2020-02-18", "close": 4.179875, "volume": 321337.0}, {"date": "2020-02-19", "close": 4.219215, "volume": 3292478.0}, {"date": "2020-02-20", "close": 4.42575, "volume": 1604392.0}, {"date": "2020-02-21", "close": 4.415915, "volume": 426781.0}, {"date": "2020-02-24", "close": 4.219215, "volume": 384016.0}, {"date": "2020-02-25", "close": 4.1307, "volume": 927249.0}, {"date": "2020-02-26", "close": 3.983175, "volume": 2497326.0}, {"date": "2020-03-02", "close": 3.943835, "volume": 1760685.0}, {"date": "2020-03-03", "close": 4.199545, "volume": 1558756.0}, {"date": "2020-03-04", "close": 4.435585, "volume": 1597202.0}, {"date": "2020-03-05", "close": 4.533935, "volume": 2364024.0}, {"date": "2020-03-06", "close": 4.38641, "volume": 1329845.0}, {"date": "2020-03-09", "close": 4.07169, "volume": 1190392.0}, {"date": "2020-03-10", "close": 4.30773, "volume": 1640756.0}, {"date": "2020-03-11", "close": 4.3274, "volume": 2927120.0}, {"date": "2020-03-12", "close": 4.081525, "volume": 2064495.0}, {"date": "2020-03-13", "close": 4.48476, "volume": 3209178.0}, {"date": "2020-03-16", "close": 3.91433, "volume": 1852309.0}, {"date": "2020-03-17", "close": 4.179875, "volume": 2560319.0}, {"date": "2020-03-18", "close": 4.07169, "volume": 2170982.0}, {"date": "2020-03-19", "close": 4.160205, "volume": 2224387.0}, {"date": "2020-03-20", "close": 4.1307, "volume": 1990533.0}, {"date": "2020-03-23", "close": 4.07169, "volume": 2073957.0}, {"date": "2020-03-24", "close": 4.081525, "volume": 1688395.0}, {"date": "2020-03-25", "close": 4.24872, "volume": 881186.0}, {"date": "2020-03-26", "close": 4.18971, "volume": 1429882.0}, {"date": "2020-03-27", "close": 4.22905, "volume": 2093220.0}, {"date": "2020-03-30", "close": 4.474925, "volume": 1089941.0}, {"date": "2020-03-31", "close": 4.50443, "volume": 2412905.0}, {"date": "2020-04-01", "close": 4.592945, "volume": 1428804.0}, {"date": "2020-04-02", "close": 4.62245, "volume": 1267325.0}, {"date": "2020-04-03", "close": 4.54377, "volume": 1089297.0}, {"date": "2020-04-06", "close": 4.671625, "volume": 1286855.0}, {"date": "2020-04-07", "close": 4.50443, "volume": 1060251.0}, {"date": "2020-04-08", "close": 4.474925, "volume": 1714251.0}, {"date": "2020-04-09", "close": 4.54377, "volume": 1276443.0}, {"date": "2020-04-14", "close": 4.64212, "volume": 1687156.0}, {"date": "2020-04-15", "close": 4.750305, "volume": 1786839.0}, {"date": "2020-04-16", "close": 4.85849, "volume": 1317732.0}, {"date": "2020-04-17", "close": 4.93717, "volume": 1734558.0}, {"date": "2020-04-20", "close": 4.93717, "volume": 902112.0}, {"date": "2020-04-21", "close": 4.769975, "volume": 914910.0}, {"date": "2020-04-22", "close": 4.730635, "volume": 732375.0}, {"date": "2020-04-23", "close": 4.70113, "volume": 973804.0}, {"date": "2020-04-24", "close": 4.632285, "volume": 1503126.0}, {"date": "2020-04-27", "close": 4.70113, "volume": 1161112.0}, {"date": "2020-04-28", "close": 4.710965, "volume": 1050445.0}, {"date": "2020-04-29", "close": 4.750305, "volume": 1304012.0}, {"date": "2020-04-30", "close": 4.76014, "volume": 778999.0}, {"date": "2020-05-01", "close": 4.66179, "volume": 1181779.0}, {"date": "2020-05-04", "close": 4.789645, "volume": 635698.0}, {"date": "2020-05-05", "close": 4.887995, "volume": 555665.0}, {"date": "2020-05-06", "close": 4.93717, "volume": 628579.0}, {"date": "2020-05-07", "close": 4.9175, "volume": 587576.0}, {"date": "2020-05-08", "close": 4.99618, "volume": 761882.0}, {"date": "2020-05-11", "close": 5.025685, "volume": 710876.0}, {"date": "2020-05-12", "close": 4.947005, "volume": 1266202.0}, {"date": "2020-05-13", "close": 4.95684, "volume": 1020197.0}, {"date": "2020-05-14", "close": 4.9175, "volume": 1041917.0}, {"date": "2020-05-15", "close": 4.99618, "volume": 705880.0}, {"date": "2020-05-18", "close": 5.202715, "volume": 1025267.0}, {"date": "2020-05-19", "close": 5.27156, "volume": 1330781.0}, {"date": "2020-05-20", "close": 5.084695, "volume": 1016459.0}, {"date": "2020-05-21", "close": 5.084695, "volume": 1049220.0}, {"date": "2020-05-22", "close": 5.13387, "volume": 506319.0}, {"date": "2020-05-25", "close": 5.23222, "volume": 604508.0}, {"date": "2020-05-26", "close": 5.3109, "volume": 772808.0}, {"date": "2020-05-27", "close": 5.320735, "volume": 555398.0}, {"date": "2020-05-28", "close": 5.360075, "volume": 583185.0}, {"date": "2020-05-29", "close": 5.25189, "volume": 1101947.0}, {"date": "2020-06-01", "close": 5.23222, "volume": 652084.0}, {"date": "2020-06-02", "close": 5.104365, "volume": 1076910.0}, {"date": "2020-06-03", "close": 5.03552, "volume": 995869.0}, {"date": "2020-06-04", "close": 4.986345, "volume": 1073784.0}, {"date": "2020-06-05", "close": 4.947005, "volume": 1402346.0}, {"date": "2020-06-09", "close": 4.907665, "volume": 799626.0}, {"date": "2020-06-10", "close": 4.89783, "volume": 778584.0}, {"date": "2020-06-11", "close": 4.671625, "volume": 1217524.0}, {"date": "2020-06-12", "close": 4.592945, "volume": 1040569.0}, {"date": "2020-06-15", "close": 4.56344, "volume": 754158.0}, {"date": "2020-06-16", "close": 4.651955, "volume": 1041409.0}, {"date": "2020-06-17", "close": 4.671625, "volume": 642028.0}, {"date": "2020-06-18", "close": 4.64212, "volume": 870317.0}, {"date": "2020-06-19", "close": 4.789645, "volume": 1265565.0}, {"date": "2020-06-22", "close": 4.7208, "volume": 562170.0}, {"date": "2020-06-23", "close": 4.66179, "volume": 521175.0}, {"date": "2020-06-24", "close": 4.553605, "volume": 513680.0}, {"date": "2020-06-25", "close": 4.42575, "volume": 510314.0}, {"date": "2020-06-26", "close": 4.356905, "volume": 598715.0}, {"date": "2020-06-29", "close": 4.3274, "volume": 829349.0}, {"date": "2020-06-30", "close": 4.376575, "volume": 666680.0}, {"date": "2020-07-01", "close": 4.48476, "volume": 583743.0}, {"date": "2020-07-02", "close": 4.66179, "volume": 819417.0}, {"date": "2020-07-03", "close": 4.89783, "volume": 896358.0}, {"date": "2020-07-06", "close": 4.58311, "volume": 1166286.0}, {"date": "2020-07-07", "close": 4.632285, "volume": 555386.0}, {"date": "2020-07-08", "close": 4.553605, "volume": 373742.0}, {"date": "2020-07-09", "close": 4.54377, "volume": 379756.0}, {"date": "2020-07-10", "close": 4.592945, "volume": 287598.0}, {"date": "2020-07-13", "close": 4.56344, "volume": 402058.0}, {"date": "2020-07-14", "close": 4.435585, "volume": 513686.0}, {"date": "2020-07-15", "close": 4.415915, "volume": 626108.0}, {"date": "2020-07-16", "close": 4.56344, "volume": 946839.0}, {"date": "2020-07-17", "close": 4.5241, "volume": 275477.0}, {"date": "2020-07-20", "close": 4.50443, "volume": 220084.0}, {"date": "2020-07-21", "close": 4.533935, "volume": 669932.0}, {"date": "2020-07-22", "close": 4.396245, "volume": 1209947.0}, {"date": "2020-07-23", "close": 4.38641, "volume": 446499.0}, {"date": "2020-07-24", "close": 4.42575, "volume": 526239.0}, {"date": "2020-07-27", "close": 4.34707, "volume": 572025.0}, {"date": "2020-07-28", "close": 4.36674, "volume": 503095.0}, {"date": "2020-07-29", "close": 4.376575, "volume": 835473.0}, {"date": "2020-07-30", "close": 4.435585, "volume": 495532.0}, {"date": "2020-07-31", "close": 4.376575, "volume": 554640.0}, {"date": "2020-08-03", "close": 4.376575, "volume": 547304.0}, {"date": "2020-08-04", "close": 4.514265, "volume": 788408.0}, {"date": "2020-08-05", "close": 4.455255, "volume": 921391.0}, {"date": "2020-08-06", "close": 4.48476, "volume": 494144.0}, {"date": "2020-08-07", "close": 4.435585, "volume": 355044.0}, {"date": "2020-08-10", "close": 4.5241, "volume": 474727.0}, {"date": "2020-08-11", "close": 4.58311, "volume": 369781.0}, {"date": "2020-08-12", "close": 4.553605, "volume": 528944.0}, {"date": "2020-08-13", "close": 4.62245, "volume": 418839.0}, {"date": "2020-08-14", "close": 4.64212, "volume": 347233.0}, {"date": "2020-08-17", "close": 4.573275, "volume": 420843.0}, {"date": "2020-08-18", "close": 4.750305, "volume": 826170.0}, {"date": "2020-08-19", "close": 4.710965, "volume": 599233.0}, {"date": "2020-08-20", "close": 4.671625, "volume": 579271.0}, {"date": "2020-08-21", "close": 4.64212, "volume": 288280.0}, {"date": "2020-08-24", "close": 4.74047, "volume": 315232.0}, {"date": "2020-08-25", "close": 4.70113, "volume": 394434.0}, {"date": "2020-08-26", "close": 4.77981, "volume": 611512.0}, {"date": "2020-08-27", "close": 5.15354, "volume": 1301003.0}, {"date": "2020-08-28", "close": 5.065025, "volume": 1155655.0}, {"date": "2020-08-31", "close": 5.183045, "volume": 578216.0}, {"date": "2020-09-01", "close": 5.21255, "volume": 774187.0}, {"date": "2020-09-02", "close": 5.458425, "volume": 1051857.0}, {"date": "2020-09-03", "close": 5.44859, "volume": 1408595.0}, {"date": "2020-09-04", "close": 5.360075, "volume": 1056276.0}, {"date": "2020-09-07", "close": 5.44859, "volume": 794539.0}, {"date": "2020-09-08", "close": 5.360075, "volume": 1228053.0}, {"date": "2020-09-09", "close": 5.27156, "volume": 765768.0}, {"date": "2020-09-10", "close": 5.261725, "volume": 583079.0}, {"date": "2020-09-11", "close": 5.222385, "volume": 620241.0}, {"date": "2020-09-14", "close": 5.27156, "volume": 541781.0}, {"date": "2020-09-15", "close": 5.3109, "volume": 1039891.0}, {"date": "2020-09-16", "close": 5.3109, "volume": 1685348.0}, {"date": "2020-09-17", "close": 5.281395, "volume": 1121435.0}, {"date": "2020-09-18", "close": 5.222385, "volume": 1140054.0}, {"date": "2020-09-21", "close": 5.21255, "volume": 750348.0}, {"date": "2020-09-22", "close": 5.163375, "volume": 766264.0}, {"date": "2020-09-23", "close": 5.222385, "volume": 581131.0}, {"date": "2020-09-24", "close": 5.143705, "volume": 872151.0}, {"date": "2020-09-25", "close": 5.143705, "volume": 453134.0}, {"date": "2020-09-28", "close": 5.09453, "volume": 400293.0}, {"date": "2020-09-29", "close": 5.13387, "volume": 531034.0}, {"date": "2020-09-30", "close": 4.986345, "volume": 746262.0}, {"date": "2020-10-01", "close": 5.01585, "volume": 274536.0}, {"date": "2020-10-02", "close": 4.947005, "volume": 547709.0}, {"date": "2020-10-05", "close": 5.065025, "volume": 387389.0}, {"date": "2020-10-06", "close": 5.1142, "volume": 347781.0}, {"date": "2020-10-07", "close": 5.222385, "volume": 635315.0}, {"date": "2020-10-08", "close": 5.27156, "volume": 549388.0}, {"date": "2020-10-09", "close": 5.17321, "volume": 385632.0}, {"date": "2020-10-12", "close": 5.19288, "volume": 556820.0}, {"date": "2020-10-13", "close": 5.124035, "volume": 423680.0}, {"date": "2020-10-14", "close": 5.163375, "volume": 551369.0}, {"date": "2020-10-15", "close": 5.163375, "volume": 519544.0}, {"date": "2020-10-16", "close": 5.242055, "volume": 780709.0}, {"date": "2020-10-19", "close": 5.27156, "volume": 630621.0}, {"date": "2020-10-20", "close": 5.202715, "volume": 426680.0}, {"date": "2020-10-21", "close": 5.183045, "volume": 481062.0}, {"date": "2020-10-22", "close": 5.23222, "volume": 378354.0}, {"date": "2020-10-23", "close": 5.23222, "volume": 884018.0}, {"date": "2020-10-26", "close": 5.261725, "volume": 876535.0}, {"date": "2020-10-27", "close": 5.03552, "volume": 604120.0}, {"date": "2020-10-28", "close": 5.045355, "volume": 301066.0}, {"date": "2020-10-29", "close": 4.868325, "volume": 470047.0}, {"date": "2020-10-30", "close": 4.9175, "volume": 689293.0}, {"date": "2020-11-02", "close": 4.93717, "volume": 508608.0}, {"date": "2020-11-03", "close": 4.947005, "volume": 455232.0}, {"date": "2020-11-04", "close": 4.93717, "volume": 398366.0}, {"date": "2020-11-05", "close": 5.124035, "volume": 629576.0}, {"date": "2020-11-06", "close": 5.07486, "volume": 617266.0}, {"date": "2020-11-09", "close": 5.065025, "volume": 611821.0}, {"date": "2020-11-10", "close": 4.986345, "volume": 775313.0}, {"date": "2020-11-11", "close": 5.065025, "volume": 903265.0}, {"date": "2020-11-12", "close": 5.05519, "volume": 269256.0}, {"date": "2020-11-13", "close": 5.025685, "volume": 429250.0}, {"date": "2020-11-16", "close": 5.01585, "volume": 44538.0}, {"date": "2020-11-17", "close": 5.05519, "volume": 382660.0}, {"date": "2020-11-18", "close": 5.124035, "volume": 277431.0}, {"date": "2020-11-19", "close": 4.99618, "volume": 998827.0}, {"date": "2020-11-20", "close": 4.97651, "volume": 520321.0}, {"date": "2020-11-27", "close": 5.42, "volume": 5363964.0}, {"date": "2020-11-30", "close": 5.47, "volume": 3791491.0}, {"date": "2020-12-01", "close": 5.52, "volume": 2075656.0}, {"date": "2020-12-02", "close": 5.48, "volume": 948115.0}, {"date": "2020-12-03", "close": 5.39, "volume": 1363934.0}, {"date": "2020-12-04", "close": 5.39, "volume": 3255390.0}, {"date": "2020-12-07", "close": 5.3, "volume": 1027299.0}, {"date": "2020-12-08", "close": 5.3, "volume": 1470363.0}, {"date": "2020-12-09", "close": 5.35, "volume": 869891.0}, {"date": "2020-12-10", "close": 5.35, "volume": 944523.0}, {"date": "2020-12-11", "close": 5.32, "volume": 1393205.0}, {"date": "2020-12-14", "close": 5.33, "volume": 1238175.0}, {"date": "2020-12-15", "close": 5.36, "volume": 846672.0}, {"date": "2020-12-16", "close": 5.36, "volume": 736539.0}, {"date": "2020-12-17", "close": 5.45, "volume": 1644366.0}, {"date": "2020-12-18", "close": 5.32, "volume": 2931398.0}, {"date": "2020-12-21", "close": 5.2, "volume": 809039.0}, {"date": "2020-12-22", "close": 5.08, "volume": 1601903.0}, {"date": "2020-12-23", "close": 5.16, "volume": 989651.0}, {"date": "2020-12-24", "close": 5.22, "volume": 161741.0}, {"date": "2020-12-29", "close": 5.2, "volume": 360181.0}, {"date": "2020-12-30", "close": 5.11, "volume": 635153.0}, {"date": "2020-12-31", "close": 5.11, "volume": 238652.0}, {"date": "2021-01-04", "close": 5.21, "volume": 407678.0}, {"date": "2021-01-05", "close": 5.22, "volume": 1166527.0}, {"date": "2021-01-06", "close": 5.16, "volume": 824870.0}, {"date": "2021-01-07", "close": 5.18, "volume": 602617.0}, {"date": "2021-01-08", "close": 5.24, "volume": 747283.0}, {"date": "2021-01-11", "close": 5.11, "volume": 720422.0}, {"date": "2021-01-12", "close": 5.1, "volume": 763907.0}, {"date": "2021-01-13", "close": 5.08, "volume": 1138684.0}, {"date": "2021-01-14", "close": 5.11, "volume": 535753.0}, {"date": "2021-01-15", "close": 5.13, "volume": 713999.0}, {"date": "2021-01-18", "close": 5.15, "volume": 623991.0}, {"date": "2021-01-19", "close": 5.25, "volume": 539485.0}, {"date": "2021-01-20", "close": 5.32, "volume": 1081629.0}, {"date": "2021-01-21", "close": 5.33, "volume": 799582.0}, {"date": "2021-01-22", "close": 5.35, "volume": 674788.0}, {"date": "2021-01-25", "close": 5.36, "volume": 293938.0}, {"date": "2021-01-27", "close": 5.53, "volume": 1063814.0}, {"date": "2021-01-28", "close": 5.51, "volume": 640036.0}, {"date": "2021-01-29", "close": 5.6, "volume": 1065173.0}, {"date": "2021-02-01", "close": 5.63, "volume": 346317.0}, {"date": "2021-02-02", "close": 5.69, "volume": 420341.0}, {"date": "2021-02-03", "close": 5.81, "volume": 849925.0}, {"date": "2021-02-04", "close": 5.76, "volume": 614600.0}, {"date": "2021-02-05", "close": 5.8, "volume": 648716.0}, {"date": "2021-02-08", "close": 5.78, "volume": 425534.0}, {"date": "2021-02-09", "close": 5.76, "volume": 687005.0}, {"date": "2021-02-10", "close": 5.89, "volume": 445557.0}, {"date": "2021-02-11", "close": 5.84, "volume": 431491.0}, {"date": "2021-02-12", "close": 5.84, "volume": 142086.0}, {"date": "2021-02-15", "close": 5.88, "volume": 738325.0}, {"date": "2021-02-16", "close": 5.89, "volume": 331232.0}, {"date": "2021-02-17", "close": 5.85, "volume": 301888.0}, {"date": "2021-02-18", "close": 5.87, "volume": 514287.0}, {"date": "2021-02-19", "close": 5.82, "volume": 1046708.0}, {"date": "2021-02-22", "close": 5.86, "volume": 938310.0}, {"date": "2021-02-23", "close": 5.79, "volume": 613098.0}, {"date": "2021-02-24", "close": 6.15, "volume": 3629798.0}, {"date": "2021-02-25", "close": 6.2, "volume": 2045200.0}, {"date": "2021-02-26", "close": 6.13, "volume": 1193641.0}, {"date": "2021-03-01", "close": 6.1, "volume": 1081070.0}, {"date": "2021-03-02", "close": 6.08, "volume": 657504.0}, {"date": "2021-03-03", "close": 5.99, "volume": 870931.0}, {"date": "2021-03-04", "close": 6.0, "volume": 998378.0}, {"date": "2021-03-05", "close": 6.0, "volume": 836189.0}, {"date": "2021-03-08", "close": 6.1, "volume": 521692.0}, {"date": "2021-03-09", "close": 6.09, "volume": 859277.0}, {"date": "2021-03-10", "close": 6.15, "volume": 333410.0}, {"date": "2021-03-11", "close": 6.21, "volume": 682034.0}, {"date": "2021-03-12", "close": 6.16, "volume": 250357.0}, {"date": "2021-03-15", "close": 6.19, "volume": 307220.0}, {"date": "2021-03-16", "close": 6.34, "volume": 778648.0}, {"date": "2021-03-17", "close": 6.29, "volume": 376939.0}, {"date": "2021-03-18", "close": 6.27, "volume": 424896.0}, {"date": "2021-03-19", "close": 6.23, "volume": 1589043.0}, {"date": "2021-03-22", "close": 6.29, "volume": 322802.0}, {"date": "2021-03-23", "close": 6.18, "volume": 302169.0}, {"date": "2021-03-24", "close": 6.23, "volume": 381390.0}, {"date": "2021-03-25", "close": 6.3, "volume": 503276.0}, {"date": "2021-03-26", "close": 6.47, "volume": 810264.0}, {"date": "2021-03-29", "close": 6.31, "volume": 585196.0}, {"date": "2021-03-30", "close": 6.3, "volume": 453399.0}, {"date": "2021-03-31", "close": 6.35, "volume": 724528.0}, {"date": "2021-04-01", "close": 6.21, "volume": 502140.0}, {"date": "2021-04-06", "close": 6.41, "volume": 472335.0}, {"date": "2021-04-07", "close": 6.3, "volume": 539489.0}, {"date": "2021-04-08", "close": 6.39, "volume": 381479.0}, {"date": "2021-04-09", "close": 6.4, "volume": 562425.0}, {"date": "2021-04-12", "close": 6.45, "volume": 235082.0}, {"date": "2021-04-13", "close": 6.4, "volume": 551894.0}, {"date": "2021-04-14", "close": 6.39, "volume": 998162.0}, {"date": "2021-04-15", "close": 6.39, "volume": 700825.0}, {"date": "2021-04-16", "close": 6.4, "volume": 335756.0}, {"date": "2021-04-19", "close": 6.51, "volume": 643966.0}, {"date": "2021-04-20", "close": 6.44, "volume": 2129421.0}, {"date": "2021-04-21", "close": 6.51, "volume": 451477.0}, {"date": "2021-04-22", "close": 6.41, "volume": 1301926.0}, {"date": "2021-04-23", "close": 6.43, "volume": 677009.0}, {"date": "2021-04-26", "close": 6.37, "volume": 586531.0}, {"date": "2021-04-27", "close": 6.35, "volume": 645094.0}, {"date": "2021-04-28", "close": 6.37, "volume": 778640.0}, {"date": "2021-04-29", "close": 6.35, "volume": 2035171.0}, {"date": "2021-04-30", "close": 6.39, "volume": 1046000.0}, {"date": "2021-05-03", "close": 6.38, "volume": 499601.0}, {"date": "2021-05-04", "close": 6.3, "volume": 550748.0}, {"date": "2021-05-05", "close": 6.22, "volume": 654184.0}, {"date": "2021-05-06", "close": 6.17, "volume": 595963.0}, {"date": "2021-05-07", "close": 6.11, "volume": 640828.0}, {"date": "2021-05-10", "close": 6.09, "volume": 289476.0}, {"date": "2021-05-11", "close": 6.04, "volume": 356458.0}, {"date": "2021-05-12", "close": 5.97, "volume": 417388.0}, {"date": "2021-05-13", "close": 5.97, "volume": 639063.0}, {"date": "2021-05-14", "close": 5.97, "volume": 376080.0}, {"date": "2021-05-17", "close": 5.93, "volume": 361002.0}, {"date": "2021-05-18", "close": 5.9, "volume": 544708.0}, {"date": "2021-05-19", "close": 5.85, "volume": 1436931.0}, {"date": "2021-05-20", "close": 5.82, "volume": 984386.0}, {"date": "2021-05-21", "close": 5.86, "volume": 635658.0}, {"date": "2021-05-24", "close": 5.85, "volume": 675889.0}, {"date": "2021-05-25", "close": 5.87, "volume": 529054.0}, {"date": "2021-05-26", "close": 5.84, "volume": 440787.0}, {"date": "2021-05-27", "close": 5.79, "volume": 988040.0}, {"date": "2021-05-28", "close": 5.78, "volume": 960817.0}, {"date": "2021-05-31", "close": 5.98, "volume": 770196.0}, {"date": "2021-06-01", "close": 5.75, "volume": 816757.0}, {"date": "2021-06-02", "close": 5.8, "volume": 712124.0}, {"date": "2021-06-03", "close": 5.85, "volume": 3574398.0}, {"date": "2021-06-04", "close": 5.95, "volume": 700433.0}, {"date": "2021-06-07", "close": 5.84, "volume": 587421.0}, {"date": "2021-06-08", "close": 5.89, "volume": 549324.0}, {"date": "2021-06-09", "close": 5.89, "volume": 542006.0}, {"date": "2021-06-10", "close": 5.86, "volume": 2761495.0}, {"date": "2021-06-11", "close": 5.91, "volume": 429218.0}, {"date": "2021-06-15", "close": 5.97, "volume": 826315.0}, {"date": "2021-06-16", "close": 5.95, "volume": 2767633.0}, {"date": "2021-06-17", "close": 6.04, "volume": 870340.0}, {"date": "2021-06-18", "close": 6.19, "volume": 1331242.0}, {"date": "2021-06-21", "close": 6.1, "volume": 559285.0}, {"date": "2021-06-22", "close": 6.22, "volume": 690555.0}, {"date": "2021-06-23", "close": 6.13, "volume": 1730086.0}, {"date": "2021-06-24", "close": 6.23, "volume": 1154563.0}, {"date": "2021-06-25", "close": 6.21, "volume": 415091.0}, {"date": "2021-06-28", "close": 6.15, "volume": 565586.0}, {"date": "2021-06-29", "close": 5.9, "volume": 1951959.0}, {"date": "2021-06-30", "close": 5.89, "volume": 976029.0}, {"date": "2021-07-01", "close": 5.73, "volume": 1095057.0}, {"date": "2021-07-02", "close": 5.61, "volume": 1161520.0}, {"date": "2021-07-05", "close": 5.51, "volume": 963103.0}, {"date": "2021-07-06", "close": 5.36, "volume": 1535447.0}, {"date": "2021-07-07", "close": 5.34, "volume": 2458143.0}, {"date": "2021-07-08", "close": 5.4, "volume": 1550837.0}, {"date": "2021-07-09", "close": 5.39, "volume": 1367679.0}, {"date": "2021-07-12", "close": 5.35, "volume": 980959.0}, {"date": "2021-07-13", "close": 5.36, "volume": 937920.0}, {"date": "2021-07-14", "close": 5.41, "volume": 979722.0}, {"date": "2021-07-15", "close": 5.4, "volume": 1497100.0}, {"date": "2021-07-16", "close": 5.37, "volume": 803726.0}, {"date": "2021-07-19", "close": 5.31, "volume": 759481.0}, {"date": "2021-07-20", "close": 5.39, "volume": 1844762.0}, {"date": "2021-07-21", "close": 5.39, "volume": 1353969.0}, {"date": "2021-07-22", "close": 5.32, "volume": 935163.0}, {"date": "2021-07-23", "close": 5.3, "volume": 595938.0}, {"date": "2021-07-26", "close": 5.27, "volume": 1052383.0}, {"date": "2021-07-27", "close": 5.31, "volume": 884196.0}, {"date": "2021-07-28", "close": 5.21, "volume": 812142.0}, {"date": "2021-07-29", "close": 5.25, "volume": 969566.0}, {"date": "2021-07-30", "close": 5.16, "volume": 1313987.0}, {"date": "2021-08-02", "close": 5.2, "volume": 664699.0}, {"date": "2021-08-03", "close": 5.2, "volume": 1115355.0}, {"date": "2021-08-04", "close": 5.13, "volume": 957174.0}, {"date": "2021-08-05", "close": 5.1, "volume": 1316172.0}, {"date": "2021-08-06", "close": 5.14, "volume": 708106.0}, {"date": "2021-08-09", "close": 5.14, "volume": 1163702.0}, {"date": "2021-08-10", "close": 5.15, "volume": 513311.0}, {"date": "2021-08-11", "close": 5.18, "volume": 781958.0}, {"date": "2021-08-12", "close": 5.19, "volume": 910648.0}, {"date": "2021-08-13", "close": 5.21, "volume": 470545.0}, {"date": "2021-08-16", "close": 5.22, "volume": 599656.0}, {"date": "2021-08-17", "close": 5.22, "volume": 1100529.0}, {"date": "2021-08-18", "close": 5.24, "volume": 647711.0}, {"date": "2021-08-19", "close": 5.3, "volume": 765617.0}, {"date": "2021-08-20", "close": 5.27, "volume": 607348.0}, {"date": "2021-08-23", "close": 5.3, "volume": 730515.0}, {"date": "2021-08-24", "close": 5.37, "volume": 739264.0}, {"date": "2021-08-25", "close": 5.47, "volume": 1108195.0}, {"date": "2021-08-26", "close": 5.51, "volume": 1568943.0}, {"date": "2021-08-27", "close": 5.51, "volume": 2371555.0}, {"date": "2021-08-30", "close": 5.54, "volume": 1643959.0}, {"date": "2021-08-31", "close": 5.56, "volume": 1952743.0}, {"date": "2021-09-01", "close": 5.43, "volume": 992122.0}, {"date": "2021-09-02", "close": 5.48, "volume": 2198997.0}, {"date": "2021-09-03", "close": 5.56, "volume": 1133212.0}, {"date": "2021-09-06", "close": 5.5, "volume": 856720.0}, {"date": "2021-09-07", "close": 5.54, "volume": 1911558.0}, {"date": "2021-09-08", "close": 5.54, "volume": 942046.0}, {"date": "2021-09-09", "close": 5.48, "volume": 809147.0}, {"date": "2021-09-10", "close": 5.55, "volume": 595012.0}, {"date": "2021-09-13", "close": 5.47, "volume": 1922572.0}, {"date": "2021-09-14", "close": 5.35, "volume": 2129372.0}, {"date": "2021-09-15", "close": 5.38, "volume": 1276674.0}, {"date": "2021-09-16", "close": 5.35, "volume": 3593083.0}, {"date": "2021-09-17", "close": 5.33, "volume": 1625758.0}, {"date": "2021-09-20", "close": 5.3, "volume": 988152.0}, {"date": "2021-09-21", "close": 5.35, "volume": 1005775.0}, {"date": "2021-09-22", "close": 5.35, "volume": 772149.0}, {"date": "2021-09-23", "close": 5.4, "volume": 1490245.0}, {"date": "2021-09-24", "close": 5.35, "volume": 1457166.0}, {"date": "2021-09-27", "close": 5.41, "volume": 515343.0}, {"date": "2021-09-28", "close": 5.26, "volume": 1067685.0}, {"date": "2021-09-29", "close": 5.27, "volume": 813287.0}, {"date": "2021-09-30", "close": 5.38, "volume": 763780.0}, {"date": "2021-10-01", "close": 5.26, "volume": 611086.0}, {"date": "2021-10-04", "close": 5.32, "volume": 583542.0}, {"date": "2021-10-05", "close": 5.39, "volume": 897981.0}, {"date": "2021-10-06", "close": 5.49, "volume": 1409826.0}, {"date": "2021-10-07", "close": 5.6, "volume": 991970.0}, {"date": "2021-10-08", "close": 5.65, "volume": 966531.0}, {"date": "2021-10-11", "close": 5.48, "volume": 1105707.0}, {"date": "2021-10-12", "close": 5.44, "volume": 1508546.0}, {"date": "2021-10-13", "close": 5.43, "volume": 500921.0}, {"date": "2021-10-14", "close": 5.5, "volume": 639170.0}, {"date": "2021-10-15", "close": 5.47, "volume": 410842.0}, {"date": "2021-10-18", "close": 5.42, "volume": 355132.0}, {"date": "2021-10-19", "close": 5.34, "volume": 677774.0}, {"date": "2021-10-20", "close": 5.41, "volume": 785188.0}, {"date": "2021-10-21", "close": 5.39, "volume": 413924.0}, {"date": "2021-10-22", "close": 5.39, "volume": 388655.0}, {"date": "2021-10-25", "close": 5.33, "volume": 533539.0}, {"date": "2021-10-26", "close": 5.34, "volume": 357949.0}, {"date": "2021-10-27", "close": 5.44, "volume": 630072.0}, {"date": "2021-10-28", "close": 5.44, "volume": 545207.0}, {"date": "2021-10-29", "close": 5.42, "volume": 483590.0}, {"date": "2021-11-01", "close": 5.49, "volume": 425438.0}, {"date": "2021-11-02", "close": 5.51, "volume": 382273.0}, {"date": "2021-11-03", "close": 5.65, "volume": 709769.0}, {"date": "2021-11-04", "close": 5.57, "volume": 798926.0}, {"date": "2021-11-05", "close": 5.57, "volume": 1532247.0}, {"date": "2021-11-08", "close": 5.5, "volume": 591529.0}, {"date": "2021-11-09", "close": 5.41, "volume": 1666795.0}, {"date": "2021-11-10", "close": 5.5, "volume": 2831656.0}, {"date": "2021-11-11", "close": 5.48, "volume": 464733.0}, {"date": "2021-11-12", "close": 5.49, "volume": 888252.0}, {"date": "2021-11-15", "close": 5.51, "volume": 519567.0}, {"date": "2021-11-16", "close": 5.53, "volume": 819861.0}, {"date": "2021-11-17", "close": 5.68, "volume": 3457845.0}, {"date": "2021-11-18", "close": 5.64, "volume": 1089227.0}, {"date": "2021-11-19", "close": 5.66, "volume": 406327.0}, {"date": "2021-11-22", "close": 5.63, "volume": 332897.0}, {"date": "2021-11-23", "close": 5.61, "volume": 845801.0}, {"date": "2021-11-24", "close": 5.64, "volume": 614274.0}, {"date": "2021-11-25", "close": 5.6, "volume": 734977.0}, {"date": "2021-11-26", "close": 5.63, "volume": 665285.0}, {"date": "2021-11-29", "close": 5.65, "volume": 754453.0}, {"date": "2021-11-30", "close": 5.49, "volume": 1107662.0}, {"date": "2021-12-01", "close": 5.51, "volume": 1495813.0}, {"date": "2021-12-02", "close": 5.51, "volume": 392630.0}, {"date": "2021-12-03", "close": 5.5, "volume": 1034937.0}, {"date": "2021-12-06", "close": 5.5, "volume": 977267.0}, {"date": "2021-12-07", "close": 5.56, "volume": 1016379.0}, {"date": "2021-12-08", "close": 5.55, "volume": 1436267.0}, {"date": "2021-12-09", "close": 5.6, "volume": 831141.0}, {"date": "2021-12-10", "close": 5.62, "volume": 851709.0}, {"date": "2021-12-13", "close": 5.59, "volume": 332367.0}, {"date": "2021-12-14", "close": 5.6, "volume": 1131257.0}, {"date": "2021-12-15", "close": 5.6, "volume": 542519.0}, {"date": "2021-12-16", "close": 5.56, "volume": 3167256.0}, {"date": "2021-12-17", "close": 5.58, "volume": 1224850.0}, {"date": "2021-12-20", "close": 5.6, "volume": 1058444.0}, {"date": "2021-12-21", "close": 5.6, "volume": 599568.0}, {"date": "2021-12-22", "close": 5.62, "volume": 565199.0}, {"date": "2021-12-23", "close": 5.04, "volume": 10629257.0}, {"date": "2021-12-24", "close": 5.13, "volume": 2923055.0}, {"date": "2021-12-29", "close": 5.33, "volume": 1101176.0}, {"date": "2021-12-30", "close": 5.5, "volume": 1591848.0}, {"date": "2021-12-31", "close": 5.67, "volume": 1404634.0}, {"date": "2022-01-04", "close": 5.6, "volume": 1612704.0}, {"date": "2022-01-05", "close": 5.48, "volume": 1201112.0}, {"date": "2022-01-06", "close": 5.31, "volume": 1262126.0}, {"date": "2022-01-07", "close": 5.48, "volume": 604069.0}, {"date": "2022-01-10", "close": 5.45, "volume": 1847143.0}, {"date": "2022-01-11", "close": 5.35, "volume": 1252915.0}, {"date": "2022-01-12", "close": 5.36, "volume": 545985.0}, {"date": "2022-01-13", "close": 5.32, "volume": 529952.0}, {"date": "2022-01-14", "close": 5.21, "volume": 925774.0}, {"date": "2022-01-17", "close": 5.11, "volume": 677369.0}, {"date": "2022-01-18", "close": 5.22, "volume": 958155.0}, {"date": "2022-01-19", "close": 5.19, "volume": 675749.0}, {"date": "2022-01-20", "close": 5.13, "volume": 1002544.0}, {"date": "2022-01-21", "close": 5.09, "volume": 619880.0}, {"date": "2022-01-24", "close": 5.1, "volume": 779215.0}, {"date": "2022-01-25", "close": 5.04, "volume": 1273100.0}, {"date": "2022-01-27", "close": 4.89, "volume": 1338313.0}, {"date": "2022-01-28", "close": 5.15, "volume": 2138094.0}, {"date": "2022-01-31", "close": 5.1, "volume": 1173535.0}, {"date": "2022-02-01", "close": 5.16, "volume": 715744.0}, {"date": "2022-02-02", "close": 5.26, "volume": 760615.0}, {"date": "2022-02-03", "close": 5.25, "volume": 855703.0}, {"date": "2022-02-04", "close": 5.2, "volume": 950859.0}, {"date": "2022-02-07", "close": 5.21, "volume": 816613.0}, {"date": "2022-02-08", "close": 5.19, "volume": 465665.0}, {"date": "2022-02-09", "close": 5.32, "volume": 683679.0}, {"date": "2022-02-10", "close": 5.26, "volume": 590567.0}, {"date": "2022-02-11", "close": 5.17, "volume": 442188.0}, {"date": "2022-02-14", "close": 5.12, "volume": 644928.0}, {"date": "2022-02-15", "close": 5.2, "volume": 876724.0}, {"date": "2022-02-16", "close": 5.31, "volume": 906797.0}, {"date": "2022-02-17", "close": 5.34, "volume": 729701.0}, {"date": "2022-02-18", "close": 5.3, "volume": 418629.0}, {"date": "2022-02-21", "close": 5.35, "volume": 479140.0}, {"date": "2022-02-22", "close": 5.36, "volume": 456476.0}, {"date": "2022-02-23", "close": 5.29, "volume": 471225.0}, {"date": "2022-02-24", "close": 4.9, "volume": 2365459.0}, {"date": "2022-02-25", "close": 4.77, "volume": 2127617.0}, {"date": "2022-02-28", "close": 4.7, "volume": 1479110.0}, {"date": "2022-03-01", "close": 4.69, "volume": 1051730.0}, {"date": "2022-03-02", "close": 4.56, "volume": 2092369.0}, {"date": "2022-03-03", "close": 4.65, "volume": 1665854.0}, {"date": "2022-03-04", "close": 4.73, "volume": 953818.0}, {"date": "2022-03-07", "close": 4.7, "volume": 4418035.0}, {"date": "2022-03-08", "close": 4.7, "volume": 1703361.0}, {"date": "2022-03-09", "close": 4.79, "volume": 1208817.0}, {"date": "2022-03-10", "close": 4.84, "volume": 1272406.0}, {"date": "2022-03-11", "close": 4.75, "volume": 973998.0}, {"date": "2022-03-14", "close": 4.81, "volume": 622111.0}, {"date": "2022-03-15", "close": 4.78, "volume": 466825.0}, {"date": "2022-03-16", "close": 4.85, "volume": 541735.0}, {"date": "2022-03-17", "close": 4.86, "volume": 714814.0}, {"date": "2022-03-18", "close": 5.0, "volume": 2644091.0}, {"date": "2022-03-21", "close": 4.83, "volume": 784369.0}, {"date": "2022-03-22", "close": 4.84, "volume": 428559.0}, {"date": "2022-03-23", "close": 4.83, "volume": 482244.0}, {"date": "2022-03-24", "close": 4.88, "volume": 445220.0}, {"date": "2022-03-25", "close": 4.82, "volume": 4458243.0}, {"date": "2022-03-28", "close": 4.81, "volume": 348776.0}, {"date": "2022-03-29", "close": 4.88, "volume": 397797.0}, {"date": "2022-03-30", "close": 4.86, "volume": 597138.0}, {"date": "2022-03-31", "close": 4.81, "volume": 693288.0}, {"date": "2022-04-01", "close": 4.82, "volume": 271820.0}, {"date": "2022-04-04", "close": 4.91, "volume": 708437.0}, {"date": "2022-04-05", "close": 4.87, "volume": 755679.0}, {"date": "2022-04-06", "close": 4.93, "volume": 623835.0}, {"date": "2022-04-07", "close": 4.95, "volume": 767426.0}, {"date": "2022-04-08", "close": 5.02, "volume": 673357.0}, {"date": "2022-04-11", "close": 5.02, "volume": 312876.0}, {"date": "2022-04-12", "close": 5.0, "volume": 447251.0}, {"date": "2022-04-13", "close": 5.06, "volume": 317783.0}, {"date": "2022-04-14", "close": 5.13, "volume": 610089.0}, {"date": "2022-04-19", "close": 5.14, "volume": 318072.0}, {"date": "2022-04-20", "close": 5.19, "volume": 1900594.0}, {"date": "2022-04-21", "close": 5.15, "volume": 1249664.0}, {"date": "2022-04-22", "close": 5.11, "volume": 2224988.0}, {"date": "2022-04-26", "close": 5.1, "volume": 1039344.0}, {"date": "2022-04-27", "close": 4.93, "volume": 526213.0}, {"date": "2022-04-28", "close": 4.98, "volume": 428360.0}, {"date": "2022-04-29", "close": 5.05, "volume": 422328.0}, {"date": "2022-05-02", "close": 5.0, "volume": 251424.0}, {"date": "2022-05-03", "close": 4.95, "volume": 242512.0}, {"date": "2022-05-04", "close": 4.9, "volume": 394120.0}, {"date": "2022-05-05", "close": 4.99, "volume": 270579.0}, {"date": "2022-05-06", "close": 4.93, "volume": 398424.0}, {"date": "2022-05-09", "close": 4.86, "volume": 314928.0}, {"date": "2022-05-10", "close": 4.87, "volume": 999962.0}, {"date": "2022-05-11", "close": 4.93, "volume": 337559.0}, {"date": "2022-05-12", "close": 4.86, "volume": 391553.0}, {"date": "2022-05-13", "close": 4.95, "volume": 834271.0}, {"date": "2022-05-16", "close": 4.87, "volume": 696384.0}, {"date": "2022-05-17", "close": 4.8, "volume": 497880.0}, {"date": "2022-05-18", "close": 4.83, "volume": 339532.0}, {"date": "2022-05-19", "close": 4.73, "volume": 538372.0}, {"date": "2022-05-20", "close": 4.75, "volume": 220210.0}, {"date": "2022-05-23", "close": 4.79, "volume": 349545.0}, {"date": "2022-05-24", "close": 4.76, "volume": 161904.0}, {"date": "2022-05-25", "close": 4.83, "volume": 311268.0}, {"date": "2022-05-26", "close": 4.74, "volume": 376211.0}, {"date": "2022-05-27", "close": 4.69, "volume": 567730.0}, {"date": "2022-05-30", "close": 4.81, "volume": 377316.0}, {"date": "2022-05-31", "close": 4.86, "volume": 1161292.0}, {"date": "2022-06-01", "close": 4.76, "volume": 708067.0}, {"date": "2022-06-02", "close": 4.74, "volume": 313408.0}, {"date": "2022-06-03", "close": 4.74, "volume": 279468.0}, {"date": "2022-06-06", "close": 4.69, "volume": 346846.0}, {"date": "2022-06-07", "close": 4.67, "volume": 345402.0}, {"date": "2022-06-08", "close": 4.74, "volume": 270278.0}, {"date": "2022-06-09", "close": 4.69, "volume": 317673.0}, {"date": "2022-06-10", "close": 4.65, "volume": 208798.0}, {"date": "2022-06-14", "close": 4.51, "volume": 1012264.0}, {"date": "2022-06-15", "close": 4.5, "volume": 649023.0}, {"date": "2022-06-16", "close": 4.33, "volume": 926139.0}, {"date": "2022-06-17", "close": 4.35, "volume": 1104815.0}, {"date": "2022-06-20", "close": 4.0, "volume": 2111887.0}, {"date": "2022-06-21", "close": 3.93, "volume": 1738499.0}, {"date": "2022-06-22", "close": 3.88, "volume": 927407.0}, {"date": "2022-06-23", "close": 3.82, "volume": 589340.0}, {"date": "2022-06-24", "close": 3.85, "volume": 947737.0}, {"date": "2022-06-27", "close": 3.95, "volume": 681960.0}, {"date": "2022-06-28", "close": 3.9, "volume": 925527.0}, {"date": "2022-06-29", "close": 3.85, "volume": 1263774.0}, {"date": "2022-06-30", "close": 3.82, "volume": 920002.0}, {"date": "2022-07-01", "close": 3.78, "volume": 786430.0}, {"date": "2022-07-04", "close": 3.71, "volume": 1507934.0}, {"date": "2022-07-05", "close": 3.67, "volume": 1287790.0}, {"date": "2022-07-06", "close": 3.66, "volume": 1324919.0}, {"date": "2022-07-07", "close": 3.75, "volume": 2547085.0}, {"date": "2022-07-08", "close": 3.71, "volume": 1020392.0}, {"date": "2022-07-11", "close": 3.65, "volume": 1778842.0}, {"date": "2022-07-12", "close": 3.56, "volume": 1691088.0}, {"date": "2022-07-13", "close": 3.55, "volume": 2218900.0}, {"date": "2022-07-14", "close": 3.25, "volume": 7807471.0}, {"date": "2022-07-15", "close": 3.25, "volume": 2620471.0}, {"date": "2022-07-18", "close": 3.35, "volume": 1258692.0}, {"date": "2022-07-19", "close": 3.28, "volume": 885680.0}, {"date": "2022-07-20", "close": 3.35, "volume": 995672.0}, {"date": "2022-07-21", "close": 3.4, "volume": 632572.0}, {"date": "2022-07-22", "close": 3.4, "volume": 822431.0}, {"date": "2022-07-25", "close": 3.47, "volume": 1111954.0}, {"date": "2022-07-26", "close": 3.45, "volume": 481358.0}, {"date": "2022-07-27", "close": 3.46, "volume": 275703.0}, {"date": "2022-07-28", "close": 3.49, "volume": 589397.0}, {"date": "2022-07-29", "close": 3.48, "volume": 1029352.0}, {"date": "2022-08-01", "close": 3.48, "volume": 1177479.0}, {"date": "2022-08-02", "close": 3.48, "volume": 677840.0}, {"date": "2022-08-03", "close": 3.49, "volume": 487957.0}, {"date": "2022-08-04", "close": 3.73, "volume": 1810944.0}, {"date": "2022-08-05", "close": 3.83, "volume": 1096627.0}, {"date": "2022-08-08", "close": 3.77, "volume": 1344146.0}, {"date": "2022-08-09", "close": 3.73, "volume": 773232.0}, {"date": "2022-08-10", "close": 3.65, "volume": 633322.0}, {"date": "2022-08-11", "close": 3.81, "volume": 1106024.0}, {"date": "2022-08-12", "close": 3.81, "volume": 356272.0}, {"date": "2022-08-15", "close": 3.77, "volume": 338559.0}, {"date": "2022-08-16", "close": 3.77, "volume": 439184.0}, {"date": "2022-08-17", "close": 3.84, "volume": 450887.0}, {"date": "2022-08-18", "close": 3.78, "volume": 422122.0}, {"date": "2022-08-19", "close": 3.75, "volume": 428564.0}, {"date": "2022-08-22", "close": 3.74, "volume": 687901.0}, {"date": "2022-08-23", "close": 3.61, "volume": 547069.0}, {"date": "2022-08-24", "close": 3.64, "volume": 503187.0}, {"date": "2022-08-25", "close": 3.74, "volume": 636922.0}, {"date": "2022-08-26", "close": 4.18, "volume": 4089890.0}, {"date": "2022-08-29", "close": 4.07, "volume": 1612972.0}, {"date": "2022-08-30", "close": 4.16, "volume": 992252.0}, {"date": "2022-08-31", "close": 4.0, "volume": 519704.0}, {"date": "2022-09-01", "close": 3.99, "volume": 716728.0}, {"date": "2022-09-02", "close": 3.91, "volume": 273025.0}, {"date": "2022-09-05", "close": 3.83, "volume": 542677.0}, {"date": "2022-09-06", "close": 3.79, "volume": 521393.0}, {"date": "2022-09-07", "close": 3.8, "volume": 634554.0}, {"date": "2022-09-08", "close": 3.8, "volume": 475886.0}, {"date": "2022-09-09", "close": 3.79, "volume": 786167.0}, {"date": "2022-09-12", "close": 3.87, "volume": 522347.0}, {"date": "2022-09-13", "close": 3.97, "volume": 677847.0}, {"date": "2022-09-14", "close": 3.85, "volume": 761338.0}, {"date": "2022-09-15", "close": 3.77, "volume": 837025.0}, {"date": "2022-09-16", "close": 3.68, "volume": 1077255.0}, {"date": "2022-09-19", "close": 3.62, "volume": 504104.0}, {"date": "2022-09-20", "close": 3.64, "volume": 300717.0}, {"date": "2022-09-21", "close": 3.59, "volume": 1913592.0}, {"date": "2022-09-23", "close": 3.54, "volume": 728332.0}, {"date": "2022-09-26", "close": 3.52, "volume": 355473.0}, {"date": "2022-09-27", "close": 3.59, "volume": 416337.0}, {"date": "2022-09-28", "close": 3.54, "volume": 813114.0}, {"date": "2022-09-29", "close": 3.49, "volume": 735123.0}, {"date": "2022-09-30", "close": 3.46, "volume": 435643.0}, {"date": "2022-10-03", "close": 3.42, "volume": 255676.0}, {"date": "2022-10-04", "close": 3.53, "volume": 532287.0}, {"date": "2022-10-05", "close": 3.52, "volume": 648100.0}, {"date": "2022-10-06", "close": 3.51, "volume": 330148.0}, {"date": "2022-10-07", "close": 3.48, "volume": 316947.0}, {"date": "2022-10-10", "close": 3.42, "volume": 560920.0}, {"date": "2022-10-11", "close": 3.42, "volume": 418743.0}, {"date": "2022-10-12", "close": 3.44, "volume": 558603.0}, {"date": "2022-10-13", "close": 3.45, "volume": 683725.0}, {"date": "2022-10-14", "close": 3.49, "volume": 827894.0}, {"date": "2022-10-17", "close": 3.32, "volume": 1044030.0}, {"date": "2022-10-18", "close": 3.28, "volume": 1622248.0}, {"date": "2022-10-19", "close": 3.23, "volume": 1198694.0}, {"date": "2022-10-20", "close": 3.19, "volume": 561822.0}, {"date": "2022-10-21", "close": 3.12, "volume": 1105885.0}, {"date": "2022-10-24", "close": 3.18, "volume": 624434.0}, {"date": "2022-10-25", "close": 3.24, "volume": 457787.0}, {"date": "2022-10-26", "close": 3.3, "volume": 1191049.0}, {"date": "2022-10-27", "close": 3.29, "volume": 1022699.0}, {"date": "2022-10-28", "close": 3.27, "volume": 950805.0}, {"date": "2022-10-31", "close": 3.21, "volume": 1017510.0}, {"date": "2022-11-01", "close": 3.32, "volume": 1183349.0}, {"date": "2022-11-02", "close": 3.37, "volume": 742834.0}, {"date": "2022-11-03", "close": 3.29, "volume": 601479.0}, {"date": "2022-11-04", "close": 3.21, "volume": 585264.0}, {"date": "2022-11-07", "close": 3.18, "volume": 593641.0}, {"date": "2022-11-08", "close": 3.16, "volume": 949393.0}, {"date": "2022-11-09", "close": 3.34, "volume": 1142879.0}, {"date": "2022-11-10", "close": 3.32, "volume": 374789.0}, {"date": "2022-11-11", "close": 3.4, "volume": 996179.0}, {"date": "2022-11-14", "close": 3.29, "volume": 648695.0}, {"date": "2022-11-15", "close": 3.32, "volume": 1327483.0}, {"date": "2022-11-16", "close": 3.31, "volume": 847626.0}, {"date": "2022-11-17", "close": 3.4, "volume": 1379215.0}, {"date": "2022-11-18", "close": 3.33, "volume": 660445.0}, {"date": "2022-11-21", "close": 3.36, "volume": 505088.0}, {"date": "2022-11-22", "close": 3.34, "volume": 638108.0}, {"date": "2022-11-23", "close": 3.36, "volume": 476001.0}, {"date": "2022-11-24", "close": 3.37, "volume": 483925.0}, {"date": "2022-11-25", "close": 3.49, "volume": 1088157.0}, {"date": "2022-11-28", "close": 3.51, "volume": 594129.0}, {"date": "2022-11-29", "close": 3.47, "volume": 390794.0}, {"date": "2022-11-30", "close": 3.5, "volume": 881340.0}, {"date": "2022-12-01", "close": 3.55, "volume": 660058.0}, {"date": "2022-12-02", "close": 3.64, "volume": 715040.0}, {"date": "2022-12-05", "close": 3.57, "volume": 489404.0}, {"date": "2022-12-06", "close": 3.58, "volume": 488391.0}, {"date": "2022-12-07", "close": 3.56, "volume": 560400.0}, {"date": "2022-12-08", "close": 3.53, "volume": 425834.0}, {"date": "2022-12-09", "close": 3.62, "volume": 408665.0}, {"date": "2022-12-12", "close": 3.64, "volume": 783173.0}, {"date": "2022-12-13", "close": 3.71, "volume": 590880.0}, {"date": "2022-12-14", "close": 3.76, "volume": 948914.0}, {"date": "2022-12-15", "close": 3.77, "volume": 736490.0}, {"date": "2022-12-16", "close": 3.74, "volume": 790873.0}, {"date": "2022-12-19", "close": 3.74, "volume": 410277.0}, {"date": "2022-12-20", "close": 3.64, "volume": 558679.0}, {"date": "2022-12-21", "close": 3.73, "volume": 353397.0}, {"date": "2022-12-22", "close": 3.78, "volume": 424087.0}, {"date": "2022-12-23", "close": 3.78, "volume": 465540.0}, {"date": "2022-12-28", "close": 3.83, "volume": 348457.0}, {"date": "2022-12-29", "close": 3.83, "volume": 236168.0}, {"date": "2022-12-30", "close": 3.88, "volume": 479855.0}, {"date": "2023-01-03", "close": 3.8, "volume": 375923.0}, {"date": "2023-01-04", "close": 3.92, "volume": 432770.0}, {"date": "2023-01-05", "close": 3.95, "volume": 385355.0}, {"date": "2023-01-06", "close": 4.02, "volume": 399671.0}, {"date": "2023-01-09", "close": 3.91, "volume": 791854.0}, {"date": "2023-01-10", "close": 3.91, "volume": 1135840.0}, {"date": "2023-01-11", "close": 3.9, "volume": 444886.0}, {"date": "2023-01-12", "close": 3.85, "volume": 469049.0}, {"date": "2023-01-13", "close": 3.92, "volume": 457483.0}, {"date": "2023-01-16", "close": 4.03, "volume": 503132.0}, {"date": "2023-01-17", "close": 4.0, "volume": 987576.0}, {"date": "2023-01-18", "close": 4.04, "volume": 1279661.0}, {"date": "2023-01-19", "close": 3.99, "volume": 728896.0}, {"date": "2023-01-20", "close": 3.94, "volume": 634872.0}, {"date": "2023-01-23", "close": 3.97, "volume": 559701.0}, {"date": "2023-01-24", "close": 3.87, "volume": 820352.0}, {"date": "2023-01-25", "close": 3.9, "volume": 612871.0}, {"date": "2023-01-27", "close": 3.96, "volume": 283200.0}, {"date": "2023-01-30", "close": 3.94, "volume": 674481.0}, {"date": "2023-01-31", "close": 3.88, "volume": 734152.0}, {"date": "2023-02-01", "close": 3.88, "volume": 1879190.0}, {"date": "2023-02-02", "close": 3.79, "volume": 686219.0}, {"date": "2023-02-03", "close": 3.64, "volume": 2480546.0}, {"date": "2023-02-06", "close": 3.71, "volume": 761258.0}, {"date": "2023-02-07", "close": 3.58, "volume": 1180408.0}, {"date": "2023-02-08", "close": 3.57, "volume": 598128.0}, {"date": "2023-02-09", "close": 3.51, "volume": 525811.0}, {"date": "2023-02-10", "close": 3.5, "volume": 621977.0}, {"date": "2023-02-13", "close": 3.52, "volume": 578218.0}, {"date": "2023-02-14", "close": 3.55, "volume": 475918.0}, {"date": "2023-02-15", "close": 3.51, "volume": 458120.0}, {"date": "2023-02-16", "close": 3.54, "volume": 826242.0}, {"date": "2023-02-17", "close": 3.53, "volume": 415003.0}, {"date": "2023-02-20", "close": 3.51, "volume": 645301.0}, {"date": "2023-02-21", "close": 3.5, "volume": 645345.0}, {"date": "2023-02-22", "close": 3.6, "volume": 979606.0}, {"date": "2023-02-23", "close": 3.32, "volume": 4381339.0}, {"date": "2023-02-24", "close": 3.57, "volume": 2069881.0}, {"date": "2023-02-27", "close": 3.43, "volume": 956326.0}, {"date": "2023-02-28", "close": 3.49, "volume": 927606.0}, {"date": "2023-03-01", "close": 3.5, "volume": 862055.0}, {"date": "2023-03-02", "close": 3.45, "volume": 608474.0}, {"date": "2023-03-03", "close": 3.41, "volume": 717668.0}, {"date": "2023-03-06", "close": 3.42, "volume": 716308.0}, {"date": "2023-03-07", "close": 3.49, "volume": 644713.0}, {"date": "2023-03-08", "close": 3.48, "volume": 623144.0}, {"date": "2023-03-09", "close": 3.49, "volume": 513422.0}, {"date": "2023-03-10", "close": 3.38, "volume": 835193.0}, {"date": "2023-03-13", "close": 3.37, "volume": 773314.0}, {"date": "2023-03-14", "close": 3.17, "volume": 1440864.0}, {"date": "2023-03-15", "close": 3.3, "volume": 929650.0}, {"date": "2023-03-16", "close": 3.26, "volume": 1024842.0}, {"date": "2023-03-17", "close": 3.27, "volume": 774154.0}, {"date": "2023-03-20", "close": 3.21, "volume": 585658.0}, {"date": "2023-03-21", "close": 3.24, "volume": 552586.0}, {"date": "2023-03-22", "close": 3.29, "volume": 619462.0}, {"date": "2023-03-23", "close": 3.27, "volume": 578126.0}, {"date": "2023-03-24", "close": 3.3, "volume": 1194875.0}, {"date": "2023-03-27", "close": 3.38, "volume": 389380.0}, {"date": "2023-03-28", "close": 3.4, "volume": 483530.0}, {"date": "2023-03-29", "close": 3.44, "volume": 445848.0}, {"date": "2023-03-30", "close": 3.5, "volume": 792531.0}, {"date": "2023-03-31", "close": 3.62, "volume": 1377037.0}, {"date": "2023-04-03", "close": 3.6, "volume": 726778.0}, {"date": "2023-04-04", "close": 3.58, "volume": 471163.0}, {"date": "2023-04-05", "close": 3.63, "volume": 478495.0}, {"date": "2023-04-06", "close": 3.75, "volume": 1278722.0}, {"date": "2023-04-11", "close": 3.76, "volume": 711742.0}, {"date": "2023-04-12", "close": 3.76, "volume": 425224.0}, {"date": "2023-04-13", "close": 3.78, "volume": 587140.0}, {"date": "2023-04-14", "close": 3.79, "volume": 303499.0}, {"date": "2023-04-17", "close": 3.82, "volume": 407735.0}, {"date": "2023-04-18", "close": 3.82, "volume": 663495.0}, {"date": "2023-04-19", "close": 3.81, "volume": 278036.0}, {"date": "2023-04-20", "close": 3.84, "volume": 741470.0}, {"date": "2023-04-21", "close": 3.84, "volume": 1338765.0}, {"date": "2023-04-24", "close": 3.82, "volume": 232109.0}, {"date": "2023-04-26", "close": 3.81, "volume": 427133.0}, {"date": "2023-04-27", "close": 3.8, "volume": 338526.0}, {"date": "2023-04-28", "close": 3.78, "volume": 438360.0}, {"date": "2023-05-01", "close": 3.82, "volume": 333484.0}, {"date": "2023-05-02", "close": 3.85, "volume": 512484.0}, {"date": "2023-05-03", "close": 3.84, "volume": 354492.0}, {"date": "2023-05-04", "close": 3.97, "volume": 691784.0}, {"date": "2023-05-05", "close": 3.93, "volume": 2623353.0}, {"date": "2023-05-08", "close": 3.87, "volume": 1060928.0}, {"date": "2023-05-09", "close": 3.88, "volume": 283138.0}, {"date": "2023-05-10", "close": 3.85, "volume": 527679.0}, {"date": "2023-05-11", "close": 3.82, "volume": 881720.0}, {"date": "2023-05-12", "close": 3.83, "volume": 698032.0}, {"date": "2023-05-15", "close": 3.79, "volume": 496323.0}, {"date": "2023-05-16", "close": 3.76, "volume": 475195.0}, {"date": "2023-05-17", "close": 3.71, "volume": 482124.0}, {"date": "2023-05-18", "close": 3.7, "volume": 453732.0}, {"date": "2023-05-19", "close": 3.72, "volume": 642562.0}, {"date": "2023-05-22", "close": 3.64, "volume": 313998.0}, {"date": "2023-05-23", "close": 3.61, "volume": 520487.0}, {"date": "2023-05-24", "close": 3.53, "volume": 644630.0}, {"date": "2023-05-25", "close": 3.59, "volume": 1145212.0}, {"date": "2023-05-26", "close": 3.65, "volume": 459065.0}, {"date": "2023-05-29", "close": 3.68, "volume": 512522.0}, {"date": "2023-05-30", "close": 3.67, "volume": 550570.0}, {"date": "2023-05-31", "close": 3.6, "volume": 1215692.0}, {"date": "2023-06-01", "close": 3.62, "volume": 605380.0}, {"date": "2023-06-02", "close": 3.6, "volume": 669662.0}, {"date": "2023-06-05", "close": 3.59, "volume": 635577.0}, {"date": "2023-06-06", "close": 3.55, "volume": 917314.0}, {"date": "2023-06-07", "close": 3.57, "volume": 505124.0}, {"date": "2023-06-08", "close": 3.54, "volume": 1298038.0}, {"date": "2023-06-09", "close": 3.49, "volume": 441020.0}, {"date": "2023-06-13", "close": 3.45, "volume": 555514.0}, {"date": "2023-06-14", "close": 3.52, "volume": 619612.0}, {"date": "2023-06-15", "close": 3.52, "volume": 600336.0}, {"date": "2023-06-16", "close": 3.53, "volume": 577077.0}, {"date": "2023-06-19", "close": 3.56, "volume": 304845.0}, {"date": "2023-06-20", "close": 3.63, "volume": 432507.0}, {"date": "2023-06-21", "close": 3.59, "volume": 399305.0}, {"date": "2023-06-22", "close": 3.54, "volume": 566919.0}, {"date": "2023-06-23", "close": 3.51, "volume": 511394.0}, {"date": "2023-06-26", "close": 3.43, "volume": 476739.0}, {"date": "2023-06-27", "close": 3.4, "volume": 1924646.0}, {"date": "2023-06-28", "close": 3.11, "volume": 3834048.0}, {"date": "2023-06-29", "close": 2.92, "volume": 3965856.0}, {"date": "2023-06-30", "close": 2.85, "volume": 3521178.0}, {"date": "2023-07-03", "close": 2.98, "volume": 2143838.0}, {"date": "2023-07-04", "close": 2.97, "volume": 1373158.0}, {"date": "2023-07-05", "close": 3.07, "volume": 1696655.0}, {"date": "2023-07-06", "close": 3.03, "volume": 1069302.0}, {"date": "2023-07-07", "close": 2.99, "volume": 1118049.0}, {"date": "2023-07-10", "close": 2.99, "volume": 825846.0}, {"date": "2023-07-11", "close": 3.06, "volume": 636873.0}, {"date": "2023-07-12", "close": 3.08, "volume": 568483.0}, {"date": "2023-07-13", "close": 3.15, "volume": 1109338.0}, {"date": "2023-07-14", "close": 3.19, "volume": 617146.0}, {"date": "2023-07-17", "close": 3.13, "volume": 686488.0}, {"date": "2023-07-18", "close": 3.09, "volume": 775348.0}, {"date": "2023-07-19", "close": 3.16, "volume": 470908.0}, {"date": "2023-07-20", "close": 3.16, "volume": 469320.0}, {"date": "2023-07-21", "close": 3.18, "volume": 414727.0}, {"date": "2023-07-24", "close": 3.2, "volume": 563494.0}, {"date": "2023-07-25", "close": 3.18, "volume": 332563.0}, {"date": "2023-07-26", "close": 3.17, "volume": 698182.0}, {"date": "2023-07-27", "close": 3.22, "volume": 955113.0}, {"date": "2023-07-28", "close": 3.22, "volume": 346750.0}, {"date": "2023-07-31", "close": 3.25, "volume": 401707.0}, {"date": "2023-08-01", "close": 3.32, "volume": 572388.0}, {"date": "2023-08-02", "close": 3.25, "volume": 376361.0}, {"date": "2023-08-03", "close": 3.24, "volume": 344996.0}, {"date": "2023-08-04", "close": 3.29, "volume": 279661.0}, {"date": "2023-08-07", "close": 3.28, "volume": 233581.0}, {"date": "2023-08-08", "close": 3.29, "volume": 355923.0}, {"date": "2023-08-09", "close": 3.29, "volume": 176374.0}, {"date": "2023-08-10", "close": 3.28, "volume": 514557.0}, {"date": "2023-08-11", "close": 3.31, "volume": 428878.0}, {"date": "2023-08-14", "close": 3.25, "volume": 344568.0}, {"date": "2023-08-15", "close": 3.2, "volume": 736053.0}, {"date": "2023-08-16", "close": 3.16, "volume": 660347.0}, {"date": "2023-08-17", "close": 3.15, "volume": 682454.0}, {"date": "2023-08-18", "close": 3.19, "volume": 412374.0}, {"date": "2023-08-21", "close": 3.12, "volume": 735384.0}, {"date": "2023-08-22", "close": 3.14, "volume": 679571.0}, {"date": "2023-08-23", "close": 3.19, "volume": 424887.0}, {"date": "2023-08-24", "close": 3.23, "volume": 723765.0}, {"date": "2023-08-25", "close": 3.17, "volume": 1100677.0}, {"date": "2023-08-28", "close": 3.05, "volume": 637958.0}, {"date": "2023-08-29", "close": 3.01, "volume": 591293.0}, {"date": "2023-08-30", "close": 3.04, "volume": 679940.0}, {"date": "2023-08-31", "close": 3.01, "volume": 530240.0}, {"date": "2023-09-01", "close": 3.0, "volume": 806310.0}, {"date": "2023-09-04", "close": 2.91, "volume": 782965.0}, {"date": "2023-09-05", "close": 2.88, "volume": 890959.0}, {"date": "2023-09-06", "close": 2.82, "volume": 566850.0}, {"date": "2023-09-07", "close": 2.78, "volume": 883354.0}, {"date": "2023-09-08", "close": 2.78, "volume": 952146.0}, {"date": "2023-09-11", "close": 2.83, "volume": 711689.0}, {"date": "2023-09-12", "close": 2.8, "volume": 868152.0}, {"date": "2023-09-13", "close": 2.8, "volume": 700706.0}, {"date": "2023-09-14", "close": 2.84, "volume": 1001699.0}, {"date": "2023-09-15", "close": 2.85, "volume": 3022771.0}, {"date": "2023-09-18", "close": 2.82, "volume": 579414.0}, {"date": "2023-09-19", "close": 2.79, "volume": 764708.0}, {"date": "2023-09-20", "close": 2.75, "volume": 1102920.0}, {"date": "2023-09-21", "close": 2.73, "volume": 708443.0}, {"date": "2023-09-22", "close": 2.71, "volume": 587509.0}, {"date": "2023-09-25", "close": 2.71, "volume": 528215.0}, {"date": "2023-09-26", "close": 2.59, "volume": 1220685.0}, {"date": "2023-09-27", "close": 2.56, "volume": 821396.0}, {"date": "2023-09-28", "close": 2.5, "volume": 1155983.0}, {"date": "2023-09-29", "close": 2.52, "volume": 1427139.0}, {"date": "2023-10-02", "close": 2.49, "volume": 473158.0}, {"date": "2023-10-03", "close": 2.52, "volume": 1054501.0}, {"date": "2023-10-04", "close": 2.55, "volume": 1171653.0}, {"date": "2023-10-05", "close": 2.57, "volume": 902348.0}, {"date": "2023-10-06", "close": 2.57, "volume": 937619.0}, {"date": "2023-10-09", "close": 2.56, "volume": 502414.0}, {"date": "2023-10-10", "close": 2.61, "volume": 789672.0}, {"date": "2023-10-11", "close": 2.76, "volume": 1088956.0}, {"date": "2023-10-12", "close": 2.8, "volume": 1024443.0}, {"date": "2023-10-13", "close": 2.89, "volume": 891532.0}, {"date": "2023-10-16", "close": 2.92, "volume": 959779.0}, {"date": "2023-10-17", "close": 2.97, "volume": 1397631.0}, {"date": "2023-10-18", "close": 2.96, "volume": 576345.0}, {"date": "2023-10-19", "close": 2.93, "volume": 437106.0}, {"date": "2023-10-20", "close": 2.92, "volume": 472581.0}, {"date": "2023-10-23", "close": 2.95, "volume": 484730.0}, {"date": "2023-10-24", "close": 2.91, "volume": 1255614.0}, {"date": "2023-10-25", "close": 2.86, "volume": 695698.0}, {"date": "2023-10-26", "close": 2.88, "volume": 595866.0}, {"date": "2023-10-27", "close": 2.89, "volume": 981643.0}, {"date": "2023-10-30", "close": 2.79, "volume": 582000.0}, {"date": "2023-10-31", "close": 2.78, "volume": 705136.0}, {"date": "2023-11-01", "close": 2.81, "volume": 1105019.0}, {"date": "2023-11-02", "close": 2.8, "volume": 411741.0}, {"date": "2023-11-03", "close": 2.8, "volume": 1367843.0}, {"date": "2023-11-06", "close": 2.88, "volume": 708536.0}, {"date": "2023-11-07", "close": 2.85, "volume": 368968.0}, {"date": "2023-11-08", "close": 2.87, "volume": 960283.0}, {"date": "2023-11-09", "close": 2.88, "volume": 602214.0}, {"date": "2023-11-10", "close": 2.88, "volume": 416147.0}, {"date": "2023-11-13", "close": 2.86, "volume": 561116.0}, {"date": "2023-11-14", "close": 2.92, "volume": 534480.0}, {"date": "2023-11-15", "close": 2.93, "volume": 796185.0}, {"date": "2023-11-16", "close": 3.0, "volume": 1117916.0}, {"date": "2023-11-17", "close": 2.99, "volume": 726436.0}, {"date": "2023-11-20", "close": 3.05, "volume": 1696200.0}, {"date": "2023-11-21", "close": 3.06, "volume": 458787.0}, {"date": "2023-11-22", "close": 3.09, "volume": 446509.0}, {"date": "2023-11-23", "close": 3.08, "volume": 363887.0}, {"date": "2023-11-24", "close": 3.07, "volume": 393923.0}, {"date": "2023-11-27", "close": 3.09, "volume": 357142.0}, {"date": "2023-11-28", "close": 3.12, "volume": 451984.0}, {"date": "2023-11-29", "close": 3.18, "volume": 1029963.0}, {"date": "2023-11-30", "close": 3.2, "volume": 1289501.0}, {"date": "2023-12-01", "close": 3.07, "volume": 343722.0}, {"date": "2023-12-04", "close": 3.1, "volume": 594989.0}, {"date": "2023-12-05", "close": 3.1, "volume": 295322.0}, {"date": "2023-12-06", "close": 3.19, "volume": 602874.0}, {"date": "2023-12-07", "close": 3.25, "volume": 627107.0}, {"date": "2023-12-08", "close": 3.24, "volume": 397104.0}, {"date": "2023-12-11", "close": 3.22, "volume": 258265.0}, {"date": "2023-12-12", "close": 3.24, "volume": 410123.0}, {"date": "2023-12-13", "close": 3.24, "volume": 497546.0}, {"date": "2023-12-14", "close": 3.34, "volume": 997067.0}, {"date": "2023-12-15", "close": 3.31, "volume": 976640.0}, {"date": "2023-12-18", "close": 3.42, "volume": 868272.0}, {"date": "2023-12-19", "close": 3.51, "volume": 956551.0}, {"date": "2023-12-20", "close": 3.45, "volume": 620317.0}, {"date": "2023-12-21", "close": 3.48, "volume": 1035179.0}, {"date": "2023-12-22", "close": 3.46, "volume": 306022.0}, {"date": "2023-12-27", "close": 3.51, "volume": 285994.0}, {"date": "2023-12-28", "close": 3.58, "volume": 445996.0}, {"date": "2023-12-29", "close": 3.54, "volume": 215000.0}, {"date": "2024-01-02", "close": 3.51, "volume": 282543.0}, {"date": "2024-01-03", "close": 3.42, "volume": 538479.0}, {"date": "2024-01-04", "close": 3.48, "volume": 439596.0}, {"date": "2024-01-05", "close": 3.43, "volume": 352462.0}, {"date": "2024-01-08", "close": 3.43, "volume": 235456.0}, {"date": "2024-01-09", "close": 3.41, "volume": 342409.0}, {"date": "2024-01-10", "close": 3.43, "volume": 356062.0}, {"date": "2024-01-11", "close": 3.45, "volume": 391324.0}, {"date": "2024-01-12", "close": 3.4, "volume": 479068.0}, {"date": "2024-01-15", "close": 3.44, "volume": 258867.0}, {"date": "2024-01-16", "close": 3.42, "volume": 258443.0}, {"date": "2024-01-17", "close": 3.53, "volume": 726398.0}, {"date": "2024-01-18", "close": 3.48, "volume": 608414.0}, {"date": "2024-01-19", "close": 3.57, "volume": 621898.0}, {"date": "2024-01-22", "close": 3.7, "volume": 872684.0}, {"date": "2024-01-23", "close": 3.71, "volume": 778708.0}, {"date": "2024-01-24", "close": 3.67, "volume": 484999.0}, {"date": "2024-01-25", "close": 3.71, "volume": 375207.0}, {"date": "2024-01-29", "close": 3.73, "volume": 442436.0}, {"date": "2024-01-30", "close": 3.74, "volume": 461161.0}, {"date": "2024-01-31", "close": 3.75, "volume": 1141076.0}, {"date": "2024-02-01", "close": 3.69, "volume": 446536.0}, {"date": "2024-02-02", "close": 3.75, "volume": 683405.0}, {"date": "2024-02-05", "close": 3.73, "volume": 220800.0}, {"date": "2024-02-06", "close": 3.67, "volume": 908767.0}, {"date": "2024-02-07", "close": 3.7, "volume": 1019206.0}, {"date": "2024-02-08", "close": 3.78, "volume": 1443478.0}, {"date": "2024-02-09", "close": 3.77, "volume": 368555.0}, {"date": "2024-02-12", "close": 3.76, "volume": 322334.0}, {"date": "2024-02-13", "close": 3.79, "volume": 521182.0}, {"date": "2024-02-14", "close": 3.78, "volume": 620157.0}, {"date": "2024-02-15", "close": 3.83, "volume": 503305.0}, {"date": "2024-02-16", "close": 3.79, "volume": 669009.0}, {"date": "2024-02-19", "close": 3.76, "volume": 287600.0}, {"date": "2024-02-20", "close": 3.69, "volume": 407433.0}, {"date": "2024-02-21", "close": 3.55, "volume": 713038.0}, {"date": "2024-02-22", "close": 4.01, "volume": 4577994.0}, {"date": "2024-02-23", "close": 4.31, "volume": 1920738.0}, {"date": "2024-02-26", "close": 4.31, "volume": 1023330.0}, {"date": "2024-02-27", "close": 4.37, "volume": 1195012.0}, {"date": "2024-02-28", "close": 4.28, "volume": 674295.0}, {"date": "2024-02-29", "close": 4.21, "volume": 860776.0}, {"date": "2024-03-01", "close": 3.97, "volume": 1471446.0}, {"date": "2024-03-04", "close": 3.93, "volume": 521673.0}, {"date": "2024-03-05", "close": 3.93, "volume": 939481.0}, {"date": "2024-03-06", "close": 3.94, "volume": 1143743.0}, {"date": "2024-03-07", "close": 3.95, "volume": 1954430.0}, {"date": "2024-03-08", "close": 3.97, "volume": 3615525.0}, {"date": "2024-03-11", "close": 4.0, "volume": 656887.0}, {"date": "2024-03-12", "close": 4.1, "volume": 618062.0}, {"date": "2024-03-13", "close": 4.15, "volume": 450369.0}, {"date": "2024-03-14", "close": 4.14, "volume": 1196655.0}, {"date": "2024-03-15", "close": 4.07, "volume": 519539.0}, {"date": "2024-03-18", "close": 4.11, "volume": 310916.0}, {"date": "2024-03-19", "close": 4.1, "volume": 718689.0}, {"date": "2024-03-20", "close": 4.1, "volume": 406797.0}, {"date": "2024-03-21", "close": 4.15, "volume": 769593.0}, {"date": "2024-03-22", "close": 4.12, "volume": 450147.0}, {"date": "2024-03-25", "close": 4.05, "volume": 402646.0}, {"date": "2024-03-26", "close": 4.12, "volume": 768414.0}, {"date": "2024-03-27", "close": 4.14, "volume": 253460.0}, {"date": "2024-03-28", "close": 4.18, "volume": 345869.0}, {"date": "2024-04-02", "close": 4.16, "volume": 500944.0}, {"date": "2024-04-03", "close": 4.11, "volume": 639271.0}, {"date": "2024-04-04", "close": 4.14, "volume": 385154.0}, {"date": "2024-04-05", "close": 4.05, "volume": 250966.0}, {"date": "2024-04-08", "close": 4.02, "volume": 325586.0}, {"date": "2024-04-09", "close": 4.1, "volume": 330632.0}, {"date": "2024-04-10", "close": 4.08, "volume": 395638.0}, {"date": "2024-04-11", "close": 4.1, "volume": 269478.0}, {"date": "2024-04-12", "close": 4.16, "volume": 463435.0}, {"date": "2024-04-15", "close": 4.11, "volume": 746324.0}, {"date": "2024-04-16", "close": 4.02, "volume": 536956.0}, {"date": "2024-04-17", "close": 4.05, "volume": 265267.0}, {"date": "2024-04-18", "close": 4.04, "volume": 255892.0}, {"date": "2024-04-19", "close": 4.03, "volume": 300570.0}, {"date": "2024-04-22", "close": 4.05, "volume": 249775.0}, {"date": "2024-04-23", "close": 4.1, "volume": 350852.0}, {"date": "2024-04-24", "close": 4.2, "volume": 471273.0}, {"date": "2024-04-26", "close": 4.11, "volume": 472921.0}, {"date": "2024-04-29", "close": 4.19, "volume": 299533.0}, {"date": "2024-04-30", "close": 4.14, "volume": 265793.0}, {"date": "2024-05-01", "close": 4.15, "volume": 2141770.0}, {"date": "2024-05-02", "close": 4.36, "volume": 1746546.0}, {"date": "2024-05-03", "close": 4.47, "volume": 1108454.0}, {"date": "2024-05-06", "close": 4.42, "volume": 1047454.0}, {"date": "2024-05-07", "close": 4.45, "volume": 513482.0}, {"date": "2024-05-08", "close": 4.42, "volume": 418721.0}, {"date": "2024-05-09", "close": 4.44, "volume": 278235.0}, {"date": "2024-05-10", "close": 4.42, "volume": 222248.0}, {"date": "2024-05-13", "close": 4.4, "volume": 473095.0}, {"date": "2024-05-14", "close": 4.38, "volume": 311996.0}, {"date": "2024-05-15", "close": 4.41, "volume": 219877.0}, {"date": "2024-05-16", "close": 4.42, "volume": 468645.0}, {"date": "2024-05-17", "close": 4.27, "volume": 364055.0}, {"date": "2024-05-20", "close": 4.32, "volume": 379653.0}, {"date": "2024-05-21", "close": 4.36, "volume": 397211.0}, {"date": "2024-05-22", "close": 4.31, "volume": 461888.0}, {"date": "2024-05-23", "close": 4.37, "volume": 352863.0}, {"date": "2024-05-24", "close": 4.31, "volume": 475027.0}, {"date": "2024-05-27", "close": 4.28, "volume": 615562.0}, {"date": "2024-05-28", "close": 4.23, "volume": 293704.0}, {"date": "2024-05-29", "close": 4.14, "volume": 421829.0}, {"date": "2024-05-30", "close": 4.2, "volume": 360393.0}, {"date": "2024-05-31", "close": 4.46, "volume": 2267677.0}, {"date": "2024-06-03", "close": 4.54, "volume": 931451.0}, {"date": "2024-06-04", "close": 4.45, "volume": 491656.0}, {"date": "2024-06-05", "close": 4.48, "volume": 532990.0}, {"date": "2024-06-06", "close": 4.47, "volume": 530704.0}, {"date": "2024-06-07", "close": 4.51, "volume": 364732.0}, {"date": "2024-06-11", "close": 4.37, "volume": 565680.0}, {"date": "2024-06-12", "close": 4.34, "volume": 355915.0}, {"date": "2024-06-13", "close": 4.38, "volume": 660952.0}, {"date": "2024-06-14", "close": 4.4, "volume": 374958.0}, {"date": "2024-06-17", "close": 4.32, "volume": 646013.0}, {"date": "2024-06-18", "close": 4.37, "volume": 1089339.0}, {"date": "2024-06-19", "close": 4.31, "volume": 677850.0}, {"date": "2024-06-20", "close": 4.3, "volume": 1409552.0}, {"date": "2024-06-21", "close": 4.28, "volume": 987268.0}, {"date": "2024-06-24", "close": 4.28, "volume": 666334.0}, {"date": "2024-06-25", "close": 4.33, "volume": 697411.0}, {"date": "2024-06-26", "close": 4.29, "volume": 465690.0}, {"date": "2024-06-27", "close": 4.3, "volume": 738905.0}, {"date": "2024-06-28", "close": 4.25, "volume": 893441.0}, {"date": "2024-07-01", "close": 4.22, "volume": 539678.0}, {"date": "2024-07-02", "close": 4.26, "volume": 316289.0}, {"date": "2024-07-03", "close": 4.27, "volume": 344525.0}, {"date": "2024-07-04", "close": 4.27, "volume": 362796.0}, {"date": "2024-07-05", "close": 4.27, "volume": 235058.0}, {"date": "2024-07-08", "close": 4.26, "volume": 166624.0}, {"date": "2024-07-09", "close": 4.36, "volume": 679779.0}, {"date": "2024-07-10", "close": 4.36, "volume": 410421.0}, {"date": "2024-07-11", "close": 4.38, "volume": 399370.0}, {"date": "2024-07-12", "close": 4.39, "volume": 475234.0}, {"date": "2024-07-15", "close": 4.39, "volume": 288583.0}, {"date": "2024-07-16", "close": 4.36, "volume": 787644.0}, {"date": "2024-07-17", "close": 4.47, "volume": 431720.0}, {"date": "2024-07-18", "close": 4.37, "volume": 376198.0}, {"date": "2024-07-19", "close": 4.32, "volume": 320128.0}, {"date": "2024-07-22", "close": 4.31, "volume": 220987.0}, {"date": "2024-07-23", "close": 4.38, "volume": 294627.0}, {"date": "2024-07-24", "close": 4.35, "volume": 324719.0}, {"date": "2024-07-25", "close": 4.33, "volume": 301766.0}, {"date": "2024-07-26", "close": 4.3, "volume": 287817.0}, {"date": "2024-07-29", "close": 4.44, "volume": 440055.0}, {"date": "2024-07-30", "close": 4.42, "volume": 372380.0}, {"date": "2024-07-31", "close": 4.47, "volume": 392812.0}, {"date": "2024-08-01", "close": 4.42, "volume": 599109.0}, {"date": "2024-08-02", "close": 4.32, "volume": 397541.0}, {"date": "2024-08-05", "close": 4.15, "volume": 473159.0}, {"date": "2024-08-06", "close": 4.2, "volume": 431022.0}, {"date": "2024-08-07", "close": 4.17, "volume": 323389.0}, {"date": "2024-08-08", "close": 4.22, "volume": 189854.0}, {"date": "2024-08-09", "close": 4.23, "volume": 184922.0}, {"date": "2024-08-12", "close": 4.32, "volume": 147624.0}, {"date": "2024-08-13", "close": 4.4, "volume": 406079.0}, {"date": "2024-08-14", "close": 4.39, "volume": 175666.0}, {"date": "2024-08-15", "close": 4.38, "volume": 305373.0}, {"date": "2024-08-16", "close": 4.4, "volume": 237238.0}, {"date": "2024-08-19", "close": 4.32, "volume": 424020.0}, {"date": "2024-08-20", "close": 4.3, "volume": 663210.0}, {"date": "2024-08-21", "close": 4.31, "volume": 1007950.0}, {"date": "2024-08-22", "close": 4.53, "volume": 471058.0}, {"date": "2024-08-23", "close": 4.38, "volume": 351865.0}, {"date": "2024-08-26", "close": 4.34, "volume": 479933.0}, {"date": "2024-08-27", "close": 4.3, "volume": 819091.0}, {"date": "2024-08-28", "close": 4.26, "volume": 955171.0}, {"date": "2024-08-29", "close": 4.66, "volume": 1724834.0}, {"date": "2024-08-30", "close": 5.1, "volume": 2385758.0}, {"date": "2024-09-02", "close": 5.11, "volume": 1597709.0}, {"date": "2024-09-03", "close": 5.02, "volume": 1400976.0}, {"date": "2024-09-04", "close": 5.12, "volume": 1287501.0}, {"date": "2024-09-05", "close": 5.08, "volume": 1089584.0}, {"date": "2024-09-06", "close": 5.09, "volume": 747221.0}, {"date": "2024-09-09", "close": 5.09, "volume": 651083.0}, {"date": "2024-09-10", "close": 5.25, "volume": 1494523.0}, {"date": "2024-09-11", "close": 5.36, "volume": 1764477.0}, {"date": "2024-09-12", "close": 5.32, "volume": 1303510.0}, {"date": "2024-09-13", "close": 5.27, "volume": 631834.0}, {"date": "2024-09-16", "close": 5.14, "volume": 695366.0}, {"date": "2024-09-17", "close": 5.16, "volume": 614655.0}, {"date": "2024-09-18", "close": 5.11, "volume": 693407.0}, {"date": "2024-09-19", "close": 5.19, "volume": 1095385.0}, {"date": "2024-09-20", "close": 5.22, "volume": 1273133.0}, {"date": "2024-09-23", "close": 5.22, "volume": 497478.0}, {"date": "2024-09-24", "close": 5.17, "volume": 448098.0}, {"date": "2024-09-25", "close": 5.21, "volume": 639273.0}, {"date": "2024-09-26", "close": 5.34, "volume": 1152735.0}, {"date": "2024-09-27", "close": 5.35, "volume": 450237.0}, {"date": "2024-09-30", "close": 5.26, "volume": 1092459.0}, {"date": "2024-10-01", "close": 5.26, "volume": 688223.0}, {"date": "2024-10-02", "close": 5.21, "volume": 601099.0}, {"date": "2024-10-03", "close": 5.21, "volume": 893134.0}, {"date": "2024-10-04", "close": 5.12, "volume": 509678.0}, {"date": "2024-10-07", "close": 5.33, "volume": 878840.0}, {"date": "2024-10-08", "close": 5.38, "volume": 1061250.0}, {"date": "2024-10-09", "close": 5.4, "volume": 986007.0}, {"date": "2024-10-10", "close": 5.38, "volume": 992445.0}, {"date": "2024-10-11", "close": 5.38, "volume": 1113946.0}, {"date": "2024-10-14", "close": 5.25, "volume": 344743.0}, {"date": "2024-10-15", "close": 5.37, "volume": 710835.0}, {"date": "2024-10-16", "close": 5.28, "volume": 528265.0}, {"date": "2024-10-17", "close": 5.33, "volume": 724617.0}, {"date": "2024-10-18", "close": 5.25, "volume": 667708.0}, {"date": "2024-10-21", "close": 5.29, "volume": 669039.0}, {"date": "2024-10-22", "close": 5.33, "volume": 770514.0}, {"date": "2024-10-23", "close": 5.41, "volume": 822229.0}, {"date": "2024-10-24", "close": 5.33, "volume": 704291.0}, {"date": "2024-10-25", "close": 5.29, "volume": 307716.0}, {"date": "2024-10-28", "close": 5.28, "volume": 302351.0}, {"date": "2024-10-29", "close": 5.31, "volume": 764530.0}, {"date": "2024-10-30", "close": 5.23, "volume": 887316.0}, {"date": "2024-10-31", "close": 5.15, "volume": 494034.0}, {"date": "2024-11-01", "close": 5.14, "volume": 471587.0}, {"date": "2024-11-04", "close": 5.25, "volume": 433226.0}, {"date": "2024-11-05", "close": 5.23, "volume": 311514.0}, {"date": "2024-11-06", "close": 5.38, "volume": 683710.0}, {"date": "2024-11-07", "close": 5.37, "volume": 434387.0}, {"date": "2024-11-08", "close": 5.38, "volume": 469616.0}, {"date": "2024-11-11", "close": 5.31, "volume": 403570.0}, {"date": "2024-11-12", "close": 5.29, "volume": 565400.0}, {"date": "2024-11-13", "close": 5.09, "volume": 812789.0}, {"date": "2024-11-14", "close": 5.22, "volume": 607251.0}, {"date": "2024-11-15", "close": 5.19, "volume": 378271.0}, {"date": "2024-11-18", "close": 5.25, "volume": 798493.0}, {"date": "2024-11-19", "close": 5.34, "volume": 794252.0}, {"date": "2024-11-20", "close": 5.29, "volume": 640977.0}, {"date": "2024-11-21", "close": 5.26, "volume": 511661.0}, {"date": "2024-11-22", "close": 5.27, "volume": 312393.0}, {"date": "2024-11-25", "close": 5.15, "volume": 756110.0}, {"date": "2024-11-26", "close": 5.25, "volume": 419959.0}, {"date": "2024-11-27", "close": 5.26, "volume": 768522.0}, {"date": "2024-11-28", "close": 5.28, "volume": 483645.0}, {"date": "2024-11-29", "close": 5.28, "volume": 498558.0}, {"date": "2024-12-02", "close": 5.29, "volume": 646401.0}, {"date": "2024-12-03", "close": 5.3, "volume": 720743.0}, {"date": "2024-12-04", "close": 5.28, "volume": 644612.0}, {"date": "2024-12-05", "close": 5.35, "volume": 793032.0}, {"date": "2024-12-06", "close": 5.28, "volume": 452141.0}, {"date": "2024-12-09", "close": 5.25, "volume": 342977.0}, {"date": "2024-12-10", "close": 5.3, "volume": 546409.0}, {"date": "2024-12-11", "close": 5.3, "volume": 877322.0}, {"date": "2024-12-12", "close": 5.27, "volume": 350989.0}, {"date": "2024-12-13", "close": 5.3, "volume": 400121.0}, {"date": "2024-12-16", "close": 5.3, "volume": 704422.0}, {"date": "2024-12-17", "close": 5.47, "volume": 1066944.0}, {"date": "2024-12-18", "close": 5.49, "volume": 1167802.0}, {"date": "2024-12-19", "close": 5.46, "volume": 794548.0}, {"date": "2024-12-20", "close": 5.5, "volume": 719488.0}, {"date": "2024-12-23", "close": 5.74, "volume": 846520.0}, {"date": "2024-12-24", "close": 5.74, "volume": 222190.0}, {"date": "2024-12-27", "close": 5.78, "volume": 284080.0}, {"date": "2024-12-30", "close": 5.78, "volume": 531359.0}, {"date": "2024-12-31", "close": 5.77, "volume": 245326.0}, {"date": "2025-01-02", "close": 5.75, "volume": 286953.0}, {"date": "2025-01-03", "close": 5.7, "volume": 193602.0}, {"date": "2025-01-06", "close": 5.68, "volume": 410336.0}, {"date": "2025-01-07", "close": 5.74, "volume": 679023.0}, {"date": "2025-01-08", "close": 5.79, "volume": 945855.0}, {"date": "2025-01-09", "close": 5.77, "volume": 274092.0}, {"date": "2025-01-10", "close": 5.71, "volume": 340211.0}, {"date": "2025-01-13", "close": 5.58, "volume": 378084.0}, {"date": "2025-01-14", "close": 5.63, "volume": 483838.0}, {"date": "2025-01-15", "close": 5.6, "volume": 449220.0}, {"date": "2025-01-16", "close": 5.64, "volume": 484247.0}, {"date": "2025-01-17", "close": 5.63, "volume": 423633.0}, {"date": "2025-01-20", "close": 5.7, "volume": 258588.0}, {"date": "2025-01-21", "close": 5.76, "volume": 377701.0}, {"date": "2025-01-22", "close": 5.84, "volume": 892082.0}, {"date": "2025-01-23", "close": 5.66, "volume": 589903.0}, {"date": "2025-01-24", "close": 5.72, "volume": 356059.0}, {"date": "2025-01-28", "close": 5.68, "volume": 306612.0}, {"date": "2025-01-29", "close": 5.71, "volume": 410822.0}, {"date": "2025-01-30", "close": 5.72, "volume": 336996.0}, {"date": "2025-01-31", "close": 5.81, "volume": 633804.0}, {"date": "2025-02-03", "close": 5.67, "volume": 336756.0}, {"date": "2025-02-04", "close": 5.66, "volume": 419117.0}, {"date": "2025-02-05", "close": 5.74, "volume": 433125.0}, {"date": "2025-02-06", "close": 5.78, "volume": 334398.0}, {"date": "2025-02-07", "close": 5.76, "volume": 237105.0}, {"date": "2025-02-10", "close": 5.83, "volume": 283946.0}, {"date": "2025-02-11", "close": 5.86, "volume": 407066.0}, {"date": "2025-02-12", "close": 5.78, "volume": 727577.0}, {"date": "2025-02-13", "close": 5.82, "volume": 338277.0}, {"date": "2025-02-14", "close": 5.89, "volume": 464701.0}, {"date": "2025-02-17", "close": 5.93, "volume": 556475.0}, {"date": "2025-02-18", "close": 5.96, "volume": 672819.0}, {"date": "2025-02-19", "close": 5.97, "volume": 522339.0}, {"date": "2025-02-20", "close": 6.11, "volume": 1593087.0}, {"date": "2025-02-21", "close": 5.49, "volume": 1707321.0}, {"date": "2025-02-24", "close": 5.46, "volume": 1424507.0}, {"date": "2025-02-25", "close": 5.32, "volume": 1352693.0}, {"date": "2025-02-26", "close": 5.29, "volume": 785934.0}, {"date": "2025-02-27", "close": 5.26, "volume": 744457.0}, {"date": "2025-02-28", "close": 5.24, "volume": 1069891.0}, {"date": "2025-03-03", "close": 5.19, "volume": 1112040.0}, {"date": "2025-03-04", "close": 5.17, "volume": 1042172.0}, {"date": "2025-03-05", "close": 5.04, "volume": 1013039.0}, {"date": "2025-03-06", "close": 5.05, "volume": 952015.0}, {"date": "2025-03-07", "close": 4.93, "volume": 594610.0}, {"date": "2025-03-10", "close": 5.05, "volume": 890915.0}, {"date": "2025-03-11", "close": 5.03, "volume": 1130240.0}, {"date": "2025-03-12", "close": 4.87, "volume": 974664.0}, {"date": "2025-03-13", "close": 4.92, "volume": 966358.0}, {"date": "2025-03-14", "close": 4.99, "volume": 641447.0}, {"date": "2025-03-17", "close": 5.1, "volume": 1309757.0}, {"date": "2025-03-18", "close": 5.07, "volume": 490622.0}, {"date": "2025-03-19", "close": 5.03, "volume": 535015.0}, {"date": "2025-03-20", "close": 5.15, "volume": 1083196.0}, {"date": "2025-03-21", "close": 5.24, "volume": 2373995.0}, {"date": "2025-03-24", "close": 5.13, "volume": 526973.0}, {"date": "2025-03-25", "close": 5.2, "volume": 642127.0}, {"date": "2025-03-26", "close": 5.42, "volume": 926450.0}, {"date": "2025-03-27", "close": 5.47, "volume": 787744.0}, {"date": "2025-03-28", "close": 5.36, "volume": 464943.0}, {"date": "2025-03-31", "close": 5.3, "volume": 568679.0}, {"date": "2025-04-01", "close": 5.32, "volume": 660050.0}, {"date": "2025-04-02", "close": 5.29, "volume": 722267.0}, {"date": "2025-04-03", "close": 5.28, "volume": 588431.0}, {"date": "2025-04-04", "close": 5.19, "volume": 464192.0}, {"date": "2025-04-07", "close": 4.96, "volume": 1717466.0}, {"date": "2025-04-08", "close": 5.11, "volume": 1223911.0}, {"date": "2025-04-09", "close": 4.97, "volume": 731514.0}, {"date": "2025-04-10", "close": 5.31, "volume": 1085251.0}, {"date": "2025-04-11", "close": 5.16, "volume": 839739.0}, {"date": "2025-04-14", "close": 5.26, "volume": 872213.0}, {"date": "2025-04-15", "close": 5.26, "volume": 1183828.0}, {"date": "2025-04-16", "close": 5.19, "volume": 612650.0}, {"date": "2025-04-17", "close": 5.18, "volume": 589760.0}, {"date": "2025-04-22", "close": 5.15, "volume": 418948.0}, {"date": "2025-04-23", "close": 5.26, "volume": 794035.0}, {"date": "2025-04-24", "close": 5.33, "volume": 359941.0}, {"date": "2025-04-28", "close": 5.43, "volume": 959914.0}, {"date": "2025-04-29", "close": 5.59, "volume": 723406.0}, {"date": "2025-04-30", "close": 5.65, "volume": 583866.0}, {"date": "2025-05-01", "close": 5.8, "volume": 711122.0}, {"date": "2025-05-02", "close": 5.93, "volume": 570507.0}, {"date": "2025-05-05", "close": 5.84, "volume": 560262.0}, {"date": "2025-05-06", "close": 5.78, "volume": 417970.0}, {"date": "2025-05-07", "close": 5.93, "volume": 619019.0}, {"date": "2025-05-08", "close": 5.86, "volume": 416553.0}, {"date": "2025-05-09", "close": 5.88, "volume": 368247.0}, {"date": "2025-05-12", "close": 5.82, "volume": 462504.0}, {"date": "2025-05-13", "close": 5.81, "volume": 486767.0}, {"date": "2025-05-14", "close": 5.7, "volume": 708495.0}, {"date": "2025-05-15", "close": 5.65, "volume": 944622.0}, {"date": "2025-05-16", "close": 5.62, "volume": 474218.0}, {"date": "2025-05-19", "close": 5.57, "volume": 677797.0}, {"date": "2025-05-20", "close": 5.56, "volume": 697369.0}, {"date": "2025-05-21", "close": 5.48, "volume": 365684.0}, {"date": "2025-05-22", "close": 5.48, "volume": 491508.0}, {"date": "2025-05-23", "close": 5.48, "volume": 436754.0}, {"date": "2025-05-26", "close": 5.38, "volume": 371009.0}, {"date": "2025-05-27", "close": 5.44, "volume": 505002.0}, {"date": "2025-05-28", "close": 5.41, "volume": 506079.0}, {"date": "2025-05-29", "close": 5.42, "volume": 506912.0}, {"date": "2025-05-30", "close": 5.45, "volume": 1355652.0}, {"date": "2025-06-02", "close": 5.55, "volume": 528423.0}, {"date": "2025-06-03", "close": 5.63, "volume": 1046824.0}, {"date": "2025-06-04", "close": 5.64, "volume": 585606.0}, {"date": "2025-06-05", "close": 5.63, "volume": 403090.0}, {"date": "2025-06-06", "close": 5.61, "volume": 835794.0}, {"date": "2025-06-10", "close": 5.61, "volume": 604259.0}, {"date": "2025-06-11", "close": 5.52, "volume": 534487.0}, {"date": "2025-06-12", "close": 5.6, "volume": 1250925.0}, {"date": "2025-06-13", "close": 5.58, "volume": 447134.0}, {"date": "2025-06-16", "close": 5.52, "volume": 370409.0}, {"date": "2025-06-17", "close": 5.46, "volume": 469035.0}, {"date": "2025-06-18", "close": 5.5, "volume": 495118.0}, {"date": "2025-06-19", "close": 5.45, "volume": 596773.0}, {"date": "2025-06-20", "close": 5.5, "volume": 1352168.0}, {"date": "2025-06-23", "close": 5.46, "volume": 438696.0}, {"date": "2025-06-24", "close": 5.51, "volume": 626215.0}, {"date": "2025-06-25", "close": 5.46, "volume": 478586.0}, {"date": "2025-06-26", "close": 5.49, "volume": 229855.0}, {"date": "2025-06-27", "close": 5.45, "volume": 492761.0}, {"date": "2025-06-30", "close": 5.46, "volume": 678508.0}, {"date": "2025-07-01", "close": 5.51, "volume": 563696.0}, {"date": "2025-07-02", "close": 5.46, "volume": 1017225.0}, {"date": "2025-07-03", "close": 5.44, "volume": 553349.0}, {"date": "2025-07-04", "close": 5.48, "volume": 715623.0}, {"date": "2025-07-07", "close": 5.4, "volume": 329474.0}, {"date": "2025-07-08", "close": 5.29, "volume": 603250.0}, {"date": "2025-07-09", "close": 5.21, "volume": 349160.0}, {"date": "2025-07-10", "close": 5.3, "volume": 494796.0}, {"date": "2025-07-11", "close": 5.15, "volume": 440083.0}, {"date": "2025-07-14", "close": 5.1, "volume": 450773.0}, {"date": "2025-07-15", "close": 5.11, "volume": 622634.0}, {"date": "2025-07-16", "close": 5.09, "volume": 479925.0}, {"date": "2025-07-17", "close": 5.18, "volume": 348432.0}, {"date": "2025-07-18", "close": 5.18, "volume": 537896.0}, {"date": "2025-07-21", "close": 5.13, "volume": 438194.0}, {"date": "2025-07-22", "close": 5.14, "volume": 426570.0}, {"date": "2025-07-23", "close": 5.17, "volume": 758881.0}, {"date": "2025-07-24", "close": 5.16, "volume": 392797.0}, {"date": "2025-07-25", "close": 5.13, "volume": 194756.0}, {"date": "2025-07-28", "close": 5.2, "volume": 373532.0}, {"date": "2025-07-29", "close": 5.18, "volume": 543747.0}, {"date": "2025-07-30", "close": 5.28, "volume": 410799.0}, {"date": "2025-07-31", "close": 5.21, "volume": 373220.0}, {"date": "2025-08-01", "close": 5.17, "volume": 372680.0}, {"date": "2025-08-04", "close": 5.18, "volume": 481907.0}, {"date": "2025-08-05", "close": 5.15, "volume": 521377.0}, {"date": "2025-08-06", "close": 5.23, "volume": 446084.0}, {"date": "2025-08-07", "close": 5.25, "volume": 316018.0}, {"date": "2025-08-08", "close": 5.28, "volume": 249062.0}, {"date": "2025-08-11", "close": 5.23, "volume": 342881.0}, {"date": "2025-08-12", "close": 5.18, "volume": 647204.0}, {"date": "2025-08-13", "close": 5.25, "volume": 376213.0}, {"date": "2025-08-14", "close": 5.28, "volume": 634901.0}, {"date": "2025-08-15", "close": 5.25, "volume": 978598.0}, {"date": "2025-08-18", "close": 5.28, "volume": 749974.0}, {"date": "2025-08-19", "close": 5.24, "volume": 289943.0}, {"date": "2025-08-20", "close": 5.21, "volume": 875489.0}, {"date": "2025-08-21", "close": 5.61, "volume": 1820632.0}, {"date": "2025-08-22", "close": 5.5, "volume": 1611232.0}, {"date": "2025-08-25", "close": 5.65, "volume": 1161578.0}, {"date": "2025-08-26", "close": 5.61, "volume": 1650258.0}, {"date": "2025-08-27", "close": 5.65, "volume": 397990.0}, {"date": "2025-08-28", "close": 5.75, "volume": 741672.0}, {"date": "2025-08-29", "close": 5.83, "volume": 817752.0}, {"date": "2025-09-01", "close": 5.89, "volume": 418678.0}, {"date": "2025-09-02", "close": 5.73, "volume": 2939690.0}, {"date": "2025-09-03", "close": 5.68, "volume": 722005.0}, {"date": "2025-09-04", "close": 5.75, "volume": 470281.0}, {"date": "2025-09-05", "close": 5.75, "volume": 232244.0}, {"date": "2025-09-08", "close": 5.63, "volume": 376461.0}, {"date": "2025-09-09", "close": 5.61, "volume": 300329.0}, {"date": "2025-09-10", "close": 5.6, "volume": 460714.0}, {"date": "2025-09-11", "close": 5.53, "volume": 180217.0}, {"date": "2025-09-12", "close": 5.59, "volume": 450255.0}, {"date": "2025-09-15", "close": 5.58, "volume": 202698.0}, {"date": "2025-09-16", "close": 5.56, "volume": 487154.0}, {"date": "2025-09-17", "close": 5.43, "volume": 533993.0}, {"date": "2025-09-18", "close": 5.43, "volume": 395202.0}, {"date": "2025-09-19", "close": 5.4, "volume": 743126.0}, {"date": "2025-09-22", "close": 5.27, "volume": 305596.0}, {"date": "2025-09-23", "close": 5.28, "volume": 437393.0}, {"date": "2025-09-24", "close": 5.34, "volume": 1384644.0}, {"date": "2025-09-25", "close": 5.21, "volume": 599252.0}, {"date": "2025-09-26", "close": 5.18, "volume": 428377.0}, {"date": "2025-09-29", "close": 5.21, "volume": 525669.0}, {"date": "2025-09-30", "close": 5.19, "volume": 378643.0}, {"date": "2025-10-01", "close": 5.2, "volume": 288820.0}, {"date": "2025-10-02", "close": 5.22, "volume": 2021896.0}, {"date": "2025-10-03", "close": 5.21, "volume": 244965.0}, {"date": "2025-10-06", "close": 5.07, "volume": 265322.0}, {"date": "2025-10-07", "close": 5.01, "volume": 232238.0}, {"date": "2025-10-08", "close": 5.0, "volume": 363099.0}, {"date": "2025-10-09", "close": 5.16, "volume": 884020.0}, {"date": "2025-10-10", "close": 5.18, "volume": 412401.0}, {"date": "2025-10-13", "close": 5.14, "volume": 926586.0}, {"date": "2025-10-14", "close": 5.2, "volume": 625711.0}, {"date": "2025-10-15", "close": 5.17, "volume": 428987.0}, {"date": "2025-10-16", "close": 5.24, "volume": 579235.0}, {"date": "2025-10-17", "close": 5.27, "volume": 334438.0}, {"date": "2025-10-20", "close": 5.37, "volume": 1414495.0}, {"date": "2025-10-21", "close": 5.27, "volume": 399010.0}, {"date": "2025-10-22", "close": 5.32, "volume": 691342.0}, {"date": "2025-10-23", "close": 5.36, "volume": 719442.0}, {"date": "2025-10-24", "close": 5.36, "volume": 332296.0}, {"date": "2025-10-27", "close": 5.34, "volume": 875380.0}, {"date": "2025-10-28", "close": 5.45, "volume": 487050.0}, {"date": "2025-10-29", "close": 5.34, "volume": 247711.0}, {"date": "2025-10-30", "close": 5.37, "volume": 449412.0}, {"date": "2025-10-31", "close": 5.31, "volume": 211975.0}, {"date": "2025-11-03", "close": 5.36, "volume": 353476.0}, {"date": "2025-11-04", "close": 5.29, "volume": 264462.0}, {"date": "2025-11-05", "close": 5.25, "volume": 342289.0}, {"date": "2025-11-06", "close": 5.2, "volume": 504291.0}, {"date": "2025-11-07", "close": 5.15, "volume": 2572731.0}, {"date": "2025-11-10", "close": 5.34, "volume": 777068.0}, {"date": "2025-11-11", "close": 5.69, "volume": 1041417.0}, {"date": "2025-11-12", "close": 5.86, "volume": 607066.0}, {"date": "2025-11-13", "close": 5.89, "volume": 1778175.0}, {"date": "2025-11-14", "close": 5.93, "volume": 1089800.0}, {"date": "2025-11-17", "close": 5.94, "volume": 862547.0}, {"date": "2025-11-18", "close": 5.94, "volume": 888223.0}, {"date": "2025-11-19", "close": 5.96, "volume": 705072.0}, {"date": "2025-11-20", "close": 5.98, "volume": 1153744.0}, {"date": "2025-11-21", "close": 5.9, "volume": 595079.0}, {"date": "2025-11-24", "close": 5.93, "volume": 430870.0}, {"date": "2025-11-25", "close": 5.98, "volume": 605957.0}, {"date": "2025-11-26", "close": 6.03, "volume": 864511.0}, {"date": "2025-11-27", "close": 5.99, "volume": 488566.0}, {"date": "2025-11-28", "close": 6.0, "volume": 238912.0}, {"date": "2025-12-01", "close": 5.97, "volume": 642803.0}, {"date": "2025-12-02", "close": 6.01, "volume": 536018.0}, {"date": "2025-12-03", "close": 6.0, "volume": 553060.0}, {"date": "2025-12-04", "close": 5.94, "volume": 674502.0}, {"date": "2025-12-05", "close": 5.9, "volume": 590521.0}, {"date": "2025-12-08", "close": 5.97, "volume": 561381.0}, {"date": "2025-12-09", "close": 5.88, "volume": 459108.0}, {"date": "2025-12-10", "close": 5.86, "volume": 483328.0}, {"date": "2025-12-11", "close": 5.89, "volume": 444697.0}, {"date": "2025-12-12", "close": 5.92, "volume": 339744.0}, {"date": "2025-12-15", "close": 6.07, "volume": 467828.0}, {"date": "2025-12-16", "close": 6.04, "volume": 454361.0}, {"date": "2025-12-17", "close": 6.01, "volume": 439628.0}, {"date": "2025-12-18", "close": 5.98, "volume": 480652.0}, {"date": "2025-12-19", "close": 6.18, "volume": 1291750.0}, {"date": "2025-12-22", "close": 6.08, "volume": 354369.0}, {"date": "2025-12-23", "close": 6.14, "volume": 243699.0}, {"date": "2025-12-24", "close": 6.14, "volume": 147591.0}, {"date": "2025-12-29", "close": 6.03, "volume": 132320.0}, {"date": "2025-12-30", "close": 6.04, "volume": 170311.0}, {"date": "2025-12-31", "close": 6.06, "volume": 192259.0}, {"date": "2026-01-02", "close": 6.06, "volume": 194800.0}, {"date": "2026-01-05", "close": 5.98, "volume": 159036.0}, {"date": "2026-01-06", "close": 5.86, "volume": 292250.0}, {"date": "2026-01-07", "close": 5.92, "volume": 305055.0}, {"date": "2026-01-08", "close": 5.94, "volume": 346529.0}, {"date": "2026-01-09", "close": 5.98, "volume": 242131.0}, {"date": "2026-01-12", "close": 6.05, "volume": 455423.0}, {"date": "2026-01-13", "close": 6.18, "volume": 871342.0}, {"date": "2026-01-14", "close": 6.2, "volume": 343519.0}, {"date": "2026-01-15", "close": 5.92, "volume": 284604.0}, {"date": "2026-01-16", "close": 6.02, "volume": 305131.0}, {"date": "2026-01-19", "close": 5.92, "volume": 402902.0}, {"date": "2026-01-20", "close": 5.95, "volume": 217199.0}, {"date": "2026-01-21", "close": 5.91, "volume": 335664.0}, {"date": "2026-01-22", "close": 6.01, "volume": 414361.0}, {"date": "2026-01-23", "close": 6.06, "volume": 503764.0}, {"date": "2026-01-27", "close": 6.01, "volume": 503194.0}, {"date": "2026-01-28", "close": 6.02, "volume": 380592.0}, {"date": "2026-01-29", "close": 6.11, "volume": 585596.0}, {"date": "2026-01-30", "close": 6.11, "volume": 505556.0}, {"date": "2026-02-02", "close": 6.17, "volume": 430716.0}, {"date": "2026-02-03", "close": 6.19, "volume": 484872.0}, {"date": "2026-02-04", "close": 6.2, "volume": 492459.0}, {"date": "2026-02-05", "close": 6.15, "volume": 585049.0}, {"date": "2026-02-06", "close": 5.99, "volume": 344590.0}, {"date": "2026-02-09", "close": 6.13, "volume": 475974.0}, {"date": "2026-02-10", "close": 6.07, "volume": 889995.0}, {"date": "2026-02-11", "close": 6.16, "volume": 686891.0}, {"date": "2026-02-12", "close": 6.03, "volume": 663438.0}, {"date": "2026-02-13", "close": 6.01, "volume": 204117.0}, {"date": "2026-02-16", "close": 6.04, "volume": 468516.0}, {"date": "2026-02-17", "close": 6.05, "volume": 487661.0}, {"date": "2026-02-18", "close": 6.07, "volume": 465082.0}, {"date": "2026-02-19", "close": 6.21, "volume": 2091817.0}, {"date": "2026-02-20", "close": 6.54, "volume": 1724010.0}, {"date": "2026-02-23", "close": 6.31, "volume": 650379.0}, {"date": "2026-02-24", "close": 6.19, "volume": 665125.0}, {"date": "2026-02-25", "close": 6.22, "volume": 831697.0}, {"date": "2026-02-26", "close": 6.26, "volume": 424656.0}, {"date": "2026-02-27", "close": 6.28, "volume": 2143350.0}, {"date": "2026-03-02", "close": 6.35, "volume": 470187.0}, {"date": "2026-03-03", "close": 6.29, "volume": 287294.0}, {"date": "2026-03-04", "close": 6.03, "volume": 1080074.0}, {"date": "2026-03-05", "close": 6.2, "volume": 624960.0}, {"date": "2026-03-06", "close": 6.06, "volume": 263339.0}, {"date": "2026-03-09", "close": 5.89, "volume": 702405.0}, {"date": "2026-03-10", "close": 5.97, "volume": 366133.0}, {"date": "2026-03-11", "close": 5.91, "volume": 621554.0}, {"date": "2026-03-12", "close": 5.76, "volume": 475298.0}, {"date": "2026-03-13", "close": 5.82, "volume": 868142.0}, {"date": "2026-03-16", "close": 5.72, "volume": 340808.0}, {"date": "2026-03-17", "close": 5.74, "volume": 389937.0}, {"date": "2026-03-18", "close": 5.73, "volume": 325026.0}, {"date": "2026-03-19", "close": 5.61, "volume": 422619.0}, {"date": "2026-03-20", "close": 5.69, "volume": 2913373.0}, {"date": "2026-03-23", "close": 5.7, "volume": 570016.0}, {"date": "2026-03-24", "close": 5.78, "volume": 515042.0}, {"date": "2026-03-25", "close": 5.84, "volume": 753504.0}, {"date": "2026-03-26", "close": 5.86, "volume": 288366.0}, {"date": "2026-03-27", "close": 5.89, "volume": 426461.0}, {"date": "2026-03-30", "close": 5.84, "volume": 290267.0}, {"date": "2026-03-31", "close": 5.97, "volume": 560804.0}, {"date": "2026-04-01", "close": 6.05, "volume": 573397.0}, {"date": "2026-04-02", "close": 6.02, "volume": 422961.0}, {"date": "2026-04-07", "close": 6.06, "volume": 763054.0}, {"date": "2026-04-08", "close": 6.18, "volume": 560709.0}, {"date": "2026-04-09", "close": 6.22, "volume": 444637.0}, {"date": "2026-04-10", "close": 6.16, "volume": 271703.0}, {"date": "2026-04-13", "close": 6.1, "volume": 309221.0}, {"date": "2026-04-14", "close": 6.0, "volume": 765938.0}, {"date": "2026-04-15", "close": 5.96, "volume": 1005419.0}, {"date": "2026-04-16", "close": 5.92, "volume": 818166.0}, {"date": "2026-04-17", "close": 5.9, "volume": 412738.0}, {"date": "2026-04-20", "close": 5.91, "volume": 352851.0}, {"date": "2026-04-21", "close": 5.96, "volume": 647167.0}, {"date": "2026-04-22", "close": 5.76, "volume": 782328.0}, {"date": "2026-04-23", "close": 5.79, "volume": 512613.0}, {"date": "2026-04-24", "close": 5.87, "volume": 403132.0}, {"date": "2026-04-27", "close": 5.84, "volume": 170520.0}, {"date": "2026-04-28", "close": 5.59, "volume": 2230532.0}, {"date": "2026-04-29", "close": 5.6, "volume": 1733232.0}, {"date": "2026-04-30", "close": 5.5, "volume": 882405.0}, {"date": "2026-05-01", "close": 5.58, "volume": 537939.0}, {"date": "2026-05-04", "close": 5.38, "volume": 611935.0}, {"date": "2026-05-05", "close": 5.21, "volume": 1347995.0}, {"date": "2026-05-06", "close": 5.19, "volume": 1283591.0}, {"date": "2026-05-07", "close": 5.18, "volume": 582387.0}, {"date": "2026-05-08", "close": 5.12, "volume": 3311699.0}, {"date": "2026-05-11", "close": 5.15, "volume": 960614.0}, {"date": "2026-05-12", "close": 5.12, "volume": 1259933.0}, {"date": "2026-05-13", "close": 5.21, "volume": 2691432.0}, {"date": "2026-05-14", "close": 5.29, "volume": 910351.0}, {"date": "2026-05-15", "close": 5.37, "volume": 1217399.0}, {"date": "2026-05-18", "close": 5.27, "volume": 609170.0}, {"date": "2026-05-19", "close": 5.29, "volume": 382871.0}, {"date": "2026-05-20", "close": 5.33, "volume": 624153.0}, {"date": "2026-05-21", "close": 5.28, "volume": 441020.0}, {"date": "2026-05-22", "close": 5.39, "volume": 466491.0}, {"date": "2026-05-25", "close": 5.44, "volume": 263021.0}, {"date": "2026-05-26", "close": 5.35, "volume": 837558.0}, {"date": "2026-05-27", "close": 5.36, "volume": 676051.0}, {"date": "2026-05-28", "close": 5.41, "volume": 1377310.0}, {"date": "2026-05-29", "close": 5.52, "volume": 918078.0}, {"date": "2026-06-01", "close": 5.46, "volume": 589857.0}, {"date": "2026-06-02", "close": 5.39, "volume": 1118119.0}, {"date": "2026-06-03", "close": 5.35, "volume": 304859.0}, {"date": "2026-06-04", "close": 5.45, "volume": 875620.0}, {"date": "2026-06-05", "close": 5.45, "volume": 308980.0}, {"date": "2026-06-09", "close": 5.43, "volume": 547394.0}, {"date": "2026-06-10", "close": 5.59, "volume": 420830.0}, {"date": "2026-06-11", "close": 5.63, "volume": 334740.0}, {"date": "2026-06-12", "close": 5.66, "volume": 512903.0}, {"date": "2026-06-15", "close": 5.7, "volume": 687982.0}, {"date": "2026-06-16", "close": 5.7, "volume": 587685.0}, {"date": "2026-06-17", "close": 5.62, "volume": 200096.0}, {"date": "2026-06-18", "close": 5.62, "volume": 635108.0}, {"date": "2026-06-19", "close": 5.69, "volume": 1378326.0}, {"date": "2026-06-22", "close": 5.67, "volume": 721726.0}, {"date": "2026-06-23", "close": 5.55, "volume": 636857.0}, {"date": "2026-06-24", "close": 5.61, "volume": 1189559.0}, {"date": "2026-06-25", "close": 5.79, "volume": 1197833.0}, {"date": "2026-06-26", "close": 5.79, "volume": 595759.0}, {"date": "2026-06-29", "close": 5.85, "volume": 1170240.0}, {"date": "2026-06-30", "close": 5.88, "volume": 1121902.0}, {"date": "2026-07-01", "close": 5.9, "volume": 897781.0}, {"date": "2026-07-02", "close": 5.85, "volume": 1351353.0}, {"date": "2026-07-03", "close": 5.94, "volume": 551747.0}, {"date": "2026-07-06", "close": 5.88, "volume": 816223.0}, {"date": "2026-07-07", "close": 5.92, "volume": 494259.0}, {"date": "2026-07-08", "close": 5.95, "volume": 617611.0}, {"date": "2026-07-09", "close": 6.0, "volume": 452118.0}, {"date": "2026-07-10", "close": 5.99, "volume": 591534.0}, {"date": "2026-07-13", "close": 5.87, "volume": 585019.0}, {"date": "2026-07-14", "close": 5.89, "volume": 558502.0}, {"date": "2026-07-15", "close": 5.89, "volume": 939159.0}, {"date": "2026-07-16", "close": 5.95, "volume": 903616.0}, {"date": "2026-07-17", "close": 6.1, "volume": 995407.0}, {"date": "2026-07-20", "close": 6.17, "volume": 797917.0}, {"date": "2026-07-21", "close": 6.14, "volume": 738711.0}, {"date": "2026-07-22", "close": 6.09, "volume": 468531.0}, {"date": "2026-07-23", "close": 6.03, "volume": 953597.0}, {"date": "2026-07-24", "close": 6.03, "volume": 613781.0}, {"date": "2026-07-27", "close": 6.18, "volume": 599957.0}, {"date": "2026-07-28", "close": 6.18, "volume": 1193634.0}, {"date": "2026-07-29", "close": 6.22, "volume": 979489.0}, {"date": "2026-07-30", "close": 6.17, "volume": 883943.0}, {"date": "2026-07-31", "close": 6.09, "volume": 991712.0}, {"date": "2026-08-03", "close": 6.14, "volume": 382515.0}, {"date": "2026-08-04", "close": 6.08, "volume": 342473.0}, {"date": "2026-08-05", "close": 6.01, "volume": 414523.0}, {"date": "2026-08-06", "close": 6.14, "volume": 497750.0}, {"date": "2026-08-07", "close": 6.11, "volume": 237641.0}], "refreshing": true}