{"ticker": "SDF", "overview": {"name": "Steadfast Group Limited", "country": "Australia", "industry": "Insurance"}, "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": "SDF", "has_prices": true, "as_of": "2026-08-07", "last": 5.25, "prev_close": 5.28, "change": -0.03000000000000025, "change_pct": -0.005681818181818229, "session_volume": 4292437.0, "vwap_5": 5.268271361488981, "vwap_20": 5.242229405746592, "vwap_60": 4.991417973010507, "vwap_250": 5.043716994597778, "high_52w": 5.47, "low_52w": 3.91, "avg_volume_20": 3377156.9, "sessions": 400, "market_cap": {"value": 6360592112.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155385", "src": "ASX", "ticker": "SDF", "cik": "", "company": "Steadfast Group Limited", "company_raw": "Steadfast Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SDF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155385", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18161}, {"id": "ASX-03154252", "src": "ASX", "ticker": "SDF", "cik": "", "company": "Steadfast Group Limited", "company_raw": "Steadfast Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SDF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154252", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21041}, {"id": "ASXSH-03144492", "src": "ASX", "ticker": "SDF", "cik": "", "company": "Steadfast Group Limited", "company_raw": "Steadfast Group Limited", "who": "The Goldman Sachs Group, Inc. (\u201cGSGI\u201d) on behalf of itself and its subsidiaries", "who_key": "The Goldman Sachs Group, Inc. (\u201cGSGI\u201d) on behalf of itself and its subsidiaries", "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": "The Goldman Sachs Group, Inc. (\u201cGSGI\u201d) on behalf of itself and its subsidiaries tops up SDF: 6.46% to 7.48%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144492", "trade_date": "", "timestamp": "2026-10-05", "mins": 41201}, {"id": "ASX-03144273", "src": "ASX", "ticker": "SDF", "cik": "", "company": "Steadfast Group Limited", "company_raw": "Steadfast Group 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 SDF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144273", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55601}, {"id": "ASX-03143624", "src": "ASX", "ticker": "SDF", "cik": "", "company": "Steadfast Group Limited", "company_raw": "Steadfast Group 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 SDF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143624", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57041}, {"id": "ASX-03143023", "src": "ASX", "ticker": "SDF", "cik": "", "company": "Steadfast Group Limited", "company_raw": "Steadfast Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SDF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143023", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57041}, {"id": "ASX-03138827", "src": "ASX", "ticker": "SDF", "cik": "", "company": "Steadfast Group Limited", "company_raw": "Steadfast Group 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 SDF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138827", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75761}, {"id": "ASX-03137729", "src": "ASX", "ticker": "SDF", "cik": "", "company": "Steadfast Group Limited", "company_raw": "Steadfast Group 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 SDF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137729", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78641}, {"id": "ASX-03137306", "src": "ASX", "ticker": "SDF", "cik": "", "company": "Steadfast Group Limited", "company_raw": "Steadfast Group 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 SDF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137306", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80081}, {"id": "ASX-03137280", "src": "ASX", "ticker": "SDF", "cik": "", "company": "Steadfast Group Limited", "company_raw": "Steadfast Group 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 SDF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137280", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80081}, {"id": "ASX-03136870", "src": "ASX", "ticker": "SDF", "cik": "", "company": "Steadfast Group Limited", "company_raw": "Steadfast Group 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 SDF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136870", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80081}, {"id": "ASX-03136750", "src": "ASX", "ticker": "SDF", "cik": "", "company": "Steadfast Group Limited", "company_raw": "Steadfast Group 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 SDF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136750", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81521}, {"id": "ASX-03136200", "src": "ASX", "ticker": "SDF", "cik": "", "company": "Steadfast Group Limited", "company_raw": "Steadfast Group 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 SDF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136200", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85841}, {"id": "ASX-03135520", "src": "ASX", "ticker": "SDF", "cik": "", "company": "Steadfast Group Limited", "company_raw": "Steadfast Group 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 SDF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135520", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87281}, {"id": "ASX-03134361", "src": "ASX", "ticker": "SDF", "cik": "", "company": "Steadfast Group Limited", "company_raw": "Steadfast Group 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 SDF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134361", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "ASX-03133534", "src": "ASX", "ticker": "SDF", "cik": "", "company": "Steadfast Group Limited", "company_raw": "Steadfast Group 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 SDF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133534", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91601}, {"id": "ASX-03132546", "src": "ASX", "ticker": "SDF", "cik": "", "company": "Steadfast Group Limited", "company_raw": "Steadfast Group 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 SDF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132546", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95921}, {"id": "ASX-03130737", "src": "ASX", "ticker": "SDF", "cik": "", "company": "Steadfast Group Limited", "company_raw": "Steadfast Group 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 SDF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130737", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98801}, {"id": "ASX-03129868", "src": "ASX", "ticker": "SDF", "cik": "", "company": "Steadfast Group Limited", "company_raw": "Steadfast Group 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 SDF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129868", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100241}, {"id": "ASX-03118888", "src": "ASX", "ticker": "SDF", "cik": "", "company": "Steadfast Group Limited", "company_raw": "Steadfast Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on SDF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118888", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140561}, {"id": "ASX-03118111", "src": "ASX", "ticker": "SDF", "cik": "", "company": "Steadfast Group Limited", "company_raw": "Steadfast Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "SDF: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118111", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146321}, {"id": "ASX-03118002", "src": "ASX", "ticker": "SDF", "cik": "", "company": "Steadfast Group Limited", "company_raw": "Steadfast Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "SDF: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118002", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146321}, {"id": "ASXSH-03114126", "src": "ASX", "ticker": "SDF", "cik": "", "company": "Steadfast Group Limited", "company_raw": "Steadfast Group Limited", "who": "Comet Asia Holdings II Pte. Ltd., Comet Asia Holdings I Pte. Ltd., KKR Asia III Fund Investments Pte. Ltd. and", "who_key": "Comet Asia Holdings II Pte. Ltd., Comet Asia Holdings I Pte. Ltd., KKR Asia III Fund Investments Pte. Ltd. and", "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": "Comet Asia Holdings II Pte. Ltd., Comet Asia Holdings I Pte. Ltd., KKR Asia III Fund Investments Pte. Ltd. and walks away from SDF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114126", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147761}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "STATE STREET GLOBAL ADVISORS ASIA LIMITED 68TH FLOOR, TWO INTERNATIONAL FINANCE", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 10.26, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151326-2A1705409", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "The Goldman Sachs Group, Inc. (\u201cGSGI\u201d) on behalf of itself and its subsidiaries", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.48, "notice_date": "2026-10-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144492-2A1701846", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Superannuation and Investments HoldCo Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114017-2A1685792", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Comet Asia Holdings II Pte. Ltd., Comet Asia Holdings I Pte. Ltd., KKR Asia III", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114126-2A1685840", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Kelly AM", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-29", "source_url": "https://www.marketindex.com.au/asx/sdf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joan Cleary and Greg Rynenberg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/sdf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Kelly AM", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/sdf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joan Cleary and Greg Rynenberg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-29", "source_url": "https://www.marketindex.com.au/asx/sdf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Kelly AM", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-18", "source_url": "https://www.marketindex.com.au/asx/sdf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Goodwin", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-14", "source_url": "https://www.marketindex.com.au/asx/sdf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Kelly AM", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/sdf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-09-03", "source_url": "https://www.marketindex.com.au/asx/sdf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 10.26, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150193-2A1704929", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 10.19, "notice_date": "2026-10-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145094-2A1702267", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-28", "source_url": "https://www.marketindex.com.au/asx/sdf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-24", "source_url": "https://www.marketindex.com.au/asx/sdf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-24", "source_url": "https://www.marketindex.com.au/asx/sdf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/sdf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-20", "source_url": "https://www.marketindex.com.au/asx/sdf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-20", "source_url": "https://www.marketindex.com.au/asx/sdf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/sdf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-23", "source_url": "https://www.marketindex.com.au/asx/sdf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/sdf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-19", "source_url": "https://www.marketindex.com.au/asx/sdf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/sdf", "needs_ocr": 0}], "directors": [{"name": "Michael Goodwin", "first_seen": "2025-09-14", "last_seen": "2025-09-14", "status": "current", "notices": 1}, {"name": "Joan Cleary and Greg Rynenberg", "first_seen": "2025-09-29", "last_seen": "2026-03-26", "status": "current", "notices": 2}, {"name": "Robert Kelly AM", "first_seen": "2025-09-03", "last_seen": "2026-03-29", "status": "current", "notices": 4}, {"name": "Amended", "first_seen": "2013-09-03", "last_seen": "2013-09-03", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-23", "form": "Takeover Announcements/Scheme Announcements", "title": "Scheme Booklet registered with ASIC", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152557-2A1705923"}, {"date": "2026-10-22", "form": "Takeover Announcements/Scheme Announcements", "title": "Scheme of Arrangement - Outcome of First Court Hearing", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152217-2A1705790"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151326-2A1705409"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150193-2A1704929"}, {"date": "2026-10-16", "form": "Issued Capital", "title": "Disclosure Takeovers Panel GN 20 - Equity Derivatives", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149378-2A1704561"}, {"date": "2026-10-06", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145094-2A1702267"}, {"date": "2026-10-05", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144492-2A1701846"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138965-2A1698741"}, {"date": "2026-09-14", "form": "Security Holder Details", "title": "Appendix 3Y - Robert Kelly AM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135441-2A1697129"}, {"date": "2026-09-14", "form": "Issued Capital", "title": "Notification of cessation of securities - SDF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135400-2A1697100"}, {"date": "2026-09-14", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135398-2A1697069"}, {"date": "2026-09-14", "form": "Issued Capital", "title": "Notification regarding unquoted securities - SDF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135298-2A1697025"}], "performance": {"ticker": "SDF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2013-08-02", "close": 1.365188, "volume": 40963920.0}, {"date": "2013-08-05", "close": 1.374802, "volume": 3816345.0}, {"date": "2013-08-06", "close": 1.374802, "volume": 1377796.0}, {"date": "2013-08-07", "close": 1.408451, "volume": 2589857.0}, {"date": "2013-08-08", "close": 1.403644, "volume": 1643369.0}, {"date": "2013-08-09", "close": 1.403644, "volume": 4135201.0}, {"date": "2013-08-12", "close": 1.384416, "volume": 2144739.0}, {"date": "2013-08-13", "close": 1.374802, "volume": 1232672.0}, {"date": "2013-08-14", "close": 1.384416, "volume": 1207714.0}, {"date": "2013-08-15", "close": 1.384416, "volume": 987069.0}, {"date": "2013-08-16", "close": 1.365188, "volume": 577654.0}, {"date": "2013-08-19", "close": 1.317118, "volume": 1847233.0}, {"date": "2013-08-20", "close": 1.326732, "volume": 1539351.0}, {"date": "2013-08-21", "close": 1.34596, "volume": 3521378.0}, {"date": "2013-08-22", "close": 1.379609, "volume": 1747014.0}, {"date": "2013-08-23", "close": 1.355574, "volume": 332798.0}, {"date": "2013-08-26", "close": 1.365188, "volume": 235871.0}, {"date": "2013-08-27", "close": 1.355574, "volume": 154840.0}, {"date": "2013-08-28", "close": 1.350767, "volume": 2114056.0}, {"date": "2013-08-29", "close": 1.355574, "volume": 491909.0}, {"date": "2013-08-30", "close": 1.331539, "volume": 1051344.0}, {"date": "2013-09-02", "close": 1.360381, "volume": 1291555.0}, {"date": "2013-09-03", "close": 1.355574, "volume": 989579.0}, {"date": "2013-09-04", "close": 1.355574, "volume": 249502.0}, {"date": "2013-09-05", "close": 1.355574, "volume": 1575748.0}, {"date": "2013-09-06", "close": 1.34596, "volume": 146288.0}, {"date": "2013-09-09", "close": 1.355574, "volume": 756104.0}, {"date": "2013-09-10", "close": 1.365188, "volume": 348167.0}, {"date": "2013-09-11", "close": 1.369995, "volume": 427461.0}, {"date": "2013-09-12", "close": 1.403644, "volume": 2152128.0}, {"date": "2013-09-13", "close": 1.403644, "volume": 1263852.0}, {"date": "2013-09-16", "close": 1.403644, "volume": 213169.0}, {"date": "2013-09-17", "close": 1.403644, "volume": 291161.0}, {"date": "2013-09-18", "close": 1.480556, "volume": 704995.0}, {"date": "2013-09-19", "close": 1.499784, "volume": 1077462.0}, {"date": "2013-09-20", "close": 1.4421, "volume": 577643.0}, {"date": "2013-09-23", "close": 1.499784, "volume": 146093.0}, {"date": "2013-09-24", "close": 1.499784, "volume": 219799.0}, {"date": "2013-09-25", "close": 1.49017, "volume": 153547.0}, {"date": "2013-09-26", "close": 1.514205, "volume": 564899.0}, {"date": "2013-09-27", "close": 1.528626, "volume": 165911.0}, {"date": "2013-09-30", "close": 1.514205, "volume": 151786.0}, {"date": "2013-10-01", "close": 1.53824, "volume": 672511.0}, {"date": "2013-10-02", "close": 1.562275, "volume": 910853.0}, {"date": "2013-10-03", "close": 1.547854, "volume": 174813.0}, {"date": "2013-10-04", "close": 1.58631, "volume": 607388.0}, {"date": "2013-10-07", "close": 1.624766, "volume": 275989.0}, {"date": "2013-10-08", "close": 1.63438, "volume": 677911.0}, {"date": "2013-10-09", "close": 1.624766, "volume": 740102.0}, {"date": "2013-10-10", "close": 1.567082, "volume": 578757.0}, {"date": "2013-10-11", "close": 1.605538, "volume": 363607.0}, {"date": "2013-10-14", "close": 1.605538, "volume": 424838.0}, {"date": "2013-10-15", "close": 1.615152, "volume": 4175210.0}, {"date": "2013-10-16", "close": 1.53824, "volume": 485239.0}, {"date": "2013-10-17", "close": 1.557468, "volume": 181707.0}, {"date": "2013-10-18", "close": 1.63438, "volume": 146336.0}, {"date": "2013-10-21", "close": 1.615152, "volume": 210829.0}, {"date": "2013-10-22", "close": 1.619959, "volume": 250596.0}, {"date": "2013-10-23", "close": 1.615152, "volume": 336873.0}, {"date": "2013-10-24", "close": 1.619959, "volume": 691584.0}, {"date": "2013-10-25", "close": 1.63438, "volume": 1029829.0}, {"date": "2013-10-28", "close": 1.63438, "volume": 238424.0}, {"date": "2013-10-29", "close": 1.624766, "volume": 327149.0}, {"date": "2013-10-30", "close": 1.615152, "volume": 116812.0}, {"date": "2013-10-31", "close": 1.605538, "volume": 452592.0}, {"date": "2013-11-01", "close": 1.624766, "volume": 5208340.0}, {"date": "2013-11-04", "close": 1.567082, "volume": 1750768.0}, {"date": "2013-11-05", "close": 1.605538, "volume": 116721.0}, {"date": "2013-11-06", "close": 1.567082, "volume": 233364.0}, {"date": "2013-11-07", "close": 1.58631, "volume": 228543.0}, {"date": "2013-11-08", "close": 1.605538, "volume": 1272977.0}, {"date": "2013-11-11", "close": 1.58631, "volume": 3685834.0}, {"date": "2013-11-12", "close": 1.58631, "volume": 961314.0}, {"date": "2013-11-13", "close": 1.619959, "volume": 341195.0}, {"date": "2013-11-14", "close": 1.615152, "volume": 289451.0}, {"date": "2013-11-15", "close": 1.692064, "volume": 1713831.0}, {"date": "2013-11-18", "close": 1.711292, "volume": 1288506.0}, {"date": "2013-11-19", "close": 1.749748, "volume": 453792.0}, {"date": "2013-11-20", "close": 1.701678, "volume": 1046369.0}, {"date": "2013-11-21", "close": 1.711292, "volume": 629732.0}, {"date": "2013-11-22", "close": 1.725713, "volume": 1372134.0}, {"date": "2013-11-25", "close": 1.749748, "volume": 872654.0}, {"date": "2013-11-26", "close": 1.735327, "volume": 15365436.0}, {"date": "2013-11-27", "close": 1.706485, "volume": 897952.0}, {"date": "2013-11-28", "close": 1.725713, "volume": 320534.0}, {"date": "2013-11-29", "close": 1.701678, "volume": 752494.0}, {"date": "2013-12-02", "close": 1.63438, "volume": 1593975.0}, {"date": "2013-12-03", "close": 1.619959, "volume": 7529767.0}, {"date": "2013-12-04", "close": 1.68245, "volume": 817740.0}, {"date": "2013-12-05", "close": 1.658415, "volume": 597290.0}, {"date": "2013-12-06", "close": 1.615152, "volume": 565321.0}, {"date": "2013-12-09", "close": 1.595924, "volume": 348366.0}, {"date": "2013-12-10", "close": 1.557468, "volume": 795526.0}, {"date": "2013-12-11", "close": 1.499784, "volume": 676597.0}, {"date": "2013-12-12", "close": 1.470942, "volume": 1448591.0}, {"date": "2013-12-13", "close": 1.49017, "volume": 1199615.0}, {"date": "2013-12-16", "close": 1.523819, "volume": 868979.0}, {"date": "2013-12-17", "close": 1.514205, "volume": 502089.0}, {"date": "2013-12-18", "close": 1.49017, "volume": 782040.0}, {"date": "2013-12-19", "close": 1.528626, "volume": 401527.0}, {"date": "2013-12-20", "close": 1.519012, "volume": 831263.0}, {"date": "2013-12-23", "close": 1.562275, "volume": 650903.0}, {"date": "2013-12-24", "close": 1.557468, "volume": 153103.0}, {"date": "2013-12-27", "close": 1.624766, "volume": 62982.0}, {"date": "2013-12-30", "close": 1.595924, "volume": 244663.0}, {"date": "2013-12-31", "close": 1.591117, "volume": 206042.0}, {"date": "2014-01-02", "close": 1.63438, "volume": 124373.0}, {"date": "2014-01-03", "close": 1.63438, "volume": 65891.0}, {"date": "2014-01-06", "close": 1.600731, "volume": 48733.0}, {"date": "2014-01-07", "close": 1.567082, "volume": 140881.0}, {"date": "2014-01-08", "close": 1.595924, "volume": 21720.0}, {"date": "2014-01-09", "close": 1.629573, "volume": 405913.0}, {"date": "2014-01-10", "close": 1.63438, "volume": 323161.0}, {"date": "2014-01-13", "close": 1.600731, "volume": 126700.0}, {"date": "2014-01-14", "close": 1.576696, "volume": 138948.0}, {"date": "2014-01-15", "close": 1.600731, "volume": 101011.0}, {"date": "2014-01-16", "close": 1.605538, "volume": 54460.0}, {"date": "2014-01-17", "close": 1.63438, "volume": 122737.0}, {"date": "2014-01-20", "close": 1.629573, "volume": 101016.0}, {"date": "2014-01-21", "close": 1.595924, "volume": 72223.0}, {"date": "2014-01-22", "close": 1.58631, "volume": 377678.0}, {"date": "2014-01-23", "close": 1.547854, "volume": 538500.0}, {"date": "2014-01-24", "close": 1.552661, "volume": 250510.0}, {"date": "2014-01-28", "close": 1.58631, "volume": 233386.0}, {"date": "2014-01-29", "close": 1.576696, "volume": 253835.0}, {"date": "2014-01-30", "close": 1.571889, "volume": 117120.0}, {"date": "2014-01-31", "close": 1.562275, "volume": 135415.0}, {"date": "2014-02-03", "close": 1.557468, "volume": 264396.0}, {"date": "2014-02-04", "close": 1.567082, "volume": 203632.0}, {"date": "2014-02-05", "close": 1.509398, "volume": 209815.0}, {"date": "2014-02-06", "close": 1.528626, "volume": 489009.0}, {"date": "2014-02-07", "close": 1.562275, "volume": 1551686.0}, {"date": "2014-02-10", "close": 1.528626, "volume": 281898.0}, {"date": "2014-02-11", "close": 1.528626, "volume": 324738.0}, {"date": "2014-02-12", "close": 1.523819, "volume": 534507.0}, {"date": "2014-02-13", "close": 1.519012, "volume": 196629.0}, {"date": "2014-02-14", "close": 1.514205, "volume": 450416.0}, {"date": "2014-02-17", "close": 1.552661, "volume": 424525.0}, {"date": "2014-02-18", "close": 1.610345, "volume": 703860.0}, {"date": "2014-02-19", "close": 1.571889, "volume": 541335.0}, {"date": "2014-02-20", "close": 1.567082, "volume": 468901.0}, {"date": "2014-02-21", "close": 1.58631, "volume": 439474.0}, {"date": "2014-02-24", "close": 1.58631, "volume": 770956.0}, {"date": "2014-02-25", "close": 1.576696, "volume": 517088.0}, {"date": "2014-02-26", "close": 1.576696, "volume": 290835.0}, {"date": "2014-02-27", "close": 1.552661, "volume": 541986.0}, {"date": "2014-02-28", "close": 1.53824, "volume": 384984.0}, {"date": "2014-03-03", "close": 1.514205, "volume": 288163.0}, {"date": "2014-03-04", "close": 1.528626, "volume": 964259.0}, {"date": "2014-03-05", "close": 1.547854, "volume": 617066.0}, {"date": "2014-03-06", "close": 1.562275, "volume": 1620460.0}, {"date": "2014-03-07", "close": 1.58631, "volume": 1563377.0}, {"date": "2014-03-10", "close": 1.571889, "volume": 566845.0}, {"date": "2014-03-11", "close": 1.567082, "volume": 859605.0}, {"date": "2014-03-12", "close": 1.562275, "volume": 804595.0}, {"date": "2014-03-13", "close": 1.557468, "volume": 952529.0}, {"date": "2014-03-14", "close": 1.528626, "volume": 266242.0}, {"date": "2014-03-17", "close": 1.499784, "volume": 695821.0}, {"date": "2014-03-18", "close": 1.528626, "volume": 1535682.0}, {"date": "2014-03-19", "close": 1.523819, "volume": 1380344.0}, {"date": "2014-03-20", "close": 1.547854, "volume": 1039708.0}, {"date": "2014-03-21", "close": 1.509398, "volume": 11543301.0}, {"date": "2014-03-24", "close": 1.451714, "volume": 4427842.0}, {"date": "2014-03-25", "close": 1.437293, "volume": 1203566.0}, {"date": "2014-03-26", "close": 1.422872, "volume": 1213008.0}, {"date": "2014-03-27", "close": 1.437293, "volume": 968087.0}, {"date": "2014-03-28", "close": 1.470942, "volume": 580618.0}, {"date": "2014-03-31", "close": 1.509398, "volume": 411080.0}, {"date": "2014-04-01", "close": 1.53824, "volume": 598325.0}, {"date": "2014-04-02", "close": 1.533433, "volume": 430348.0}, {"date": "2014-04-03", "close": 1.53824, "volume": 957305.0}, {"date": "2014-04-04", "close": 1.53824, "volume": 1096997.0}, {"date": "2014-04-07", "close": 1.53824, "volume": 308431.0}, {"date": "2014-04-08", "close": 1.480556, "volume": 1626684.0}, {"date": "2014-04-09", "close": 1.509398, "volume": 412549.0}, {"date": "2014-04-10", "close": 1.519012, "volume": 476270.0}, {"date": "2014-04-11", "close": 1.49017, "volume": 469614.0}, {"date": "2014-04-14", "close": 1.509398, "volume": 8259997.0}, {"date": "2014-04-15", "close": 1.475749, "volume": 1008538.0}, {"date": "2014-04-16", "close": 1.514205, "volume": 1430666.0}, {"date": "2014-04-17", "close": 1.514205, "volume": 1242864.0}, {"date": "2014-04-22", "close": 1.523819, "volume": 156740.0}, {"date": "2014-04-23", "close": 1.53824, "volume": 375125.0}, {"date": "2014-04-24", "close": 1.494977, "volume": 913058.0}, {"date": "2014-04-28", "close": 1.499784, "volume": 596384.0}, {"date": "2014-04-29", "close": 1.461328, "volume": 280772.0}, {"date": "2014-04-30", "close": 1.470942, "volume": 558011.0}, {"date": "2014-05-01", "close": 1.456521, "volume": 324308.0}, {"date": "2014-05-02", "close": 1.461328, "volume": 7277268.0}, {"date": "2014-05-05", "close": 1.466135, "volume": 178798.0}, {"date": "2014-05-06", "close": 1.456521, "volume": 532167.0}, {"date": "2014-05-07", "close": 1.456521, "volume": 211077.0}, {"date": "2014-05-08", "close": 1.470942, "volume": 463037.0}, {"date": "2014-05-09", "close": 1.461328, "volume": 210608.0}, {"date": "2014-05-12", "close": 1.456521, "volume": 153843.0}, {"date": "2014-05-13", "close": 1.466135, "volume": 333068.0}, {"date": "2014-05-14", "close": 1.466135, "volume": 1305467.0}, {"date": "2014-05-15", "close": 1.466135, "volume": 731043.0}, {"date": "2014-05-16", "close": 1.470942, "volume": 4804161.0}, {"date": "2014-05-19", "close": 1.466135, "volume": 386163.0}, {"date": "2014-05-20", "close": 1.475749, "volume": 369033.0}, {"date": "2014-05-21", "close": 1.499784, "volume": 1350212.0}, {"date": "2014-05-22", "close": 1.514205, "volume": 216559.0}, {"date": "2014-05-23", "close": 1.504591, "volume": 191952.0}, {"date": "2014-05-26", "close": 1.514205, "volume": 580657.0}, {"date": "2014-05-27", "close": 1.466135, "volume": 6209371.0}, {"date": "2014-05-28", "close": 1.451714, "volume": 902907.0}, {"date": "2014-05-29", "close": 1.466135, "volume": 574462.0}, {"date": "2014-05-30", "close": 1.461328, "volume": 1859508.0}, {"date": "2014-06-02", "close": 1.451714, "volume": 916398.0}, {"date": "2014-06-03", "close": 1.4421, "volume": 725923.0}, {"date": "2014-06-04", "close": 1.427679, "volume": 212338.0}, {"date": "2014-06-05", "close": 1.418065, "volume": 1017188.0}, {"date": "2014-06-06", "close": 1.413258, "volume": 258519.0}, {"date": "2014-06-10", "close": 1.413258, "volume": 423137.0}, {"date": "2014-06-11", "close": 1.408451, "volume": 222046.0}, {"date": "2014-06-12", "close": 1.403644, "volume": 609050.0}, {"date": "2014-06-13", "close": 1.360381, "volume": 700163.0}, {"date": "2014-06-16", "close": 1.360381, "volume": 1157982.0}, {"date": "2014-06-17", "close": 1.34596, "volume": 1070678.0}, {"date": "2014-06-18", "close": 1.317118, "volume": 787851.0}, {"date": "2014-06-19", "close": 1.312311, "volume": 2774479.0}, {"date": "2014-06-20", "close": 1.29789, "volume": 1809465.0}, {"date": "2014-06-23", "close": 1.29789, "volume": 1172284.0}, {"date": "2014-06-24", "close": 1.288276, "volume": 559705.0}, {"date": "2014-06-25", "close": 1.278662, "volume": 760757.0}, {"date": "2014-06-26", "close": 1.293083, "volume": 857519.0}, {"date": "2014-06-27", "close": 1.269048, "volume": 558648.0}, {"date": "2014-06-30", "close": 1.259434, "volume": 1324901.0}, {"date": "2014-07-01", "close": 1.269048, "volume": 2247033.0}, {"date": "2014-07-02", "close": 1.264241, "volume": 1583779.0}, {"date": "2014-07-03", "close": 1.273855, "volume": 747434.0}, {"date": "2014-07-04", "close": 1.307504, "volume": 650377.0}, {"date": "2014-07-07", "close": 1.293083, "volume": 553648.0}, {"date": "2014-07-08", "close": 1.283469, "volume": 869550.0}, {"date": "2014-07-09", "close": 1.278662, "volume": 938359.0}, {"date": "2014-07-10", "close": 1.278662, "volume": 555881.0}, {"date": "2014-07-11", "close": 1.283469, "volume": 182310.0}, {"date": "2014-07-14", "close": 1.283469, "volume": 408907.0}, {"date": "2014-07-15", "close": 1.278662, "volume": 279868.0}, {"date": "2014-07-16", "close": 1.278662, "volume": 341694.0}, {"date": "2014-07-17", "close": 1.278662, "volume": 674645.0}, {"date": "2014-07-18", "close": 1.264241, "volume": 286737.0}, {"date": "2014-07-21", "close": 1.264241, "volume": 533209.0}, {"date": "2014-07-22", "close": 1.269048, "volume": 1011297.0}, {"date": "2014-07-23", "close": 1.321925, "volume": 662964.0}, {"date": "2014-07-24", "close": 1.307504, "volume": 466108.0}, {"date": "2014-07-25", "close": 1.283469, "volume": 554286.0}, {"date": "2014-07-28", "close": 1.293083, "volume": 315595.0}, {"date": "2014-07-29", "close": 1.307504, "volume": 180489.0}, {"date": "2014-07-30", "close": 1.307504, "volume": 533233.0}, {"date": "2014-07-31", "close": 1.283469, "volume": 662953.0}, {"date": "2014-08-01", "close": 1.259434, "volume": 615485.0}, {"date": "2014-08-04", "close": 1.245013, "volume": 586061.0}, {"date": "2014-08-05", "close": 1.220978, "volume": 1277314.0}, {"date": "2014-08-06", "close": 1.211364, "volume": 368093.0}, {"date": "2014-08-07", "close": 1.269048, "volume": 942495.0}, {"date": "2014-08-08", "close": 1.24982, "volume": 647619.0}, {"date": "2014-08-11", "close": 1.259434, "volume": 396864.0}, {"date": "2014-08-12", "close": 1.321925, "volume": 1031988.0}, {"date": "2014-08-13", "close": 1.350767, "volume": 928707.0}, {"date": "2014-08-14", "close": 1.355574, "volume": 1020925.0}, {"date": "2014-08-15", "close": 1.336346, "volume": 483827.0}, {"date": "2014-08-18", "close": 1.331539, "volume": 441196.0}, {"date": "2014-08-19", "close": 1.355574, "volume": 737337.0}, {"date": "2014-08-20", "close": 1.34596, "volume": 1444646.0}, {"date": "2014-08-21", "close": 1.326732, "volume": 659096.0}, {"date": "2014-08-22", "close": 1.331539, "volume": 607481.0}, {"date": "2014-08-25", "close": 1.293083, "volume": 427347.0}, {"date": "2014-08-26", "close": 1.331539, "volume": 2485540.0}, {"date": "2014-08-27", "close": 1.528626, "volume": 6436910.0}, {"date": "2014-08-28", "close": 1.528626, "volume": 1809476.0}, {"date": "2014-08-29", "close": 1.504591, "volume": 1461403.0}, {"date": "2014-09-01", "close": 1.485363, "volume": 3033309.0}, {"date": "2014-09-02", "close": 1.523819, "volume": 4267667.0}, {"date": "2014-09-03", "close": 1.519012, "volume": 2065911.0}, {"date": "2014-09-04", "close": 1.543047, "volume": 1560683.0}, {"date": "2014-09-05", "close": 1.543047, "volume": 2110935.0}, {"date": "2014-09-08", "close": 1.576696, "volume": 2303779.0}, {"date": "2014-09-09", "close": 1.562275, "volume": 925173.0}, {"date": "2014-09-10", "close": 1.543047, "volume": 995429.0}, {"date": "2014-09-11", "close": 1.547854, "volume": 767750.0}, {"date": "2014-09-12", "close": 1.528626, "volume": 825032.0}, {"date": "2014-09-15", "close": 1.528626, "volume": 1245254.0}, {"date": "2014-09-16", "close": 1.494977, "volume": 814717.0}, {"date": "2014-09-17", "close": 1.422872, "volume": 2867912.0}, {"date": "2014-09-18", "close": 1.437293, "volume": 2656339.0}, {"date": "2014-09-19", "close": 1.528626, "volume": 13803496.0}, {"date": "2014-09-22", "close": 1.480556, "volume": 523631.0}, {"date": "2014-09-23", "close": 1.547854, "volume": 1680235.0}, {"date": "2014-09-24", "close": 1.514205, "volume": 740612.0}, {"date": "2014-09-25", "close": 1.53824, "volume": 712537.0}, {"date": "2014-09-26", "close": 1.533433, "volume": 550469.0}, {"date": "2014-09-29", "close": 1.480556, "volume": 1179234.0}, {"date": "2014-09-30", "close": 1.4421, "volume": 957193.0}, {"date": "2014-10-01", "close": 1.461328, "volume": 570834.0}, {"date": "2014-10-02", "close": 1.422872, "volume": 545827.0}, {"date": "2014-10-03", "close": 1.432486, "volume": 897244.0}, {"date": "2014-10-06", "close": 1.422872, "volume": 256814.0}, {"date": "2014-10-07", "close": 1.379609, "volume": 695420.0}, {"date": "2014-10-08", "close": 1.389223, "volume": 967618.0}, {"date": "2014-10-09", "close": 1.403644, "volume": 1364990.0}, {"date": "2014-10-10", "close": 1.360381, "volume": 865659.0}, {"date": "2014-10-13", "close": 1.350767, "volume": 921007.0}, {"date": "2014-10-14", "close": 1.350767, "volume": 618176.0}, {"date": "2014-10-15", "close": 1.360381, "volume": 716250.0}, {"date": "2014-10-16", "close": 1.341153, "volume": 1014599.0}, {"date": "2014-10-17", "close": 1.355574, "volume": 1375715.0}, {"date": "2014-10-20", "close": 1.369995, "volume": 457918.0}, {"date": "2014-10-21", "close": 1.34596, "volume": 975060.0}, {"date": "2014-10-22", "close": 1.369995, "volume": 427515.0}, {"date": "2014-10-23", "close": 1.379609, "volume": 508513.0}, {"date": "2014-10-24", "close": 1.389223, "volume": 577050.0}, {"date": "2014-10-27", "close": 1.384416, "volume": 691229.0}, {"date": "2014-10-28", "close": 1.379609, "volume": 972477.0}, {"date": "2014-10-29", "close": 1.389223, "volume": 953032.0}, {"date": "2014-10-30", "close": 1.39403, "volume": 545924.0}, {"date": "2014-10-31", "close": 1.418065, "volume": 614097.0}, {"date": "2014-11-03", "close": 1.4421, "volume": 945105.0}, {"date": "2014-11-04", "close": 1.4421, "volume": 415786.0}, {"date": "2014-11-05", "close": 1.4421, "volume": 665390.0}, {"date": "2014-11-06", "close": 1.461328, "volume": 1682029.0}, {"date": "2014-11-07", "close": 1.519012, "volume": 2962556.0}, {"date": "2014-11-10", "close": 1.523819, "volume": 882222.0}, {"date": "2014-11-11", "close": 1.499784, "volume": 763123.0}, {"date": "2014-11-12", "close": 1.49017, "volume": 736780.0}, {"date": "2014-11-13", "close": 1.519012, "volume": 565001.0}, {"date": "2014-11-14", "close": 1.53824, "volume": 714646.0}, {"date": "2014-11-17", "close": 1.533433, "volume": 917866.0}, {"date": "2014-11-18", "close": 1.53824, "volume": 975634.0}, {"date": "2014-11-19", "close": 1.547854, "volume": 847144.0}, {"date": "2014-11-20", "close": 1.53824, "volume": 1018046.0}, {"date": "2014-11-21", "close": 1.523819, "volume": 820075.0}, {"date": "2014-11-24", "close": 1.557468, "volume": 704088.0}, {"date": "2014-11-25", "close": 1.557468, "volume": 1003369.0}, {"date": "2014-11-26", "close": 1.567082, "volume": 1316052.0}, {"date": "2014-11-27", "close": 1.581503, "volume": 676207.0}, {"date": "2014-11-28", "close": 1.562275, "volume": 630222.0}, {"date": "2014-12-01", "close": 1.557468, "volume": 1452593.0}, {"date": "2014-12-02", "close": 1.480556, "volume": 2465538.0}, {"date": "2014-12-03", "close": 1.485363, "volume": 1211910.0}, {"date": "2014-12-04", "close": 1.451714, "volume": 1545007.0}, {"date": "2014-12-05", "close": 1.446907, "volume": 1078182.0}, {"date": "2014-12-08", "close": 1.504591, "volume": 1525259.0}, {"date": "2014-12-09", "close": 1.456521, "volume": 1236081.0}, {"date": "2014-12-10", "close": 1.4421, "volume": 663598.0}, {"date": "2014-12-11", "close": 1.427679, "volume": 1118287.0}, {"date": "2014-12-12", "close": 1.413258, "volume": 1029851.0}, {"date": "2014-12-15", "close": 1.413258, "volume": 463770.0}, {"date": "2014-12-16", "close": 1.398837, "volume": 701444.0}, {"date": "2014-12-17", "close": 1.39403, "volume": 630983.0}, {"date": "2014-12-18", "close": 1.413258, "volume": 1655573.0}, {"date": "2014-12-19", "close": 1.413258, "volume": 1292847.0}, {"date": "2014-12-22", "close": 1.485363, "volume": 977249.0}, {"date": "2014-12-23", "close": 1.504591, "volume": 1122703.0}, {"date": "2014-12-24", "close": 1.494977, "volume": 320230.0}, {"date": "2014-12-29", "close": 1.509398, "volume": 342683.0}, {"date": "2014-12-30", "close": 1.485363, "volume": 411948.0}, {"date": "2014-12-31", "close": 1.49017, "volume": 405604.0}, {"date": "2015-01-02", "close": 1.504591, "volume": 157343.0}, {"date": "2015-01-05", "close": 1.504591, "volume": 746927.0}, {"date": "2015-01-06", "close": 1.466135, "volume": 312404.0}, {"date": "2015-01-07", "close": 1.437293, "volume": 291150.0}, {"date": "2015-01-08", "close": 1.461328, "volume": 553434.0}, {"date": "2015-01-09", "close": 1.466135, "volume": 407967.0}, {"date": "2015-01-12", "close": 1.456521, "volume": 438274.0}, {"date": "2015-01-13", "close": 1.466135, "volume": 581217.0}, {"date": "2015-01-14", "close": 1.451714, "volume": 1356933.0}, {"date": "2015-01-15", "close": 1.49017, "volume": 1367596.0}, {"date": "2015-01-16", "close": 1.519012, "volume": 1016543.0}, {"date": "2015-01-19", "close": 1.514205, "volume": 419004.0}, {"date": "2015-01-20", "close": 1.514205, "volume": 356492.0}, {"date": "2015-01-21", "close": 1.523819, "volume": 440372.0}, {"date": "2015-01-22", "close": 1.504591, "volume": 568167.0}, {"date": "2015-01-23", "close": 1.39403, "volume": 1895149.0}, {"date": "2015-01-27", "close": 1.374802, "volume": 1249760.0}, {"date": "2015-01-28", "close": 1.350767, "volume": 1302258.0}, {"date": "2015-01-29", "close": 1.369995, "volume": 724478.0}, {"date": "2015-01-30", "close": 1.408451, "volume": 1006957.0}, {"date": "2015-02-02", "close": 1.408451, "volume": 866184.0}, {"date": "2015-02-03", "close": 1.413258, "volume": 902096.0}, {"date": "2015-02-04", "close": 1.4421, "volume": 1977641.0}, {"date": "2015-02-05", "close": 1.4421, "volume": 1063215.0}, {"date": "2015-02-06", "close": 1.456521, "volume": 680167.0}, {"date": "2015-02-09", "close": 1.451714, "volume": 495879.0}, {"date": "2015-02-10", "close": 1.432486, "volume": 378029.0}, {"date": "2015-02-11", "close": 1.422872, "volume": 561109.0}, {"date": "2015-02-12", "close": 1.413258, "volume": 726965.0}, {"date": "2015-02-13", "close": 1.432486, "volume": 1659056.0}, {"date": "2015-02-18", "close": 1.456521, "volume": 15280428.0}, {"date": "2015-02-19", "close": 1.466135, "volume": 5394439.0}, {"date": "2015-02-20", "close": 1.499784, "volume": 4735651.0}, {"date": "2015-02-23", "close": 1.514205, "volume": 5720404.0}, {"date": "2015-02-24", "close": 1.485363, "volume": 4203940.0}, {"date": "2015-02-25", "close": 1.494977, "volume": 3064446.0}, {"date": "2015-02-26", "close": 1.446907, "volume": 5264431.0}, {"date": "2015-02-27", "close": 1.480556, "volume": 6602356.0}, {"date": "2015-03-02", "close": 1.422872, "volume": 2823717.0}, {"date": "2015-03-03", "close": 1.427679, "volume": 2527300.0}, {"date": "2015-03-04", "close": 1.437293, "volume": 2561874.0}, {"date": "2015-03-05", "close": 1.480556, "volume": 2968920.0}, {"date": "2015-03-06", "close": 1.485363, "volume": 2131816.0}, {"date": "2015-03-09", "close": 1.523819, "volume": 2598132.0}, {"date": "2015-03-10", "close": 1.480556, "volume": 4364273.0}, {"date": "2015-03-11", "close": 1.446907, "volume": 5082557.0}, {"date": "2015-03-12", "close": 1.456521, "volume": 2600042.0}, {"date": "2015-03-13", "close": 1.461328, "volume": 1045517.0}, {"date": "2015-03-16", "close": 1.461328, "volume": 2515322.0}, {"date": "2015-03-17", "close": 1.49017, "volume": 4227176.0}, {"date": "2015-03-18", "close": 1.565, "volume": 3134196.0}, {"date": "2015-03-19", "close": 1.595, "volume": 3243765.0}, {"date": "2015-03-20", "close": 1.605, "volume": 3457743.0}, {"date": "2015-03-23", "close": 1.595, "volume": 1243354.0}, {"date": "2015-03-24", "close": 1.595, "volume": 965245.0}, {"date": "2015-03-25", "close": 1.56, "volume": 1460510.0}, {"date": "2015-03-26", "close": 1.535, "volume": 1681959.0}, {"date": "2015-03-27", "close": 1.55, "volume": 1229433.0}, {"date": "2015-03-30", "close": 1.52, "volume": 3377750.0}, {"date": "2015-03-31", "close": 1.52, "volume": 1238184.0}, {"date": "2015-04-01", "close": 1.5, "volume": 1930881.0}, {"date": "2015-04-02", "close": 1.55, "volume": 2100711.0}, {"date": "2015-04-07", "close": 1.56, "volume": 2247532.0}, {"date": "2015-04-08", "close": 1.59, "volume": 1108689.0}, {"date": "2015-04-09", "close": 1.535, "volume": 854206.0}, {"date": "2015-04-10", "close": 1.55, "volume": 467145.0}, {"date": "2015-04-13", "close": 1.55, "volume": 949623.0}, {"date": "2015-04-14", "close": 1.545, "volume": 769188.0}, {"date": "2015-04-15", "close": 1.56, "volume": 1903807.0}, {"date": "2015-04-16", "close": 1.575, "volume": 2157705.0}, {"date": "2015-04-17", "close": 1.54, "volume": 1984044.0}, {"date": "2015-04-20", "close": 1.505, "volume": 660482.0}, {"date": "2015-04-21", "close": 1.525, "volume": 988110.0}, {"date": "2015-04-22", "close": 1.55, "volume": 1682417.0}, {"date": "2015-04-23", "close": 1.54, "volume": 804134.0}, {"date": "2015-04-24", "close": 1.545, "volume": 952281.0}, {"date": "2015-04-27", "close": 1.55, "volume": 424069.0}, {"date": "2015-04-28", "close": 1.545, "volume": 692346.0}, {"date": "2015-04-29", "close": 1.535, "volume": 851473.0}, {"date": "2015-04-30", "close": 1.51, "volume": 1099453.0}, {"date": "2015-05-01", "close": 1.51, "volume": 1194946.0}, {"date": "2015-05-04", "close": 1.515, "volume": 658160.0}, {"date": "2015-05-05", "close": 1.49, "volume": 1384260.0}, {"date": "2015-05-06", "close": 1.49, "volume": 2211822.0}, {"date": "2015-05-07", "close": 1.45, "volume": 1079933.0}, {"date": "2015-05-08", "close": 1.45, "volume": 1486891.0}, {"date": "2015-05-11", "close": 1.45, "volume": 675088.0}, {"date": "2015-05-12", "close": 1.46, "volume": 2617790.0}, {"date": "2015-05-13", "close": 1.49, "volume": 1832261.0}, {"date": "2015-05-14", "close": 1.485, "volume": 3880527.0}, {"date": "2015-05-15", "close": 1.485, "volume": 596411.0}, {"date": "2015-05-18", "close": 1.475, "volume": 1556255.0}, {"date": "2015-05-19", "close": 1.46, "volume": 1857204.0}, {"date": "2015-05-20", "close": 1.47, "volume": 1248923.0}, {"date": "2015-05-21", "close": 1.485, "volume": 2014140.0}, {"date": "2015-05-22", "close": 1.485, "volume": 1356807.0}, {"date": "2015-05-25", "close": 1.495, "volume": 283899.0}, {"date": "2015-05-26", "close": 1.5, "volume": 617014.0}, {"date": "2015-05-27", "close": 1.5, "volume": 930959.0}, {"date": "2015-05-28", "close": 1.465, "volume": 674436.0}, {"date": "2015-05-29", "close": 1.49, "volume": 1573805.0}, {"date": "2015-06-01", "close": 1.495, "volume": 1794833.0}, {"date": "2015-06-02", "close": 1.51, "volume": 4071852.0}, {"date": "2015-06-03", "close": 1.49, "volume": 1917941.0}, {"date": "2015-06-04", "close": 1.515, "volume": 2010097.0}, {"date": "2015-06-05", "close": 1.53, "volume": 2649797.0}, {"date": "2015-06-09", "close": 1.51, "volume": 1272315.0}, {"date": "2015-06-10", "close": 1.53, "volume": 1239674.0}, {"date": "2015-06-11", "close": 1.56, "volume": 3570752.0}, {"date": "2015-06-12", "close": 1.545, "volume": 1291579.0}, {"date": "2015-06-15", "close": 1.54, "volume": 998916.0}, {"date": "2015-06-16", "close": 1.54, "volume": 4453674.0}, {"date": "2015-06-17", "close": 1.56, "volume": 1342039.0}, {"date": "2015-06-18", "close": 1.575, "volume": 4344076.0}, {"date": "2015-06-19", "close": 1.62, "volume": 5152475.0}, {"date": "2015-06-22", "close": 1.615, "volume": 1098039.0}, {"date": "2015-06-23", "close": 1.605, "volume": 2161471.0}, {"date": "2015-06-24", "close": 1.635, "volume": 3928962.0}, {"date": "2015-06-25", "close": 1.625, "volume": 1072315.0}, {"date": "2015-06-26", "close": 1.61, "volume": 2561653.0}, {"date": "2015-06-29", "close": 1.575, "volume": 2407728.0}, {"date": "2015-06-30", "close": 1.615, "volume": 1571126.0}, {"date": "2015-07-01", "close": 1.635, "volume": 1944975.0}, {"date": "2015-07-02", "close": 1.68, "volume": 3250727.0}, {"date": "2015-07-03", "close": 1.675, "volume": 1536115.0}, {"date": "2015-07-06", "close": 1.61, "volume": 1254143.0}, {"date": "2015-07-07", "close": 1.65, "volume": 953668.0}, {"date": "2015-07-08", "close": 1.635, "volume": 833601.0}, {"date": "2015-07-09", "close": 1.625, "volume": 1653779.0}, {"date": "2015-07-10", "close": 1.625, "volume": 1670882.0}, {"date": "2015-07-13", "close": 1.62, "volume": 1105859.0}, {"date": "2015-07-14", "close": 1.655, "volume": 1050069.0}, {"date": "2015-07-15", "close": 1.65, "volume": 711684.0}, {"date": "2015-07-16", "close": 1.65, "volume": 1246213.0}, {"date": "2015-07-17", "close": 1.635, "volume": 665247.0}, {"date": "2015-07-20", "close": 1.62, "volume": 482081.0}, {"date": "2015-07-21", "close": 1.61, "volume": 1481997.0}, {"date": "2015-07-22", "close": 1.585, "volume": 1418369.0}, {"date": "2015-07-23", "close": 1.6, "volume": 1589373.0}, {"date": "2015-07-24", "close": 1.595, "volume": 360125.0}, {"date": "2015-07-27", "close": 1.61, "volume": 540792.0}, {"date": "2015-07-28", "close": 1.6, "volume": 680055.0}, {"date": "2015-07-29", "close": 1.59, "volume": 818112.0}, {"date": "2015-07-30", "close": 1.65, "volume": 1119968.0}, {"date": "2015-07-31", "close": 1.63, "volume": 542413.0}, {"date": "2015-08-03", "close": 1.66, "volume": 1334816.0}, {"date": "2015-08-04", "close": 1.68, "volume": 1947149.0}, {"date": "2015-08-05", "close": 1.685, "volume": 1537626.0}, {"date": "2015-08-06", "close": 1.65, "volume": 846707.0}, {"date": "2015-08-07", "close": 1.575, "volume": 995130.0}, {"date": "2015-08-10", "close": 1.6, "volume": 1700315.0}, {"date": "2015-08-11", "close": 1.575, "volume": 810409.0}, {"date": "2015-08-12", "close": 1.555, "volume": 2273369.0}, {"date": "2015-08-13", "close": 1.555, "volume": 948769.0}, {"date": "2015-08-14", "close": 1.555, "volume": 1194158.0}, {"date": "2015-08-17", "close": 1.525, "volume": 904911.0}, {"date": "2015-08-18", "close": 1.54, "volume": 1906122.0}, {"date": "2015-08-19", "close": 1.535, "volume": 1346726.0}, {"date": "2015-08-20", "close": 1.515, "volume": 1620661.0}, {"date": "2015-08-21", "close": 1.475, "volume": 1799008.0}, {"date": "2015-08-24", "close": 1.455, "volume": 2382783.0}, {"date": "2015-08-25", "close": 1.485, "volume": 1853045.0}, {"date": "2015-08-26", "close": 1.5, "volume": 5539399.0}, {"date": "2015-08-27", "close": 1.53, "volume": 2823309.0}, {"date": "2015-08-28", "close": 1.515, "volume": 1892051.0}, {"date": "2015-08-31", "close": 1.54, "volume": 2821230.0}, {"date": "2015-09-01", "close": 1.53, "volume": 4260211.0}, {"date": "2015-09-02", "close": 1.495, "volume": 1529523.0}, {"date": "2015-09-03", "close": 1.48, "volume": 2416021.0}, {"date": "2015-09-04", "close": 1.505, "volume": 1551391.0}, {"date": "2015-09-07", "close": 1.485, "volume": 1259204.0}, {"date": "2015-09-08", "close": 1.505, "volume": 914945.0}, {"date": "2015-09-09", "close": 1.535, "volume": 2882089.0}, {"date": "2015-09-10", "close": 1.5, "volume": 1695892.0}, {"date": "2015-09-11", "close": 1.46, "volume": 1199008.0}, {"date": "2015-09-14", "close": 1.47, "volume": 1562482.0}, {"date": "2015-09-15", "close": 1.44, "volume": 1436689.0}, {"date": "2015-09-16", "close": 1.44, "volume": 1683682.0}, {"date": "2015-09-17", "close": 1.45, "volume": 2052641.0}, {"date": "2015-09-18", "close": 1.48, "volume": 3358313.0}, {"date": "2015-09-21", "close": 1.43, "volume": 2012789.0}, {"date": "2015-09-22", "close": 1.42, "volume": 1181438.0}, {"date": "2015-09-23", "close": 1.43, "volume": 1648618.0}, {"date": "2015-09-24", "close": 1.46, "volume": 1223826.0}, {"date": "2015-09-25", "close": 1.455, "volume": 1466149.0}, {"date": "2015-09-28", "close": 1.455, "volume": 1184883.0}, {"date": "2015-09-29", "close": 1.41, "volume": 1852514.0}, {"date": "2015-09-30", "close": 1.425, "volume": 1895910.0}, {"date": "2015-10-01", "close": 1.415, "volume": 1758463.0}, {"date": "2015-10-02", "close": 1.415, "volume": 1428114.0}, {"date": "2015-10-05", "close": 1.44, "volume": 1155285.0}, {"date": "2015-10-06", "close": 1.43, "volume": 1016700.0}, {"date": "2015-10-07", "close": 1.46, "volume": 1507980.0}, {"date": "2015-10-08", "close": 1.45, "volume": 1506181.0}, {"date": "2015-10-09", "close": 1.5, "volume": 1132230.0}, {"date": "2015-10-12", "close": 1.485, "volume": 988612.0}, {"date": "2015-10-13", "close": 1.475, "volume": 1268597.0}, {"date": "2015-10-14", "close": 1.455, "volume": 591413.0}, {"date": "2015-10-15", "close": 1.47, "volume": 971873.0}, {"date": "2015-10-16", "close": 1.48, "volume": 1331345.0}, {"date": "2015-10-19", "close": 1.505, "volume": 903002.0}, {"date": "2015-10-20", "close": 1.51, "volume": 802649.0}, {"date": "2015-10-21", "close": 1.525, "volume": 1045587.0}, {"date": "2015-10-22", "close": 1.5, "volume": 1037216.0}, {"date": "2015-10-23", "close": 1.545, "volume": 1014709.0}, {"date": "2015-10-26", "close": 1.54, "volume": 957330.0}, {"date": "2015-10-27", "close": 1.5, "volume": 1340925.0}, {"date": "2015-10-28", "close": 1.48, "volume": 1539296.0}, {"date": "2015-10-29", "close": 1.5, "volume": 1209067.0}, {"date": "2015-10-30", "close": 1.5, "volume": 1148072.0}, {"date": "2015-11-02", "close": 1.47, "volume": 859091.0}, {"date": "2015-11-03", "close": 1.53, "volume": 974397.0}, {"date": "2015-11-04", "close": 1.53, "volume": 704641.0}, {"date": "2015-11-05", "close": 1.495, "volume": 982017.0}, {"date": "2015-11-06", "close": 1.495, "volume": 984146.0}, {"date": "2015-11-09", "close": 1.46, "volume": 957875.0}, {"date": "2015-11-10", "close": 1.43, "volume": 1676363.0}, {"date": "2015-11-11", "close": 1.46, "volume": 692773.0}, {"date": "2015-11-12", "close": 1.485, "volume": 843871.0}, {"date": "2015-11-13", "close": 1.45, "volume": 1077922.0}, {"date": "2015-11-16", "close": 1.44, "volume": 769497.0}, {"date": "2015-11-17", "close": 1.465, "volume": 646672.0}, {"date": "2015-11-18", "close": 1.46, "volume": 460915.0}, {"date": "2015-11-19", "close": 1.475, "volume": 1573807.0}, {"date": "2015-11-20", "close": 1.48, "volume": 530334.0}, {"date": "2015-11-23", "close": 1.5, "volume": 1367955.0}, {"date": "2015-11-24", "close": 1.485, "volume": 629368.0}, {"date": "2015-11-25", "close": 1.465, "volume": 975367.0}, {"date": "2015-11-26", "close": 1.45, "volume": 2449502.0}, {"date": "2015-11-27", "close": 1.45, "volume": 1003061.0}, {"date": "2015-11-30", "close": 1.43, "volume": 1037837.0}, {"date": "2015-12-01", "close": 1.45, "volume": 2756307.0}, {"date": "2015-12-02", "close": 1.45, "volume": 2171135.0}, {"date": "2015-12-03", "close": 1.455, "volume": 824402.0}, {"date": "2015-12-04", "close": 1.435, "volume": 2350659.0}, {"date": "2015-12-07", "close": 1.455, "volume": 3405016.0}, {"date": "2015-12-08", "close": 1.485, "volume": 2028391.0}, {"date": "2015-12-09", "close": 1.485, "volume": 1267440.0}, {"date": "2015-12-10", "close": 1.485, "volume": 1946346.0}, {"date": "2015-12-11", "close": 1.45, "volume": 1286796.0}, {"date": "2015-12-14", "close": 1.405, "volume": 1414698.0}, {"date": "2015-12-15", "close": 1.41, "volume": 1466142.0}, {"date": "2015-12-16", "close": 1.44, "volume": 1952775.0}, {"date": "2015-12-17", "close": 1.47, "volume": 2166464.0}, {"date": "2015-12-18", "close": 1.45, "volume": 1039662.0}, {"date": "2015-12-21", "close": 1.435, "volume": 1571362.0}, {"date": "2015-12-22", "close": 1.49, "volume": 1438950.0}, {"date": "2015-12-23", "close": 1.5, "volume": 1081759.0}, {"date": "2015-12-24", "close": 1.505, "volume": 2096823.0}, {"date": "2015-12-29", "close": 1.54, "volume": 830856.0}, {"date": "2015-12-30", "close": 1.57, "volume": 916145.0}, {"date": "2015-12-31", "close": 1.56, "volume": 358711.0}, {"date": "2016-01-04", "close": 1.56, "volume": 1704465.0}, {"date": "2016-01-05", "close": 1.545, "volume": 633985.0}, {"date": "2016-01-06", "close": 1.51, "volume": 927993.0}, {"date": "2016-01-07", "close": 1.5, "volume": 1541850.0}, {"date": "2016-01-08", "close": 1.49, "volume": 1380842.0}, {"date": "2016-01-11", "close": 1.47, "volume": 1489817.0}, {"date": "2016-01-12", "close": 1.46, "volume": 1264464.0}, {"date": "2016-01-13", "close": 1.475, "volume": 761144.0}, {"date": "2016-01-14", "close": 1.425, "volume": 1994642.0}, {"date": "2016-01-15", "close": 1.42, "volume": 887053.0}, {"date": "2016-01-18", "close": 1.41, "volume": 1083567.0}, {"date": "2016-01-19", "close": 1.415, "volume": 1693059.0}, {"date": "2016-01-20", "close": 1.4, "volume": 1927638.0}, {"date": "2016-01-21", "close": 1.4, "volume": 1413382.0}, {"date": "2016-01-22", "close": 1.455, "volume": 1308576.0}, {"date": "2016-01-25", "close": 1.46, "volume": 993281.0}, {"date": "2016-01-27", "close": 1.45, "volume": 862118.0}, {"date": "2016-01-28", "close": 1.45, "volume": 1173874.0}, {"date": "2016-01-29", "close": 1.455, "volume": 1138167.0}, {"date": "2016-02-01", "close": 1.475, "volume": 1265777.0}, {"date": "2016-02-02", "close": 1.415, "volume": 1762156.0}, {"date": "2016-02-03", "close": 1.42, "volume": 4852555.0}, {"date": "2016-02-04", "close": 1.455, "volume": 1669345.0}, {"date": "2016-02-05", "close": 1.5, "volume": 1159532.0}, {"date": "2016-02-08", "close": 1.485, "volume": 921181.0}, {"date": "2016-02-09", "close": 1.45, "volume": 2960405.0}, {"date": "2016-02-10", "close": 1.43, "volume": 2181852.0}, {"date": "2016-02-11", "close": 1.465, "volume": 1441970.0}, {"date": "2016-02-12", "close": 1.445, "volume": 3262350.0}, {"date": "2016-02-15", "close": 1.465, "volume": 1207908.0}, {"date": "2016-02-16", "close": 1.48, "volume": 1680304.0}, {"date": "2016-02-17", "close": 1.445, "volume": 2600272.0}, {"date": "2016-02-18", "close": 1.49, "volume": 2575262.0}, {"date": "2016-02-19", "close": 1.5, "volume": 1502001.0}, {"date": "2016-02-22", "close": 1.49, "volume": 1618600.0}, {"date": "2016-02-23", "close": 1.6, "volume": 4477209.0}, {"date": "2016-02-24", "close": 1.665, "volume": 21320821.0}, {"date": "2016-02-25", "close": 1.615, "volume": 5965693.0}, {"date": "2016-02-26", "close": 1.64, "volume": 1384625.0}, {"date": "2016-02-29", "close": 1.655, "volume": 3119162.0}, {"date": "2016-03-01", "close": 1.715, "volume": 3183316.0}, {"date": "2016-03-02", "close": 1.72, "volume": 2354038.0}, {"date": "2016-03-03", "close": 1.71, "volume": 2349692.0}, {"date": "2016-03-04", "close": 1.71, "volume": 2817318.0}, {"date": "2016-03-07", "close": 1.735, "volume": 4395511.0}, {"date": "2016-03-08", "close": 1.69, "volume": 2054502.0}, {"date": "2016-03-09", "close": 1.675, "volume": 3151742.0}, {"date": "2016-03-10", "close": 1.685, "volume": 1667879.0}, {"date": "2016-03-11", "close": 1.685, "volume": 2061965.0}, {"date": "2016-03-14", "close": 1.725, "volume": 2612985.0}, {"date": "2016-03-15", "close": 1.73, "volume": 1972338.0}, {"date": "2016-03-16", "close": 1.765, "volume": 2809187.0}, {"date": "2016-03-17", "close": 1.83, "volume": 3760645.0}, {"date": "2016-03-18", "close": 1.81, "volume": 1682426.0}, {"date": "2016-03-21", "close": 1.81, "volume": 1275573.0}, {"date": "2016-03-22", "close": 1.815, "volume": 724408.0}, {"date": "2016-03-23", "close": 1.805, "volume": 789929.0}, {"date": "2016-03-24", "close": 1.795, "volume": 1151222.0}, {"date": "2016-03-29", "close": 1.765, "volume": 663460.0}, {"date": "2016-03-30", "close": 1.78, "volume": 1012502.0}, {"date": "2016-03-31", "close": 1.79, "volume": 2342983.0}, {"date": "2016-04-01", "close": 1.78, "volume": 1105778.0}, {"date": "2016-04-04", "close": 1.77, "volume": 1130765.0}, {"date": "2016-04-05", "close": 1.765, "volume": 2050488.0}, {"date": "2016-04-06", "close": 1.79, "volume": 1927725.0}, {"date": "2016-04-07", "close": 1.77, "volume": 500689.0}, {"date": "2016-04-08", "close": 1.75, "volume": 524912.0}, {"date": "2016-04-11", "close": 1.76, "volume": 1554206.0}, {"date": "2016-04-12", "close": 1.745, "volume": 1705097.0}, {"date": "2016-04-13", "close": 1.79, "volume": 1741789.0}, {"date": "2016-04-14", "close": 1.805, "volume": 1230451.0}, {"date": "2016-04-15", "close": 1.83, "volume": 2035381.0}, {"date": "2016-04-18", "close": 1.8, "volume": 1776280.0}, {"date": "2016-04-19", "close": 1.81, "volume": 2117993.0}, {"date": "2016-04-20", "close": 1.835, "volume": 5426730.0}, {"date": "2016-04-21", "close": 1.855, "volume": 2746922.0}, {"date": "2016-04-22", "close": 1.825, "volume": 2658787.0}, {"date": "2016-04-26", "close": 1.84, "volume": 2967328.0}, {"date": "2016-04-27", "close": 1.855, "volume": 2352687.0}, {"date": "2016-04-28", "close": 1.875, "volume": 1666682.0}, {"date": "2016-04-29", "close": 1.88, "volume": 1879782.0}, {"date": "2016-05-02", "close": 1.88, "volume": 2159848.0}, {"date": "2016-05-03", "close": 1.915, "volume": 3144431.0}, {"date": "2016-05-04", "close": 1.92, "volume": 3550636.0}, {"date": "2016-05-05", "close": 1.93, "volume": 1429234.0}, {"date": "2016-05-06", "close": 1.89, "volume": 1851790.0}, {"date": "2016-05-09", "close": 1.905, "volume": 706799.0}, {"date": "2016-05-10", "close": 1.89, "volume": 1847196.0}, {"date": "2016-05-11", "close": 1.895, "volume": 1495453.0}, {"date": "2016-05-12", "close": 1.89, "volume": 887226.0}, {"date": "2016-05-13", "close": 1.88, "volume": 549965.0}, {"date": "2016-05-16", "close": 1.895, "volume": 1621652.0}, {"date": "2016-05-17", "close": 1.9, "volume": 2936119.0}, {"date": "2016-05-18", "close": 1.89, "volume": 1476898.0}, {"date": "2016-05-19", "close": 1.9, "volume": 2118261.0}, {"date": "2016-05-20", "close": 1.9, "volume": 3585806.0}, {"date": "2016-05-23", "close": 1.915, "volume": 961952.0}, {"date": "2016-05-24", "close": 1.91, "volume": 2505463.0}, {"date": "2016-05-25", "close": 1.94, "volume": 2396178.0}, {"date": "2016-05-26", "close": 1.945, "volume": 907623.0}, {"date": "2016-05-27", "close": 1.96, "volume": 1625064.0}, {"date": "2016-05-30", "close": 1.96, "volume": 1159766.0}, {"date": "2016-05-31", "close": 1.99, "volume": 1628812.0}, {"date": "2016-06-01", "close": 1.995, "volume": 1233060.0}, {"date": "2016-06-02", "close": 1.985, "volume": 1263313.0}, {"date": "2016-06-03", "close": 1.995, "volume": 1405770.0}, {"date": "2016-06-06", "close": 1.965, "volume": 1371071.0}, {"date": "2016-06-07", "close": 1.97, "volume": 935924.0}, {"date": "2016-06-08", "close": 1.99, "volume": 851630.0}, {"date": "2016-06-09", "close": 2.09, "volume": 1632819.0}, {"date": "2016-06-10", "close": 2.06, "volume": 2848019.0}, {"date": "2016-06-14", "close": 2.03, "volume": 1457086.0}, {"date": "2016-06-15", "close": 2.01, "volume": 1307379.0}, {"date": "2016-06-16", "close": 2.02, "volume": 4397583.0}, {"date": "2016-06-17", "close": 2.02, "volume": 2046994.0}, {"date": "2016-06-20", "close": 2.07, "volume": 1534670.0}, {"date": "2016-06-21", "close": 2.08, "volume": 1203903.0}, {"date": "2016-06-22", "close": 2.08, "volume": 1046821.0}, {"date": "2016-06-23", "close": 2.08, "volume": 2124978.0}, {"date": "2016-06-24", "close": 2.0, "volume": 2827975.0}, {"date": "2016-06-27", "close": 1.99, "volume": 1117251.0}, {"date": "2016-06-28", "close": 1.94, "volume": 1694620.0}, {"date": "2016-06-29", "close": 1.96, "volume": 1239631.0}, {"date": "2016-06-30", "close": 1.975, "volume": 2010972.0}, {"date": "2016-07-01", "close": 1.96, "volume": 1240046.0}, {"date": "2016-07-04", "close": 1.97, "volume": 1153885.0}, {"date": "2016-07-05", "close": 1.94, "volume": 1893636.0}, {"date": "2016-07-06", "close": 1.945, "volume": 1675125.0}, {"date": "2016-07-07", "close": 1.98, "volume": 1837400.0}, {"date": "2016-07-08", "close": 1.97, "volume": 506912.0}, {"date": "2016-07-11", "close": 2.04, "volume": 900984.0}, {"date": "2016-07-12", "close": 2.02, "volume": 956276.0}, {"date": "2016-07-13", "close": 2.05, "volume": 727655.0}, {"date": "2016-07-14", "close": 2.02, "volume": 1184461.0}, {"date": "2016-07-15", "close": 2.06, "volume": 1750796.0}, {"date": "2016-07-18", "close": 2.08, "volume": 573789.0}, {"date": "2016-07-19", "close": 2.06, "volume": 499948.0}, {"date": "2016-07-20", "close": 2.09, "volume": 1082985.0}, {"date": "2016-07-21", "close": 2.07, "volume": 1569626.0}, {"date": "2016-07-22", "close": 2.06, "volume": 641677.0}, {"date": "2016-07-25", "close": 2.1, "volume": 1346609.0}, {"date": "2016-07-26", "close": 2.06, "volume": 921358.0}, {"date": "2016-07-27", "close": 2.09, "volume": 1274322.0}, {"date": "2016-07-28", "close": 2.09, "volume": 1354665.0}, {"date": "2016-07-29", "close": 2.11, "volume": 871757.0}, {"date": "2016-08-01", "close": 2.14, "volume": 862183.0}, {"date": "2016-08-02", "close": 2.14, "volume": 1269402.0}, {"date": "2016-08-03", "close": 2.11, "volume": 854067.0}, {"date": "2016-08-04", "close": 2.1, "volume": 1655694.0}, {"date": "2016-08-05", "close": 2.13, "volume": 793143.0}, {"date": "2016-08-08", "close": 2.13, "volume": 858738.0}, {"date": "2016-08-09", "close": 2.14, "volume": 751452.0}, {"date": "2016-08-10", "close": 2.19, "volume": 1360920.0}, {"date": "2016-08-11", "close": 2.18, "volume": 692802.0}, {"date": "2016-08-12", "close": 2.2, "volume": 1307026.0}, {"date": "2016-08-15", "close": 2.22, "volume": 513995.0}, {"date": "2016-08-16", "close": 2.21, "volume": 854447.0}, {"date": "2016-08-17", "close": 2.19, "volume": 462054.0}, {"date": "2016-08-18", "close": 2.17, "volume": 621785.0}, {"date": "2016-08-19", "close": 2.2, "volume": 594506.0}, {"date": "2016-08-22", "close": 2.17, "volume": 920459.0}, {"date": "2016-08-23", "close": 2.17, "volume": 1627878.0}, {"date": "2016-08-24", "close": 2.13, "volume": 1832707.0}, {"date": "2016-08-25", "close": 2.2, "volume": 3086226.0}, {"date": "2016-08-26", "close": 2.24, "volume": 1948508.0}, {"date": "2016-08-29", "close": 2.21, "volume": 1781952.0}, {"date": "2016-08-30", "close": 2.2, "volume": 2231593.0}, {"date": "2016-08-31", "close": 2.2, "volume": 2830207.0}, {"date": "2016-09-01", "close": 2.18, "volume": 6209379.0}, {"date": "2016-09-02", "close": 2.2, "volume": 1664913.0}, {"date": "2016-09-05", "close": 2.27, "volume": 4413278.0}, {"date": "2016-09-06", "close": 2.28, "volume": 3201471.0}, {"date": "2016-09-07", "close": 2.34, "volume": 3234688.0}, {"date": "2016-09-08", "close": 2.28, "volume": 4399389.0}, {"date": "2016-09-09", "close": 2.23, "volume": 2078480.0}, {"date": "2016-09-12", "close": 2.18, "volume": 1987408.0}, {"date": "2016-09-13", "close": 2.2, "volume": 1186300.0}, {"date": "2016-09-14", "close": 2.22, "volume": 1638135.0}, {"date": "2016-09-15", "close": 2.23, "volume": 2973077.0}, {"date": "2016-09-16", "close": 2.28, "volume": 2364968.0}, {"date": "2016-09-19", "close": 2.31, "volume": 484640.0}, {"date": "2016-09-20", "close": 2.38, "volume": 2859311.0}, {"date": "2016-09-21", "close": 2.31, "volume": 3156378.0}, {"date": "2016-09-22", "close": 2.31, "volume": 2911376.0}, {"date": "2016-09-23", "close": 2.33, "volume": 1880327.0}, {"date": "2016-09-26", "close": 2.28, "volume": 1940751.0}, {"date": "2016-09-27", "close": 2.27, "volume": 1076080.0}, {"date": "2016-09-28", "close": 2.25, "volume": 1221578.0}, {"date": "2016-09-29", "close": 2.28, "volume": 673811.0}, {"date": "2016-09-30", "close": 2.28, "volume": 989895.0}, {"date": "2016-10-03", "close": 2.3, "volume": 1104154.0}, {"date": "2016-10-04", "close": 2.3, "volume": 1973109.0}, {"date": "2016-10-05", "close": 2.32, "volume": 1435288.0}, {"date": "2016-10-06", "close": 2.35, "volume": 1729158.0}, {"date": "2016-10-07", "close": 2.32, "volume": 850540.0}, {"date": "2016-10-10", "close": 2.32, "volume": 455720.0}, {"date": "2016-10-11", "close": 2.38, "volume": 2394457.0}, {"date": "2016-10-12", "close": 2.35, "volume": 1572159.0}, {"date": "2016-10-13", "close": 2.35, "volume": 1740796.0}, {"date": "2016-10-14", "close": 2.36, "volume": 1128363.0}, {"date": "2016-10-17", "close": 2.36, "volume": 1469169.0}, {"date": "2016-10-18", "close": 2.35, "volume": 1425431.0}, {"date": "2016-10-19", "close": 2.34, "volume": 2253333.0}, {"date": "2016-10-20", "close": 2.31, "volume": 3129946.0}, {"date": "2016-10-21", "close": 2.28, "volume": 1563342.0}, {"date": "2016-10-24", "close": 2.23, "volume": 2405887.0}, {"date": "2016-10-25", "close": 2.25, "volume": 1931540.0}, {"date": "2016-10-26", "close": 2.23, "volume": 2016125.0}, {"date": "2016-10-27", "close": 2.13, "volume": 2014134.0}, {"date": "2016-10-28", "close": 2.15, "volume": 1026313.0}, {"date": "2016-10-31", "close": 2.14, "volume": 757644.0}, {"date": "2016-11-01", "close": 2.14, "volume": 1972378.0}, {"date": "2016-11-02", "close": 2.08, "volume": 1402060.0}, {"date": "2016-11-03", "close": 2.08, "volume": 776933.0}, {"date": "2016-11-04", "close": 2.07, "volume": 1759112.0}, {"date": "2016-11-07", "close": 2.11, "volume": 937553.0}, {"date": "2016-11-08", "close": 2.13, "volume": 1834756.0}, {"date": "2016-11-09", "close": 2.03, "volume": 1970422.0}, {"date": "2016-11-10", "close": 2.15, "volume": 1885742.0}, {"date": "2016-11-11", "close": 2.17, "volume": 1144267.0}, {"date": "2016-11-14", "close": 2.14, "volume": 1239671.0}, {"date": "2016-11-15", "close": 2.05, "volume": 2124944.0}, {"date": "2016-11-16", "close": 2.07, "volume": 3127006.0}, {"date": "2016-11-17", "close": 2.03, "volume": 1756070.0}, {"date": "2016-11-18", "close": 2.05, "volume": 3208074.0}, {"date": "2016-11-21", "close": 2.06, "volume": 1780737.0}, {"date": "2016-11-22", "close": 2.11, "volume": 1766550.0}, {"date": "2016-11-23", "close": 2.09, "volume": 2465798.0}, {"date": "2016-11-24", "close": 2.07, "volume": 1229171.0}, {"date": "2016-11-25", "close": 2.03, "volume": 3878452.0}, {"date": "2016-11-28", "close": 2.03, "volume": 2811798.0}, {"date": "2016-11-29", "close": 2.04, "volume": 3986990.0}, {"date": "2016-11-30", "close": 2.07, "volume": 2996321.0}, {"date": "2016-12-01", "close": 2.09, "volume": 3620659.0}, {"date": "2016-12-02", "close": 2.07, "volume": 1329130.0}, {"date": "2016-12-05", "close": 2.03, "volume": 1378327.0}, {"date": "2016-12-06", "close": 2.04, "volume": 906496.0}, {"date": "2016-12-07", "close": 2.08, "volume": 2696468.0}, {"date": "2016-12-08", "close": 2.1, "volume": 510581.0}, {"date": "2016-12-09", "close": 2.11, "volume": 1284970.0}, {"date": "2016-12-12", "close": 2.09, "volume": 1313051.0}, {"date": "2016-12-13", "close": 2.1, "volume": 1646513.0}, {"date": "2016-12-14", "close": 2.09, "volume": 12389343.0}, {"date": "2016-12-15", "close": 2.07, "volume": 1968537.0}, {"date": "2016-12-16", "close": 2.05, "volume": 1761488.0}, {"date": "2016-12-19", "close": 2.09, "volume": 2194120.0}, {"date": "2016-12-20", "close": 2.1, "volume": 2919727.0}, {"date": "2016-12-21", "close": 2.16, "volume": 1224263.0}, {"date": "2016-12-22", "close": 2.18, "volume": 1059047.0}, {"date": "2016-12-23", "close": 2.17, "volume": 714215.0}, {"date": "2016-12-28", "close": 2.2, "volume": 1088103.0}, {"date": "2016-12-29", "close": 2.21, "volume": 640777.0}, {"date": "2016-12-30", "close": 2.21, "volume": 479277.0}, {"date": "2017-01-03", "close": 2.26, "volume": 1697210.0}, {"date": "2017-01-04", "close": 2.25, "volume": 1086264.0}, {"date": "2017-01-05", "close": 2.24, "volume": 598723.0}, {"date": "2017-01-06", "close": 2.25, "volume": 1052977.0}, {"date": "2017-01-09", "close": 2.28, "volume": 800800.0}, {"date": "2017-01-10", "close": 2.23, "volume": 967272.0}, {"date": "2017-01-11", "close": 2.23, "volume": 652957.0}, {"date": "2017-01-12", "close": 2.42, "volume": 5023850.0}, {"date": "2017-01-13", "close": 2.4, "volume": 2807741.0}, {"date": "2017-01-16", "close": 2.39, "volume": 1326730.0}, {"date": "2017-01-17", "close": 2.36, "volume": 2449313.0}, {"date": "2017-01-18", "close": 2.33, "volume": 2463182.0}, {"date": "2017-01-19", "close": 2.35, "volume": 3727183.0}, {"date": "2017-01-20", "close": 2.36, "volume": 2198148.0}, {"date": "2017-01-23", "close": 2.31, "volume": 1454712.0}, {"date": "2017-01-24", "close": 2.33, "volume": 1275588.0}, {"date": "2017-01-25", "close": 2.34, "volume": 903741.0}, {"date": "2017-01-27", "close": 2.35, "volume": 847853.0}, {"date": "2017-01-30", "close": 2.32, "volume": 944069.0}, {"date": "2017-01-31", "close": 2.29, "volume": 1603726.0}, {"date": "2017-02-01", "close": 2.27, "volume": 1325395.0}, {"date": "2017-02-02", "close": 2.3, "volume": 1211791.0}, {"date": "2017-02-03", "close": 2.25, "volume": 2014530.0}, {"date": "2017-02-06", "close": 2.27, "volume": 1611616.0}, {"date": "2017-02-07", "close": 2.27, "volume": 1669474.0}, {"date": "2017-02-08", "close": 2.27, "volume": 1201773.0}, {"date": "2017-02-09", "close": 2.28, "volume": 848336.0}, {"date": "2017-02-10", "close": 2.29, "volume": 1182176.0}, {"date": "2017-02-13", "close": 2.3, "volume": 787984.0}, {"date": "2017-02-14", "close": 2.31, "volume": 831308.0}, {"date": "2017-02-15", "close": 2.3, "volume": 1171545.0}, {"date": "2017-02-16", "close": 2.3, "volume": 1123282.0}, {"date": "2017-02-17", "close": 2.26, "volume": 1547102.0}, {"date": "2017-02-20", "close": 2.24, "volume": 1428785.0}, {"date": "2017-02-21", "close": 2.25, "volume": 2112510.0}, {"date": "2017-02-22", "close": 2.27, "volume": 1074660.0}, {"date": "2017-02-23", "close": 2.37, "volume": 2780910.0}, {"date": "2017-02-24", "close": 2.37, "volume": 1291035.0}, {"date": "2017-02-27", "close": 2.43, "volume": 2204661.0}, {"date": "2017-02-28", "close": 2.4, "volume": 5246997.0}, {"date": "2017-03-01", "close": 2.49, "volume": 8481925.0}, {"date": "2017-03-02", "close": 2.5, "volume": 4083576.0}, {"date": "2017-03-03", "close": 2.45, "volume": 2496704.0}, {"date": "2017-03-06", "close": 2.46, "volume": 1757504.0}, {"date": "2017-03-07", "close": 2.47, "volume": 1734451.0}, {"date": "2017-03-08", "close": 2.42, "volume": 1980872.0}, {"date": "2017-03-09", "close": 2.42, "volume": 691682.0}, {"date": "2017-03-10", "close": 2.43, "volume": 1479061.0}, {"date": "2017-03-13", "close": 2.41, "volume": 873466.0}, {"date": "2017-03-14", "close": 2.42, "volume": 1710399.0}, {"date": "2017-03-15", "close": 2.44, "volume": 1297466.0}, {"date": "2017-03-16", "close": 2.41, "volume": 2567400.0}, {"date": "2017-03-17", "close": 2.46, "volume": 1633030.0}, {"date": "2017-03-20", "close": 2.45, "volume": 1122165.0}, {"date": "2017-03-21", "close": 2.47, "volume": 1671328.0}, {"date": "2017-03-22", "close": 2.42, "volume": 1763048.0}, {"date": "2017-03-23", "close": 2.43, "volume": 2166134.0}, {"date": "2017-03-24", "close": 2.47, "volume": 1375421.0}, {"date": "2017-03-27", "close": 2.45, "volume": 1091985.0}, {"date": "2017-03-28", "close": 2.5, "volume": 1308933.0}, {"date": "2017-03-29", "close": 2.51, "volume": 1435076.0}, {"date": "2017-03-30", "close": 2.53, "volume": 883469.0}, {"date": "2017-03-31", "close": 2.54, "volume": 1412151.0}, {"date": "2017-04-03", "close": 2.53, "volume": 1189629.0}, {"date": "2017-04-04", "close": 2.6, "volume": 2322040.0}, {"date": "2017-04-05", "close": 2.59, "volume": 2025790.0}, {"date": "2017-04-06", "close": 2.6, "volume": 1101124.0}, {"date": "2017-04-07", "close": 2.59, "volume": 1219640.0}, {"date": "2017-04-10", "close": 2.63, "volume": 4564212.0}, {"date": "2017-04-11", "close": 2.63, "volume": 1726598.0}, {"date": "2017-04-12", "close": 2.63, "volume": 1512318.0}, {"date": "2017-04-13", "close": 2.64, "volume": 1278477.0}, {"date": "2017-04-18", "close": 2.65, "volume": 2967269.0}, {"date": "2017-04-19", "close": 2.65, "volume": 2896018.0}, {"date": "2017-04-20", "close": 2.64, "volume": 892814.0}, {"date": "2017-04-21", "close": 2.68, "volume": 952018.0}, {"date": "2017-04-24", "close": 2.7, "volume": 911869.0}, {"date": "2017-04-26", "close": 2.71, "volume": 2172194.0}, {"date": "2017-04-27", "close": 2.72, "volume": 1240135.0}, {"date": "2017-04-28", "close": 2.72, "volume": 1205456.0}, {"date": "2017-05-01", "close": 2.75, "volume": 2101705.0}, {"date": "2017-05-02", "close": 2.77, "volume": 2083733.0}, {"date": "2017-05-03", "close": 2.77, "volume": 2560949.0}, {"date": "2017-05-04", "close": 2.76, "volume": 1750696.0}, {"date": "2017-05-05", "close": 2.8, "volume": 1681071.0}, {"date": "2017-05-08", "close": 2.82, "volume": 1630407.0}, {"date": "2017-05-09", "close": 2.86, "volume": 1823046.0}, {"date": "2017-05-10", "close": 2.89, "volume": 3754046.0}, {"date": "2017-05-11", "close": 2.83, "volume": 3717476.0}, {"date": "2017-05-12", "close": 2.79, "volume": 2369848.0}, {"date": "2017-05-15", "close": 2.81, "volume": 3434741.0}, {"date": "2017-05-16", "close": 2.82, "volume": 1454617.0}, {"date": "2017-05-17", "close": 2.81, "volume": 1400365.0}, {"date": "2017-05-18", "close": 2.75, "volume": 2788927.0}, {"date": "2017-05-19", "close": 2.77, "volume": 1053373.0}, {"date": "2017-05-22", "close": 2.84, "volume": 2655817.0}, {"date": "2017-05-23", "close": 2.81, "volume": 6171286.0}, {"date": "2017-05-24", "close": 2.82, "volume": 1818077.0}, {"date": "2017-05-25", "close": 2.79, "volume": 1656364.0}, {"date": "2017-05-26", "close": 2.79, "volume": 1647126.0}, {"date": "2017-05-29", "close": 2.72, "volume": 2316142.0}, {"date": "2017-05-30", "close": 2.71, "volume": 2653826.0}, {"date": "2017-05-31", "close": 2.76, "volume": 2807740.0}, {"date": "2017-06-01", "close": 2.79, "volume": 3959648.0}, {"date": "2017-06-02", "close": 2.86, "volume": 2032811.0}, {"date": "2017-06-05", "close": 2.83, "volume": 1887235.0}, {"date": "2017-06-06", "close": 2.77, "volume": 2099179.0}, {"date": "2017-06-07", "close": 2.77, "volume": 1316097.0}, {"date": "2017-06-08", "close": 2.75, "volume": 1743274.0}, {"date": "2017-06-09", "close": 2.75, "volume": 2043484.0}, {"date": "2017-06-13", "close": 2.73, "volume": 2926042.0}, {"date": "2017-06-14", "close": 2.8, "volume": 2133549.0}, {"date": "2017-06-15", "close": 2.81, "volume": 3830206.0}, {"date": "2017-06-16", "close": 2.81, "volume": 1592632.0}, {"date": "2017-06-19", "close": 2.83, "volume": 1164243.0}, {"date": "2017-06-20", "close": 2.81, "volume": 1968894.0}, {"date": "2017-06-21", "close": 2.77, "volume": 2800825.0}, {"date": "2017-06-22", "close": 2.8, "volume": 1538738.0}, {"date": "2017-06-23", "close": 2.79, "volume": 821508.0}, {"date": "2017-06-26", "close": 2.77, "volume": 1315556.0}, {"date": "2017-06-27", "close": 2.71, "volume": 1879345.0}, {"date": "2017-06-28", "close": 2.7, "volume": 4976813.0}, {"date": "2017-06-29", "close": 2.71, "volume": 1849056.0}, {"date": "2017-06-30", "close": 2.66, "volume": 1723812.0}, {"date": "2017-07-03", "close": 2.61, "volume": 2240373.0}, {"date": "2017-07-04", "close": 2.68, "volume": 2267394.0}, {"date": "2017-07-05", "close": 2.67, "volume": 1549740.0}, {"date": "2017-07-06", "close": 2.67, "volume": 1302370.0}, {"date": "2017-07-07", "close": 2.61, "volume": 1222167.0}, {"date": "2017-07-10", "close": 2.63, "volume": 997818.0}, {"date": "2017-07-11", "close": 2.62, "volume": 837931.0}, {"date": "2017-07-12", "close": 2.55, "volume": 1892164.0}, {"date": "2017-07-13", "close": 2.56, "volume": 1468111.0}, {"date": "2017-07-14", "close": 2.6, "volume": 2101554.0}, {"date": "2017-07-17", "close": 2.59, "volume": 804055.0}, {"date": "2017-07-18", "close": 2.56, "volume": 1847593.0}, {"date": "2017-07-19", "close": 2.56, "volume": 1462631.0}, {"date": "2017-07-20", "close": 2.58, "volume": 1340895.0}, {"date": "2017-07-21", "close": 2.57, "volume": 1197666.0}, {"date": "2017-07-24", "close": 2.63, "volume": 2120613.0}, {"date": "2017-07-25", "close": 2.64, "volume": 1003338.0}, {"date": "2017-07-26", "close": 2.66, "volume": 1757748.0}, {"date": "2017-07-27", "close": 2.66, "volume": 885037.0}, {"date": "2017-07-28", "close": 2.61, "volume": 1658355.0}, {"date": "2017-07-31", "close": 2.59, "volume": 1363357.0}, {"date": "2017-08-01", "close": 2.58, "volume": 1594683.0}, {"date": "2017-08-02", "close": 2.58, "volume": 1161468.0}, {"date": "2017-08-03", "close": 2.8, "volume": 2550983.0}, {"date": "2017-08-04", "close": 2.82, "volume": 2394703.0}, {"date": "2017-08-07", "close": 2.83, "volume": 1121138.0}, {"date": "2017-08-08", "close": 2.8, "volume": 1096869.0}, {"date": "2017-08-09", "close": 2.8, "volume": 605144.0}, {"date": "2017-08-10", "close": 2.81, "volume": 972823.0}, {"date": "2017-08-11", "close": 2.77, "volume": 1082929.0}, {"date": "2017-08-14", "close": 2.82, "volume": 825259.0}, {"date": "2017-08-15", "close": 2.84, "volume": 1072800.0}, {"date": "2017-08-16", "close": 2.87, "volume": 1572895.0}, {"date": "2017-08-17", "close": 2.84, "volume": 1186105.0}, {"date": "2017-08-18", "close": 2.84, "volume": 1757287.0}, {"date": "2017-08-21", "close": 2.77, "volume": 1398129.0}, {"date": "2017-08-22", "close": 2.75, "volume": 1459061.0}, {"date": "2017-08-23", "close": 2.61, "volume": 4358220.0}, {"date": "2017-08-24", "close": 2.63, "volume": 3385785.0}, {"date": "2017-08-25", "close": 2.59, "volume": 1418316.0}, {"date": "2017-08-28", "close": 2.59, "volume": 1249321.0}, {"date": "2017-08-29", "close": 2.59, "volume": 3110610.0}, {"date": "2017-08-30", "close": 2.6, "volume": 3701172.0}, {"date": "2017-08-31", "close": 2.69, "volume": 2186111.0}, {"date": "2017-09-01", "close": 2.69, "volume": 1742913.0}, {"date": "2017-09-04", "close": 2.66, "volume": 931243.0}, {"date": "2017-09-05", "close": 2.66, "volume": 2071463.0}, {"date": "2017-09-06", "close": 2.68, "volume": 2276571.0}, {"date": "2017-09-07", "close": 2.66, "volume": 1586038.0}, {"date": "2017-09-08", "close": 2.66, "volume": 1457030.0}, {"date": "2017-09-11", "close": 2.65, "volume": 1305236.0}, {"date": "2017-09-12", "close": 2.65, "volume": 1586000.0}, {"date": "2017-09-13", "close": 2.67, "volume": 1219636.0}, {"date": "2017-09-14", "close": 2.68, "volume": 747339.0}, {"date": "2017-09-15", "close": 2.69, "volume": 4514939.0}, {"date": "2017-09-18", "close": 2.7, "volume": 1737347.0}, {"date": "2017-09-19", "close": 2.75, "volume": 1833942.0}, {"date": "2017-09-20", "close": 2.76, "volume": 2003945.0}, {"date": "2017-09-21", "close": 2.75, "volume": 3022235.0}, {"date": "2017-09-22", "close": 2.79, "volume": 1657227.0}, {"date": "2017-09-25", "close": 2.8, "volume": 1055644.0}, {"date": "2017-09-26", "close": 2.8, "volume": 2446380.0}, {"date": "2017-09-27", "close": 2.76, "volume": 1696187.0}, {"date": "2017-09-28", "close": 2.8, "volume": 2199673.0}, {"date": "2017-09-29", "close": 2.79, "volume": 1086775.0}, {"date": "2017-10-02", "close": 2.81, "volume": 1829408.0}, {"date": "2017-10-03", "close": 2.8, "volume": 1192101.0}, {"date": "2017-10-04", "close": 2.77, "volume": 2184358.0}, {"date": "2017-10-05", "close": 2.76, "volume": 1438103.0}, {"date": "2017-10-06", "close": 2.78, "volume": 1488040.0}, {"date": "2017-10-09", "close": 2.81, "volume": 816483.0}, {"date": "2017-10-10", "close": 2.81, "volume": 994042.0}, {"date": "2017-10-11", "close": 2.81, "volume": 1009230.0}, {"date": "2017-10-12", "close": 2.82, "volume": 1737807.0}, {"date": "2017-10-13", "close": 2.83, "volume": 1143247.0}, {"date": "2017-10-16", "close": 2.84, "volume": 1121382.0}, {"date": "2017-10-17", "close": 2.89, "volume": 1918264.0}, {"date": "2017-10-18", "close": 2.89, "volume": 1408356.0}, {"date": "2017-10-19", "close": 2.85, "volume": 2368209.0}, {"date": "2017-10-20", "close": 2.87, "volume": 1027715.0}, {"date": "2017-10-23", "close": 2.83, "volume": 1515830.0}, {"date": "2017-10-24", "close": 2.76, "volume": 2848696.0}, {"date": "2017-10-25", "close": 2.72, "volume": 2562815.0}, {"date": "2017-10-26", "close": 2.74, "volume": 1528751.0}, {"date": "2017-10-27", "close": 2.66, "volume": 2331764.0}, {"date": "2017-10-30", "close": 2.65, "volume": 2998204.0}, {"date": "2017-10-31", "close": 2.68, "volume": 1927922.0}, {"date": "2017-11-01", "close": 2.68, "volume": 1617436.0}, {"date": "2017-11-02", "close": 2.65, "volume": 1346764.0}, {"date": "2017-11-03", "close": 2.66, "volume": 1361628.0}, {"date": "2017-11-06", "close": 2.68, "volume": 868193.0}, {"date": "2017-11-07", "close": 2.72, "volume": 1066794.0}, {"date": "2017-11-08", "close": 2.72, "volume": 1532009.0}, {"date": "2017-11-09", "close": 2.75, "volume": 1113548.0}, {"date": "2017-11-10", "close": 2.75, "volume": 842868.0}, {"date": "2017-11-13", "close": 2.75, "volume": 1054753.0}, {"date": "2017-11-14", "close": 2.78, "volume": 1157001.0}, {"date": "2017-11-15", "close": 2.77, "volume": 1895932.0}, {"date": "2017-11-16", "close": 2.8, "volume": 4049230.0}, {"date": "2017-11-17", "close": 2.82, "volume": 692327.0}, {"date": "2017-11-20", "close": 2.8, "volume": 814283.0}, {"date": "2017-11-21", "close": 2.8, "volume": 1048797.0}, {"date": "2017-11-22", "close": 2.8, "volume": 967292.0}, {"date": "2017-11-23", "close": 2.79, "volume": 1110279.0}, {"date": "2017-11-24", "close": 2.75, "volume": 3254057.0}, {"date": "2017-11-27", "close": 2.81, "volume": 3135256.0}, {"date": "2017-11-28", "close": 2.88, "volume": 2909882.0}, {"date": "2017-11-29", "close": 2.92, "volume": 2354548.0}, {"date": "2017-11-30", "close": 2.9, "volume": 2333953.0}, {"date": "2017-12-01", "close": 2.93, "volume": 918776.0}, {"date": "2017-12-05", "close": 3.0, "volume": 2529777.0}, {"date": "2017-12-06", "close": 2.98, "volume": 5232397.0}, {"date": "2017-12-07", "close": 3.01, "volume": 1561770.0}, {"date": "2017-12-08", "close": 2.93, "volume": 1594068.0}, {"date": "2017-12-11", "close": 2.95, "volume": 2085412.0}, {"date": "2017-12-12", "close": 2.88, "volume": 1067481.0}, {"date": "2017-12-13", "close": 2.89, "volume": 5519208.0}, {"date": "2017-12-14", "close": 2.87, "volume": 2347536.0}, {"date": "2017-12-15", "close": 2.87, "volume": 2484857.0}, {"date": "2017-12-18", "close": 2.87, "volume": 621555.0}, {"date": "2017-12-19", "close": 2.88, "volume": 1193676.0}, {"date": "2017-12-20", "close": 2.87, "volume": 2076288.0}, {"date": "2017-12-21", "close": 2.87, "volume": 2249187.0}, {"date": "2017-12-22", "close": 2.87, "volume": 1266841.0}, {"date": "2017-12-27", "close": 2.87, "volume": 569326.0}, {"date": "2017-12-28", "close": 2.88, "volume": 364964.0}, {"date": "2017-12-29", "close": 2.82, "volume": 705034.0}, {"date": "2018-01-02", "close": 2.84, "volume": 939553.0}, {"date": "2018-01-03", "close": 2.83, "volume": 1001251.0}, {"date": "2018-01-04", "close": 2.82, "volume": 801599.0}, {"date": "2018-01-05", "close": 2.84, "volume": 641372.0}, {"date": "2018-01-08", "close": 2.88, "volume": 1075636.0}, {"date": "2018-01-09", "close": 2.86, "volume": 918384.0}, {"date": "2018-01-10", "close": 2.79, "volume": 1076949.0}, {"date": "2018-01-11", "close": 2.74, "volume": 2377548.0}, {"date": "2018-01-12", "close": 2.75, "volume": 1110464.0}, {"date": "2018-01-15", "close": 2.76, "volume": 1293241.0}, {"date": "2018-01-16", "close": 2.75, "volume": 774358.0}, {"date": "2018-01-17", "close": 2.78, "volume": 1052733.0}, {"date": "2018-01-18", "close": 2.79, "volume": 1134041.0}, {"date": "2018-01-19", "close": 2.78, "volume": 794002.0}, {"date": "2018-01-22", "close": 2.78, "volume": 623118.0}, {"date": "2018-01-23", "close": 2.81, "volume": 752151.0}, {"date": "2018-01-24", "close": 2.78, "volume": 686333.0}, {"date": "2018-01-25", "close": 2.78, "volume": 674474.0}, {"date": "2018-01-29", "close": 2.74, "volume": 883586.0}, {"date": "2018-01-30", "close": 2.74, "volume": 1163290.0}, {"date": "2018-01-31", "close": 2.77, "volume": 1521013.0}, {"date": "2018-02-01", "close": 2.8, "volume": 762488.0}, {"date": "2018-02-02", "close": 2.8, "volume": 1089113.0}, {"date": "2018-02-05", "close": 2.76, "volume": 1572885.0}, {"date": "2018-02-06", "close": 2.63, "volume": 3101941.0}, {"date": "2018-02-07", "close": 2.6, "volume": 2032652.0}, {"date": "2018-02-08", "close": 2.68, "volume": 1210221.0}, {"date": "2018-02-09", "close": 2.6, "volume": 1137785.0}, {"date": "2018-02-12", "close": 2.58, "volume": 1042145.0}, {"date": "2018-02-13", "close": 2.59, "volume": 1512563.0}, {"date": "2018-02-14", "close": 2.64, "volume": 1538415.0}, {"date": "2018-02-15", "close": 2.69, "volume": 1472010.0}, {"date": "2018-02-16", "close": 2.64, "volume": 1001134.0}, {"date": "2018-02-19", "close": 2.67, "volume": 1119778.0}, {"date": "2018-02-20", "close": 2.69, "volume": 519951.0}, {"date": "2018-02-21", "close": 2.5, "volume": 6117752.0}, {"date": "2018-02-22", "close": 2.53, "volume": 5659485.0}, {"date": "2018-02-23", "close": 2.55, "volume": 2135835.0}, {"date": "2018-02-26", "close": 2.52, "volume": 2983201.0}, {"date": "2018-02-27", "close": 2.55, "volume": 7578402.0}, {"date": "2018-02-28", "close": 2.52, "volume": 2381704.0}, {"date": "2018-03-01", "close": 2.57, "volume": 3237622.0}, {"date": "2018-03-02", "close": 2.57, "volume": 1458425.0}, {"date": "2018-03-05", "close": 2.58, "volume": 887757.0}, {"date": "2018-03-06", "close": 2.64, "volume": 2080456.0}, {"date": "2018-03-07", "close": 2.65, "volume": 2112998.0}, {"date": "2018-03-08", "close": 2.7, "volume": 1761464.0}, {"date": "2018-03-09", "close": 2.73, "volume": 1337158.0}, {"date": "2018-03-12", "close": 2.75, "volume": 1214885.0}, {"date": "2018-03-13", "close": 2.67, "volume": 1740303.0}, {"date": "2018-03-14", "close": 2.71, "volume": 2617689.0}, {"date": "2018-03-15", "close": 2.69, "volume": 2414963.0}, {"date": "2018-03-16", "close": 2.68, "volume": 8876077.0}, {"date": "2018-03-19", "close": 2.7, "volume": 1229574.0}, {"date": "2018-03-20", "close": 2.7, "volume": 1800734.0}, {"date": "2018-03-21", "close": 2.69, "volume": 1608090.0}, {"date": "2018-03-22", "close": 2.64, "volume": 1897260.0}, {"date": "2018-03-23", "close": 2.59, "volume": 1258958.0}, {"date": "2018-03-26", "close": 2.61, "volume": 1212885.0}, {"date": "2018-03-27", "close": 2.61, "volume": 1827804.0}, {"date": "2018-03-28", "close": 2.56, "volume": 5078257.0}, {"date": "2018-03-29", "close": 2.51, "volume": 3504311.0}, {"date": "2018-04-03", "close": 2.45, "volume": 3125597.0}, {"date": "2018-04-04", "close": 2.45, "volume": 4802072.0}, {"date": "2018-04-05", "close": 2.5, "volume": 1787998.0}, {"date": "2018-04-06", "close": 2.51, "volume": 1445419.0}, {"date": "2018-04-09", "close": 2.52, "volume": 3330045.0}, {"date": "2018-04-10", "close": 2.55, "volume": 1732847.0}, {"date": "2018-04-11", "close": 2.54, "volume": 1860024.0}, {"date": "2018-04-12", "close": 2.53, "volume": 2534023.0}, {"date": "2018-04-13", "close": 2.54, "volume": 3212104.0}, {"date": "2018-04-16", "close": 2.57, "volume": 769706.0}, {"date": "2018-04-17", "close": 2.61, "volume": 1650227.0}, {"date": "2018-04-18", "close": 2.61, "volume": 1503801.0}, {"date": "2018-04-19", "close": 2.6, "volume": 2232356.0}, {"date": "2018-04-20", "close": 2.58, "volume": 2348208.0}, {"date": "2018-04-23", "close": 2.59, "volume": 2145074.0}, {"date": "2018-04-24", "close": 2.65, "volume": 1254109.0}, {"date": "2018-04-26", "close": 2.7, "volume": 1706329.0}, {"date": "2018-04-27", "close": 2.7, "volume": 2276969.0}, {"date": "2018-04-30", "close": 2.75, "volume": 2080190.0}, {"date": "2018-05-01", "close": 2.79, "volume": 3622676.0}, {"date": "2018-05-02", "close": 2.8, "volume": 2088939.0}, {"date": "2018-05-03", "close": 2.76, "volume": 2956661.0}, {"date": "2018-05-04", "close": 2.75, "volume": 1519513.0}, {"date": "2018-05-07", "close": 2.82, "volume": 1474821.0}, {"date": "2018-05-08", "close": 2.86, "volume": 4745967.0}, {"date": "2018-05-09", "close": 2.88, "volume": 1738571.0}, {"date": "2018-05-10", "close": 2.89, "volume": 3702348.0}, {"date": "2018-05-11", "close": 2.87, "volume": 2938888.0}, {"date": "2018-05-14", "close": 2.89, "volume": 1089637.0}, {"date": "2018-05-15", "close": 2.86, "volume": 4380158.0}, {"date": "2018-05-16", "close": 2.86, "volume": 1825651.0}, {"date": "2018-05-17", "close": 2.85, "volume": 1401447.0}, {"date": "2018-05-18", "close": 2.83, "volume": 2137028.0}, {"date": "2018-05-21", "close": 2.86, "volume": 1080292.0}, {"date": "2018-05-22", "close": 2.8, "volume": 1197115.0}, {"date": "2018-05-23", "close": 2.84, "volume": 1816225.0}, {"date": "2018-05-24", "close": 2.76, "volume": 1299015.0}, {"date": "2018-05-25", "close": 2.76, "volume": 796516.0}, {"date": "2018-05-28", "close": 2.7, "volume": 2598413.0}, {"date": "2018-05-29", "close": 2.77, "volume": 1623322.0}, {"date": "2018-05-30", "close": 2.75, "volume": 3378448.0}, {"date": "2018-05-31", "close": 2.8, "volume": 1449596.0}, {"date": "2018-06-01", "close": 2.81, "volume": 2254605.0}, {"date": "2018-06-04", "close": 2.83, "volume": 1335312.0}, {"date": "2018-06-05", "close": 2.89, "volume": 2639920.0}, {"date": "2018-06-06", "close": 2.88, "volume": 3004236.0}, {"date": "2018-06-07", "close": 2.84, "volume": 1901554.0}, {"date": "2018-06-08", "close": 2.83, "volume": 753664.0}, {"date": "2018-06-12", "close": 2.86, "volume": 1486642.0}, {"date": "2018-06-13", "close": 2.83, "volume": 2562839.0}, {"date": "2018-06-14", "close": 2.83, "volume": 751364.0}, {"date": "2018-06-15", "close": 2.83, "volume": 1449844.0}, {"date": "2018-06-18", "close": 2.89, "volume": 821753.0}, {"date": "2018-06-19", "close": 2.88, "volume": 721688.0}, {"date": "2018-06-20", "close": 2.89, "volume": 802623.0}, {"date": "2018-06-21", "close": 2.92, "volume": 3163616.0}, {"date": "2018-06-22", "close": 2.88, "volume": 1120809.0}, {"date": "2018-06-25", "close": 2.86, "volume": 810736.0}, {"date": "2018-06-26", "close": 2.88, "volume": 959475.0}, {"date": "2018-06-27", "close": 2.85, "volume": 883277.0}, {"date": "2018-06-28", "close": 2.87, "volume": 946684.0}, {"date": "2018-06-29", "close": 2.81, "volume": 1120791.0}, {"date": "2018-07-02", "close": 2.8, "volume": 1171256.0}, {"date": "2018-07-03", "close": 2.8, "volume": 931800.0}, {"date": "2018-07-04", "close": 2.8, "volume": 871763.0}, {"date": "2018-07-05", "close": 2.81, "volume": 1059389.0}, {"date": "2018-07-06", "close": 2.79, "volume": 3892930.0}, {"date": "2018-07-09", "close": 2.81, "volume": 599487.0}, {"date": "2018-07-10", "close": 2.8, "volume": 1424749.0}, {"date": "2018-07-11", "close": 2.82, "volume": 1700931.0}, {"date": "2018-07-12", "close": 2.84, "volume": 1866585.0}, {"date": "2018-07-13", "close": 2.82, "volume": 849285.0}, {"date": "2018-07-16", "close": 2.86, "volume": 1198046.0}, {"date": "2018-07-17", "close": 2.82, "volume": 3742177.0}, {"date": "2018-07-18", "close": 2.83, "volume": 1055235.0}, {"date": "2018-07-19", "close": 2.8, "volume": 1465402.0}, {"date": "2018-07-20", "close": 2.81, "volume": 1551923.0}, {"date": "2018-07-23", "close": 2.78, "volume": 1499068.0}, {"date": "2018-07-24", "close": 2.84, "volume": 1257791.0}, {"date": "2018-07-25", "close": 2.87, "volume": 944585.0}, {"date": "2018-07-26", "close": 2.87, "volume": 745715.0}, {"date": "2018-07-27", "close": 2.9, "volume": 1122585.0}, {"date": "2018-07-30", "close": 2.91, "volume": 758986.0}, {"date": "2018-07-31", "close": 2.92, "volume": 777006.0}, {"date": "2018-08-01", "close": 2.89, "volume": 1608067.0}, {"date": "2018-08-02", "close": 2.95, "volume": 1175472.0}, {"date": "2018-08-03", "close": 3.0, "volume": 1910168.0}, {"date": "2018-08-06", "close": 3.01, "volume": 1222815.0}, {"date": "2018-08-07", "close": 2.98, "volume": 1135717.0}, {"date": "2018-08-08", "close": 2.93, "volume": 998635.0}, {"date": "2018-08-09", "close": 2.98, "volume": 1056995.0}, {"date": "2018-08-10", "close": 2.97, "volume": 983623.0}, {"date": "2018-08-13", "close": 2.98, "volume": 4428612.0}, {"date": "2018-08-14", "close": 2.99, "volume": 1048233.0}, {"date": "2018-08-15", "close": 3.0, "volume": 1189979.0}, {"date": "2018-08-16", "close": 3.06, "volume": 1768277.0}, {"date": "2018-08-17", "close": 3.06, "volume": 2343893.0}, {"date": "2018-08-20", "close": 3.07, "volume": 811812.0}, {"date": "2018-08-21", "close": 3.08, "volume": 1670790.0}, {"date": "2018-08-22", "close": 3.04, "volume": 2315188.0}, {"date": "2018-08-23", "close": 3.07, "volume": 1218210.0}, {"date": "2018-08-24", "close": 3.01, "volume": 2131626.0}, {"date": "2018-08-27", "close": 3.04, "volume": 2846865.0}, {"date": "2018-08-28", "close": 3.03, "volume": 1133541.0}, {"date": "2018-08-29", "close": 3.01, "volume": 1246970.0}, {"date": "2018-08-30", "close": 3.0, "volume": 1709677.0}, {"date": "2018-08-31", "close": 2.96, "volume": 1858355.0}, {"date": "2018-09-03", "close": 2.95, "volume": 1993372.0}, {"date": "2018-09-04", "close": 2.9, "volume": 1944056.0}, {"date": "2018-09-05", "close": 2.89, "volume": 1716861.0}, {"date": "2018-09-06", "close": 2.92, "volume": 1973047.0}, {"date": "2018-09-07", "close": 2.89, "volume": 1709708.0}, {"date": "2018-09-10", "close": 2.87, "volume": 3045430.0}, {"date": "2018-09-11", "close": 2.91, "volume": 1568301.0}, {"date": "2018-09-12", "close": 2.83, "volume": 3217776.0}, {"date": "2018-09-13", "close": 2.87, "volume": 1864347.0}, {"date": "2018-09-14", "close": 2.88, "volume": 1726810.0}, {"date": "2018-09-17", "close": 2.94, "volume": 4179275.0}, {"date": "2018-09-18", "close": 2.91, "volume": 1711029.0}, {"date": "2018-09-19", "close": 2.9, "volume": 2883539.0}, {"date": "2018-09-20", "close": 2.88, "volume": 2522532.0}, {"date": "2018-09-21", "close": 2.88, "volume": 1396318.0}, {"date": "2018-09-24", "close": 2.88, "volume": 1491532.0}, {"date": "2018-09-25", "close": 2.88, "volume": 843783.0}, {"date": "2018-09-26", "close": 2.83, "volume": 1615560.0}, {"date": "2018-09-27", "close": 2.84, "volume": 1419361.0}, {"date": "2018-09-28", "close": 2.85, "volume": 2032344.0}, {"date": "2018-10-01", "close": 2.83, "volume": 460772.0}, {"date": "2018-10-02", "close": 2.77, "volume": 2348792.0}, {"date": "2018-10-03", "close": 2.75, "volume": 1327693.0}, {"date": "2018-10-04", "close": 2.75, "volume": 1198652.0}, {"date": "2018-10-05", "close": 2.78, "volume": 936464.0}, {"date": "2018-10-08", "close": 2.77, "volume": 813620.0}, {"date": "2018-10-09", "close": 2.72, "volume": 1490808.0}, {"date": "2018-10-10", "close": 2.75, "volume": 1885672.0}, {"date": "2018-10-11", "close": 2.69, "volume": 1638755.0}, {"date": "2018-10-12", "close": 2.67, "volume": 1273799.0}, {"date": "2018-10-15", "close": 2.59, "volume": 1582242.0}, {"date": "2018-10-16", "close": 2.68, "volume": 2243670.0}, {"date": "2018-10-17", "close": 2.74, "volume": 2425826.0}, {"date": "2018-10-18", "close": 2.95, "volume": 5083301.0}, {"date": "2018-10-19", "close": 2.95, "volume": 2205967.0}, {"date": "2018-10-22", "close": 2.97, "volume": 1410019.0}, {"date": "2018-10-23", "close": 2.98, "volume": 1333305.0}, {"date": "2018-10-24", "close": 2.97, "volume": 1257706.0}, {"date": "2018-10-25", "close": 2.9, "volume": 1538195.0}, {"date": "2018-10-26", "close": 2.86, "volume": 1670790.0}, {"date": "2018-10-29", "close": 2.89, "volume": 3032201.0}, {"date": "2018-10-30", "close": 2.95, "volume": 3258057.0}, {"date": "2018-10-31", "close": 2.97, "volume": 1456006.0}, {"date": "2018-11-01", "close": 2.98, "volume": 2725833.0}, {"date": "2018-11-02", "close": 3.0, "volume": 1963133.0}, {"date": "2018-11-05", "close": 3.0, "volume": 1430192.0}, {"date": "2018-11-06", "close": 3.0, "volume": 546433.0}, {"date": "2018-11-07", "close": 3.07, "volume": 3197851.0}, {"date": "2018-11-08", "close": 3.07, "volume": 2985193.0}, {"date": "2018-11-09", "close": 3.07, "volume": 3900444.0}, {"date": "2018-11-12", "close": 2.9, "volume": 8885677.0}, {"date": "2018-11-13", "close": 2.84, "volume": 6183237.0}, {"date": "2018-11-14", "close": 2.78, "volume": 4055999.0}, {"date": "2018-11-15", "close": 2.76, "volume": 2684329.0}, {"date": "2018-11-16", "close": 2.75, "volume": 704553.0}, {"date": "2018-11-19", "close": 2.74, "volume": 2154008.0}, {"date": "2018-11-20", "close": 2.75, "volume": 1876020.0}, {"date": "2018-11-21", "close": 2.74, "volume": 1479801.0}, {"date": "2018-11-22", "close": 2.81, "volume": 2340954.0}, {"date": "2018-11-23", "close": 2.73, "volume": 684478.0}, {"date": "2018-11-26", "close": 2.69, "volume": 1680042.0}, {"date": "2018-11-27", "close": 2.73, "volume": 1240494.0}, {"date": "2018-11-28", "close": 2.74, "volume": 1164012.0}, {"date": "2018-11-29", "close": 2.74, "volume": 1190861.0}, {"date": "2018-11-30", "close": 2.7, "volume": 3533182.0}, {"date": "2018-12-03", "close": 2.78, "volume": 1405724.0}, {"date": "2018-12-04", "close": 2.82, "volume": 2287390.0}, {"date": "2018-12-05", "close": 2.74, "volume": 2040902.0}, {"date": "2018-12-06", "close": 2.76, "volume": 1015044.0}, {"date": "2018-12-07", "close": 2.79, "volume": 1291785.0}, {"date": "2018-12-10", "close": 2.7, "volume": 3253862.0}, {"date": "2018-12-11", "close": 2.65, "volume": 1418561.0}, {"date": "2018-12-12", "close": 2.69, "volume": 2162051.0}, {"date": "2018-12-13", "close": 2.8, "volume": 2306708.0}, {"date": "2018-12-14", "close": 2.76, "volume": 1526113.0}, {"date": "2018-12-17", "close": 2.81, "volume": 1345852.0}, {"date": "2018-12-18", "close": 2.79, "volume": 1394171.0}, {"date": "2018-12-19", "close": 2.7, "volume": 3614725.0}, {"date": "2018-12-20", "close": 2.67, "volume": 3377485.0}, {"date": "2018-12-21", "close": 2.56, "volume": 2454733.0}, {"date": "2018-12-24", "close": 2.66, "volume": 666334.0}, {"date": "2018-12-27", "close": 2.69, "volume": 1444561.0}, {"date": "2018-12-28", "close": 2.74, "volume": 764334.0}, {"date": "2018-12-31", "close": 2.75, "volume": 1205199.0}, {"date": "2019-01-02", "close": 2.67, "volume": 815565.0}, {"date": "2019-01-03", "close": 2.7, "volume": 1194892.0}, {"date": "2019-01-04", "close": 2.69, "volume": 869812.0}, {"date": "2019-01-07", "close": 2.75, "volume": 1160780.0}, {"date": "2019-01-08", "close": 2.77, "volume": 1969179.0}, {"date": "2019-01-09", "close": 2.79, "volume": 1603903.0}, {"date": "2019-01-10", "close": 2.77, "volume": 1125250.0}, {"date": "2019-01-11", "close": 2.79, "volume": 1253666.0}, {"date": "2019-01-14", "close": 2.8, "volume": 2058443.0}, {"date": "2019-01-15", "close": 2.77, "volume": 1736080.0}, {"date": "2019-01-16", "close": 2.81, "volume": 1460875.0}, {"date": "2019-01-17", "close": 2.84, "volume": 2873708.0}, {"date": "2019-01-18", "close": 2.69, "volume": 2809781.0}, {"date": "2019-01-21", "close": 2.66, "volume": 1596821.0}, {"date": "2019-01-22", "close": 2.67, "volume": 779916.0}, {"date": "2019-01-23", "close": 2.64, "volume": 1829693.0}, {"date": "2019-01-24", "close": 2.66, "volume": 1476828.0}, {"date": "2019-01-25", "close": 2.64, "volume": 2769603.0}, {"date": "2019-01-29", "close": 2.65, "volume": 2883785.0}, {"date": "2019-01-30", "close": 2.59, "volume": 1427364.0}, {"date": "2019-01-31", "close": 2.64, "volume": 3265813.0}, {"date": "2019-02-01", "close": 2.49, "volume": 5046517.0}, {"date": "2019-02-04", "close": 2.61, "volume": 3070216.0}, {"date": "2019-02-05", "close": 2.91, "volume": 9080789.0}, {"date": "2019-02-06", "close": 2.97, "volume": 5003974.0}, {"date": "2019-02-07", "close": 2.98, "volume": 2129225.0}, {"date": "2019-02-08", "close": 2.98, "volume": 1285029.0}, {"date": "2019-02-11", "close": 3.0, "volume": 1619166.0}, {"date": "2019-02-12", "close": 3.03, "volume": 1630672.0}, {"date": "2019-02-13", "close": 3.06, "volume": 2676566.0}, {"date": "2019-02-14", "close": 3.06, "volume": 1237071.0}, {"date": "2019-02-15", "close": 3.02, "volume": 2212531.0}, {"date": "2019-02-18", "close": 3.0, "volume": 1176567.0}, {"date": "2019-02-19", "close": 3.06, "volume": 1610451.0}, {"date": "2019-02-20", "close": 2.95, "volume": 2043431.0}, {"date": "2019-02-21", "close": 3.06, "volume": 3942797.0}, {"date": "2019-02-22", "close": 3.13, "volume": 2216847.0}, {"date": "2019-02-25", "close": 3.12, "volume": 1469547.0}, {"date": "2019-02-26", "close": 3.11, "volume": 1301411.0}, {"date": "2019-02-27", "close": 3.11, "volume": 1168587.0}, {"date": "2019-02-28", "close": 3.12, "volume": 1854743.0}, {"date": "2019-03-01", "close": 3.15, "volume": 1435758.0}, {"date": "2019-03-04", "close": 3.21, "volume": 2171504.0}, {"date": "2019-03-05", "close": 3.25, "volume": 2109039.0}, {"date": "2019-03-06", "close": 3.19, "volume": 2245060.0}, {"date": "2019-03-07", "close": 3.23, "volume": 1856135.0}, {"date": "2019-03-08", "close": 3.21, "volume": 2385428.0}, {"date": "2019-03-11", "close": 3.25, "volume": 1377865.0}, {"date": "2019-03-12", "close": 3.15, "volume": 2635493.0}, {"date": "2019-03-13", "close": 3.14, "volume": 3400044.0}, {"date": "2019-03-14", "close": 3.16, "volume": 1598732.0}, {"date": "2019-03-15", "close": 3.16, "volume": 1627937.0}, {"date": "2019-03-18", "close": 3.17, "volume": 1617317.0}, {"date": "2019-03-19", "close": 3.22, "volume": 2933381.0}, {"date": "2019-03-20", "close": 3.23, "volume": 1764478.0}, {"date": "2019-03-21", "close": 3.14, "volume": 2196116.0}, {"date": "2019-03-22", "close": 3.18, "volume": 794766.0}, {"date": "2019-03-25", "close": 3.12, "volume": 1029551.0}, {"date": "2019-03-26", "close": 3.13, "volume": 2214605.0}, {"date": "2019-03-27", "close": 3.2, "volume": 2493045.0}, {"date": "2019-03-28", "close": 3.18, "volume": 1416254.0}, {"date": "2019-03-29", "close": 3.17, "volume": 1406012.0}, {"date": "2019-04-01", "close": 3.18, "volume": 1673482.0}, {"date": "2019-04-02", "close": 3.24, "volume": 1231072.0}, {"date": "2019-04-03", "close": 3.15, "volume": 2290380.0}, {"date": "2019-04-04", "close": 3.14, "volume": 3578037.0}, {"date": "2019-04-05", "close": 3.12, "volume": 1366967.0}, {"date": "2019-04-08", "close": 3.19, "volume": 2825973.0}, {"date": "2019-04-09", "close": 3.22, "volume": 1245245.0}, {"date": "2019-04-10", "close": 3.19, "volume": 1604678.0}, {"date": "2019-04-11", "close": 3.16, "volume": 1417408.0}, {"date": "2019-04-12", "close": 3.23, "volume": 1301189.0}, {"date": "2019-04-15", "close": 3.22, "volume": 668614.0}, {"date": "2019-04-16", "close": 3.22, "volume": 1122321.0}, {"date": "2019-04-17", "close": 3.16, "volume": 1284720.0}, {"date": "2019-04-18", "close": 3.23, "volume": 2119707.0}, {"date": "2019-04-23", "close": 3.28, "volume": 2371018.0}, {"date": "2019-04-24", "close": 3.37, "volume": 2003306.0}, {"date": "2019-04-26", "close": 3.38, "volume": 1635242.0}, {"date": "2019-04-29", "close": 3.36, "volume": 1029263.0}, {"date": "2019-04-30", "close": 3.41, "volume": 1348873.0}, {"date": "2019-05-01", "close": 3.43, "volume": 1391131.0}, {"date": "2019-05-02", "close": 3.38, "volume": 960746.0}, {"date": "2019-05-03", "close": 3.37, "volume": 1026888.0}, {"date": "2019-05-06", "close": 3.33, "volume": 1298221.0}, {"date": "2019-05-07", "close": 3.29, "volume": 1452772.0}, {"date": "2019-05-08", "close": 3.24, "volume": 1741836.0}, {"date": "2019-05-09", "close": 3.27, "volume": 1007963.0}, {"date": "2019-05-10", "close": 3.28, "volume": 989645.0}, {"date": "2019-05-13", "close": 3.3, "volume": 1005173.0}, {"date": "2019-05-14", "close": 3.22, "volume": 2616070.0}, {"date": "2019-05-15", "close": 3.24, "volume": 1313904.0}, {"date": "2019-05-16", "close": 3.22, "volume": 2070388.0}, {"date": "2019-05-17", "close": 3.28, "volume": 1191273.0}, {"date": "2019-05-20", "close": 3.25, "volume": 982283.0}, {"date": "2019-05-21", "close": 3.28, "volume": 1465395.0}, {"date": "2019-05-22", "close": 3.31, "volume": 1474764.0}, {"date": "2019-05-23", "close": 3.32, "volume": 689787.0}, {"date": "2019-05-24", "close": 3.28, "volume": 801805.0}, {"date": "2019-05-27", "close": 3.24, "volume": 725776.0}, {"date": "2019-05-28", "close": 3.21, "volume": 10705761.0}, {"date": "2019-05-29", "close": 3.19, "volume": 936234.0}, {"date": "2019-05-30", "close": 3.17, "volume": 2159985.0}, {"date": "2019-05-31", "close": 3.15, "volume": 1182883.0}, {"date": "2019-06-03", "close": 3.07, "volume": 1679848.0}, {"date": "2019-06-04", "close": 3.07, "volume": 1886929.0}, {"date": "2019-06-05", "close": 3.12, "volume": 2750060.0}, {"date": "2019-06-06", "close": 3.16, "volume": 1824258.0}, {"date": "2019-06-07", "close": 3.23, "volume": 884850.0}, {"date": "2019-06-11", "close": 3.27, "volume": 1512427.0}, {"date": "2019-06-12", "close": 3.37, "volume": 3340314.0}, {"date": "2019-06-13", "close": 3.4, "volume": 2512250.0}, {"date": "2019-06-14", "close": 3.4, "volume": 1330707.0}, {"date": "2019-06-17", "close": 3.42, "volume": 2312923.0}, {"date": "2019-06-18", "close": 3.39, "volume": 2873916.0}, {"date": "2019-06-19", "close": 3.41, "volume": 3022242.0}, {"date": "2019-06-20", "close": 3.37, "volume": 2624332.0}, {"date": "2019-06-21", "close": 3.36, "volume": 2697323.0}, {"date": "2019-06-24", "close": 3.34, "volume": 1472177.0}, {"date": "2019-06-25", "close": 3.35, "volume": 3708721.0}, {"date": "2019-06-26", "close": 3.44, "volume": 6679475.0}, {"date": "2019-06-27", "close": 3.48, "volume": 3553800.0}, {"date": "2019-06-28", "close": 3.51, "volume": 3097237.0}, {"date": "2019-07-01", "close": 3.4, "volume": 1484321.0}, {"date": "2019-07-02", "close": 3.44, "volume": 1262478.0}, {"date": "2019-07-03", "close": 3.47, "volume": 1147519.0}, {"date": "2019-07-04", "close": 3.53, "volume": 987854.0}, {"date": "2019-07-05", "close": 3.57, "volume": 1705677.0}, {"date": "2019-07-08", "close": 3.52, "volume": 1057838.0}, {"date": "2019-07-09", "close": 3.53, "volume": 955503.0}, {"date": "2019-07-10", "close": 3.53, "volume": 1449614.0}, {"date": "2019-07-11", "close": 3.58, "volume": 3107617.0}, {"date": "2019-07-12", "close": 3.61, "volume": 2233802.0}, {"date": "2019-07-15", "close": 3.55, "volume": 2196769.0}, {"date": "2019-07-16", "close": 3.53, "volume": 2082739.0}, {"date": "2019-07-17", "close": 3.55, "volume": 1676443.0}, {"date": "2019-07-18", "close": 3.59, "volume": 1955855.0}, {"date": "2019-07-19", "close": 3.65, "volume": 1824442.0}, {"date": "2019-07-22", "close": 3.62, "volume": 1192301.0}, {"date": "2019-07-23", "close": 3.65, "volume": 651202.0}, {"date": "2019-07-24", "close": 3.73, "volume": 2186902.0}, {"date": "2019-07-25", "close": 3.74, "volume": 2338621.0}, {"date": "2019-07-26", "close": 3.65, "volume": 2192607.0}, {"date": "2019-07-29", "close": 3.71, "volume": 1277897.0}, {"date": "2019-07-30", "close": 3.72, "volume": 1927782.0}, {"date": "2019-07-31", "close": 3.8, "volume": 1940219.0}, {"date": "2019-08-01", "close": 3.77, "volume": 3611670.0}, {"date": "2019-08-02", "close": 3.75, "volume": 1586338.0}, {"date": "2019-08-05", "close": 3.66, "volume": 1403475.0}, {"date": "2019-08-06", "close": 3.52, "volume": 1656278.0}, {"date": "2019-08-07", "close": 3.57, "volume": 1704784.0}, {"date": "2019-08-08", "close": 3.62, "volume": 1925437.0}, {"date": "2019-08-09", "close": 3.67, "volume": 1838079.0}, {"date": "2019-08-12", "close": 3.65, "volume": 596274.0}, {"date": "2019-08-13", "close": 3.6, "volume": 1160750.0}, {"date": "2019-08-14", "close": 3.57, "volume": 1565666.0}, {"date": "2019-08-15", "close": 3.43, "volume": 2140904.0}, {"date": "2019-08-16", "close": 3.46, "volume": 1559885.0}, {"date": "2019-08-19", "close": 3.47, "volume": 1210258.0}, {"date": "2019-08-20", "close": 3.56, "volume": 3192368.0}, {"date": "2019-08-22", "close": 3.81, "volume": 5356936.0}, {"date": "2019-08-23", "close": 3.69, "volume": 3578568.0}, {"date": "2019-08-26", "close": 3.72, "volume": 2176312.0}, {"date": "2019-08-27", "close": 3.68, "volume": 3760900.0}, {"date": "2019-08-28", "close": 3.68, "volume": 4410639.0}, {"date": "2019-08-29", "close": 3.69, "volume": 1931663.0}, {"date": "2019-08-30", "close": 3.75, "volume": 2163323.0}, {"date": "2019-09-02", "close": 3.77, "volume": 1435317.0}, {"date": "2019-09-03", "close": 3.82, "volume": 2113108.0}, {"date": "2019-09-04", "close": 3.81, "volume": 1410491.0}, {"date": "2019-09-05", "close": 3.84, "volume": 2456406.0}, {"date": "2019-09-06", "close": 3.87, "volume": 1315972.0}, {"date": "2019-09-09", "close": 3.83, "volume": 1080761.0}, {"date": "2019-09-10", "close": 3.75, "volume": 1189838.0}, {"date": "2019-09-11", "close": 3.7, "volume": 2470326.0}, {"date": "2019-09-12", "close": 3.63, "volume": 1440210.0}, {"date": "2019-09-13", "close": 3.63, "volume": 1526115.0}, {"date": "2019-09-16", "close": 3.49, "volume": 3513896.0}, {"date": "2019-09-17", "close": 3.56, "volume": 1873131.0}, {"date": "2019-09-18", "close": 3.57, "volume": 1659312.0}, {"date": "2019-09-19", "close": 3.64, "volume": 4566911.0}, {"date": "2019-09-20", "close": 3.54, "volume": 2122812.0}, {"date": "2019-09-23", "close": 3.61, "volume": 1848381.0}, {"date": "2019-09-24", "close": 3.61, "volume": 1144469.0}, {"date": "2019-09-25", "close": 3.58, "volume": 1249989.0}, {"date": "2019-09-26", "close": 3.58, "volume": 1314146.0}, {"date": "2019-09-27", "close": 3.62, "volume": 777246.0}, {"date": "2019-09-30", "close": 3.55, "volume": 2219232.0}, {"date": "2019-10-01", "close": 3.58, "volume": 2459849.0}, {"date": "2019-10-02", "close": 3.49, "volume": 836883.0}, {"date": "2019-10-03", "close": 3.42, "volume": 1835873.0}, {"date": "2019-10-04", "close": 3.4, "volume": 1340715.0}, {"date": "2019-10-07", "close": 3.45, "volume": 1237873.0}, {"date": "2019-10-08", "close": 3.42, "volume": 1907470.0}, {"date": "2019-10-09", "close": 3.36, "volume": 1534816.0}, {"date": "2019-10-10", "close": 3.34, "volume": 1462409.0}, {"date": "2019-10-11", "close": 3.38, "volume": 1638835.0}, {"date": "2019-10-14", "close": 3.4, "volume": 1613384.0}, {"date": "2019-10-15", "close": 3.41, "volume": 1371625.0}, {"date": "2019-10-16", "close": 3.58, "volume": 2873096.0}, {"date": "2019-10-17", "close": 3.6, "volume": 3331909.0}, {"date": "2019-10-18", "close": 3.66, "volume": 4126606.0}, {"date": "2019-10-21", "close": 3.64, "volume": 1570651.0}, {"date": "2019-10-22", "close": 3.61, "volume": 907096.0}, {"date": "2019-10-23", "close": 3.63, "volume": 1291184.0}, {"date": "2019-10-24", "close": 3.55, "volume": 2807836.0}, {"date": "2019-10-25", "close": 3.57, "volume": 1447431.0}, {"date": "2019-10-28", "close": 3.58, "volume": 691223.0}, {"date": "2019-10-29", "close": 3.6, "volume": 1371655.0}, {"date": "2019-10-30", "close": 3.57, "volume": 1370510.0}, {"date": "2019-10-31", "close": 3.59, "volume": 2356370.0}, {"date": "2019-11-01", "close": 3.61, "volume": 993971.0}, {"date": "2019-11-04", "close": 3.59, "volume": 725203.0}, {"date": "2019-11-05", "close": 3.59, "volume": 677410.0}, {"date": "2019-11-06", "close": 3.62, "volume": 1514564.0}, {"date": "2019-11-07", "close": 3.65, "volume": 1153324.0}, {"date": "2019-11-08", "close": 3.57, "volume": 2418907.0}, {"date": "2019-11-11", "close": 3.55, "volume": 1069914.0}, {"date": "2019-11-12", "close": 3.56, "volume": 778310.0}, {"date": "2019-11-13", "close": 3.52, "volume": 970734.0}, {"date": "2019-11-14", "close": 3.6, "volume": 5594937.0}, {"date": "2019-11-15", "close": 3.58, "volume": 1105684.0}, {"date": "2019-11-18", "close": 3.57, "volume": 900369.0}, {"date": "2019-11-19", "close": 3.61, "volume": 843688.0}, {"date": "2019-11-20", "close": 3.59, "volume": 1508456.0}, {"date": "2019-11-21", "close": 3.55, "volume": 1835525.0}, {"date": "2019-11-22", "close": 3.49, "volume": 1069574.0}, {"date": "2019-11-25", "close": 3.45, "volume": 2618922.0}, {"date": "2019-11-26", "close": 3.46, "volume": 2204214.0}, {"date": "2019-11-27", "close": 3.56, "volume": 1914409.0}, {"date": "2019-11-28", "close": 3.57, "volume": 1056636.0}, {"date": "2019-11-29", "close": 3.57, "volume": 945904.0}, {"date": "2019-12-02", "close": 3.57, "volume": 551536.0}, {"date": "2019-12-03", "close": 3.49, "volume": 1610516.0}, {"date": "2019-12-04", "close": 3.4, "volume": 1907484.0}, {"date": "2019-12-05", "close": 3.46, "volume": 1147015.0}, {"date": "2019-12-06", "close": 3.44, "volume": 739509.0}, {"date": "2019-12-09", "close": 3.5, "volume": 1144771.0}, {"date": "2019-12-10", "close": 3.5, "volume": 709211.0}, {"date": "2019-12-11", "close": 3.55, "volume": 921955.0}, {"date": "2019-12-12", "close": 3.55, "volume": 1037898.0}, {"date": "2019-12-13", "close": 3.53, "volume": 1215905.0}, {"date": "2019-12-16", "close": 3.61, "volume": 1688910.0}, {"date": "2019-12-17", "close": 3.67, "volume": 2370192.0}, {"date": "2019-12-18", "close": 3.63, "volume": 1611040.0}, {"date": "2019-12-19", "close": 3.67, "volume": 2460426.0}, {"date": "2019-12-20", "close": 3.7, "volume": 6631471.0}, {"date": "2019-12-23", "close": 3.67, "volume": 1228515.0}, {"date": "2019-12-24", "close": 3.59, "volume": 486624.0}, {"date": "2019-12-27", "close": 3.65, "volume": 1037809.0}, {"date": "2019-12-30", "close": 3.68, "volume": 547017.0}, {"date": "2019-12-31", "close": 3.48, "volume": 1226045.0}, {"date": "2020-01-02", "close": 3.54, "volume": 1016787.0}, {"date": "2020-01-03", "close": 3.65, "volume": 1361565.0}, {"date": "2020-01-06", "close": 3.62, "volume": 1271154.0}, {"date": "2020-01-07", "close": 3.72, "volume": 944745.0}, {"date": "2020-01-08", "close": 3.65, "volume": 1265226.0}, {"date": "2020-01-09", "close": 3.68, "volume": 1084797.0}, {"date": "2020-01-10", "close": 3.77, "volume": 1349452.0}, {"date": "2020-01-13", "close": 3.66, "volume": 618671.0}, {"date": "2020-01-14", "close": 3.73, "volume": 657487.0}, {"date": "2020-01-15", "close": 3.75, "volume": 848561.0}, {"date": "2020-01-16", "close": 3.76, "volume": 2398287.0}, {"date": "2020-01-17", "close": 3.77, "volume": 1306889.0}, {"date": "2020-01-20", "close": 3.78, "volume": 806116.0}, {"date": "2020-01-21", "close": 3.8, "volume": 830645.0}, {"date": "2020-01-22", "close": 3.84, "volume": 1930820.0}, {"date": "2020-01-23", "close": 3.82, "volume": 1335764.0}, {"date": "2020-01-24", "close": 3.77, "volume": 961711.0}, {"date": "2020-01-28", "close": 3.74, "volume": 1003582.0}, {"date": "2020-01-29", "close": 3.82, "volume": 1360935.0}, {"date": "2020-01-30", "close": 3.83, "volume": 2094887.0}, {"date": "2020-01-31", "close": 3.85, "volume": 1816617.0}, {"date": "2020-02-03", "close": 3.79, "volume": 937227.0}, {"date": "2020-02-04", "close": 3.82, "volume": 910495.0}, {"date": "2020-02-05", "close": 3.88, "volume": 1333756.0}, {"date": "2020-02-06", "close": 3.95, "volume": 1767053.0}, {"date": "2020-02-07", "close": 3.83, "volume": 3118711.0}, {"date": "2020-02-10", "close": 3.78, "volume": 1764912.0}, {"date": "2020-02-11", "close": 3.99, "volume": 2181052.0}, {"date": "2020-02-12", "close": 4.01, "volume": 1890864.0}, {"date": "2020-02-13", "close": 3.93, "volume": 1279221.0}, {"date": "2020-02-14", "close": 3.89, "volume": 1588347.0}, {"date": "2020-02-17", "close": 3.87, "volume": 2009208.0}, {"date": "2020-02-18", "close": 3.87, "volume": 1233296.0}, {"date": "2020-02-19", "close": 4.02, "volume": 1834619.0}, {"date": "2020-02-20", "close": 4.03, "volume": 1845803.0}, {"date": "2020-02-21", "close": 4.01, "volume": 1179347.0}, {"date": "2020-02-24", "close": 3.91, "volume": 2287237.0}, {"date": "2020-02-25", "close": 3.93, "volume": 2989002.0}, {"date": "2020-02-26", "close": 3.79, "volume": 4416013.0}, {"date": "2020-02-27", "close": 3.67, "volume": 3370350.0}, {"date": "2020-02-28", "close": 3.75, "volume": 3784753.0}, {"date": "2020-03-02", "close": 3.68, "volume": 4013486.0}, {"date": "2020-03-03", "close": 3.7, "volume": 3190637.0}, {"date": "2020-03-04", "close": 3.63, "volume": 1998807.0}, {"date": "2020-03-05", "close": 3.67, "volume": 3439658.0}, {"date": "2020-03-06", "close": 3.5, "volume": 2551922.0}, {"date": "2020-03-09", "close": 3.25, "volume": 3667476.0}, {"date": "2020-03-10", "close": 3.2, "volume": 6387928.0}, {"date": "2020-03-11", "close": 3.34, "volume": 9620011.0}, {"date": "2020-03-12", "close": 3.21, "volume": 8620049.0}, {"date": "2020-03-13", "close": 3.44, "volume": 8129646.0}, {"date": "2020-03-16", "close": 3.03, "volume": 8701378.0}, {"date": "2020-03-17", "close": 3.39, "volume": 7261877.0}, {"date": "2020-03-18", "close": 3.17, "volume": 5862376.0}, {"date": "2020-03-19", "close": 2.95, "volume": 5177360.0}, {"date": "2020-03-20", "close": 2.96, "volume": 3986890.0}, {"date": "2020-03-23", "close": 2.75, "volume": 7031145.0}, {"date": "2020-03-24", "close": 2.95, "volume": 4320165.0}, {"date": "2020-03-25", "close": 2.81, "volume": 4855240.0}, {"date": "2020-03-26", "close": 2.68, "volume": 3269304.0}, {"date": "2020-03-27", "close": 2.56, "volume": 4637600.0}, {"date": "2020-03-30", "close": 2.62, "volume": 4373909.0}, {"date": "2020-03-31", "close": 2.49, "volume": 7518738.0}, {"date": "2020-04-01", "close": 2.6, "volume": 3946931.0}, {"date": "2020-04-02", "close": 2.44, "volume": 2201966.0}, {"date": "2020-04-03", "close": 2.38, "volume": 4054646.0}, {"date": "2020-04-06", "close": 2.33, "volume": 3086620.0}, {"date": "2020-04-07", "close": 2.33, "volume": 21077072.0}, {"date": "2020-04-08", "close": 2.49, "volume": 3410368.0}, {"date": "2020-04-09", "close": 2.65, "volume": 3339260.0}, {"date": "2020-04-14", "close": 2.54, "volume": 6714515.0}, {"date": "2020-04-15", "close": 2.66, "volume": 4619221.0}, {"date": "2020-04-16", "close": 2.66, "volume": 5709026.0}, {"date": "2020-04-17", "close": 2.79, "volume": 5483846.0}, {"date": "2020-04-20", "close": 2.68, "volume": 3485450.0}, {"date": "2020-04-21", "close": 2.61, "volume": 2942114.0}, {"date": "2020-04-22", "close": 2.73, "volume": 5334977.0}, {"date": "2020-04-23", "close": 2.72, "volume": 3458742.0}, {"date": "2020-04-24", "close": 2.7, "volume": 2039524.0}, {"date": "2020-04-27", "close": 2.74, "volume": 3193476.0}, {"date": "2020-04-28", "close": 2.81, "volume": 3559370.0}, {"date": "2020-04-29", "close": 2.88, "volume": 2867104.0}, {"date": "2020-04-30", "close": 3.07, "volume": 3960823.0}, {"date": "2020-05-01", "close": 3.0, "volume": 5039260.0}, {"date": "2020-05-04", "close": 3.04, "volume": 2558362.0}, {"date": "2020-05-05", "close": 3.05, "volume": 1595697.0}, {"date": "2020-05-06", "close": 3.01, "volume": 2655570.0}, {"date": "2020-05-07", "close": 3.04, "volume": 4887305.0}, {"date": "2020-05-08", "close": 3.05, "volume": 3601900.0}, {"date": "2020-05-11", "close": 2.97, "volume": 2604086.0}, {"date": "2020-05-12", "close": 2.93, "volume": 2923262.0}, {"date": "2020-05-13", "close": 2.91, "volume": 2966425.0}, {"date": "2020-05-14", "close": 2.86, "volume": 3093965.0}, {"date": "2020-05-15", "close": 2.93, "volume": 2105392.0}, {"date": "2020-05-18", "close": 2.95, "volume": 1149998.0}, {"date": "2020-05-19", "close": 3.0, "volume": 2271677.0}, {"date": "2020-05-20", "close": 3.03, "volume": 1675924.0}, {"date": "2020-05-21", "close": 3.22, "volume": 7620518.0}, {"date": "2020-05-22", "close": 3.15, "volume": 2903482.0}, {"date": "2020-05-25", "close": 3.23, "volume": 2030672.0}, {"date": "2020-05-26", "close": 3.32, "volume": 2635617.0}, {"date": "2020-05-27", "close": 3.3, "volume": 2608289.0}, {"date": "2020-05-28", "close": 3.24, "volume": 4559430.0}, {"date": "2020-05-29", "close": 3.34, "volume": 3441866.0}, {"date": "2020-06-01", "close": 3.34, "volume": 2013561.0}, {"date": "2020-06-02", "close": 3.3, "volume": 2662717.0}, {"date": "2020-06-03", "close": 3.39, "volume": 5156615.0}, {"date": "2020-06-04", "close": 3.36, "volume": 3881154.0}, {"date": "2020-06-05", "close": 3.35, "volume": 1233980.0}, {"date": "2020-06-09", "close": 3.24, "volume": 4907317.0}, {"date": "2020-06-10", "close": 3.42, "volume": 5309604.0}, {"date": "2020-06-11", "close": 3.34, "volume": 3092154.0}, {"date": "2020-06-12", "close": 3.21, "volume": 2709992.0}, {"date": "2020-06-15", "close": 3.14, "volume": 3430360.0}, {"date": "2020-06-16", "close": 3.3, "volume": 4202234.0}, {"date": "2020-06-17", "close": 3.39, "volume": 3094759.0}, {"date": "2020-06-18", "close": 3.36, "volume": 3978107.0}, {"date": "2020-06-19", "close": 3.45, "volume": 3136085.0}, {"date": "2020-06-22", "close": 3.41, "volume": 2147764.0}, {"date": "2020-06-23", "close": 3.4, "volume": 2542276.0}, {"date": "2020-06-24", "close": 3.46, "volume": 2833608.0}, {"date": "2020-06-25", "close": 3.36, "volume": 2486134.0}, {"date": "2020-06-26", "close": 3.4, "volume": 1932554.0}, {"date": "2020-06-29", "close": 3.35, "volume": 1379001.0}, {"date": "2020-06-30", "close": 3.36, "volume": 2528687.0}, {"date": "2020-07-01", "close": 3.32, "volume": 2746834.0}, {"date": "2020-07-02", "close": 3.41, "volume": 2096380.0}, {"date": "2020-07-03", "close": 3.41, "volume": 1390326.0}, {"date": "2020-07-06", "close": 3.36, "volume": 796704.0}, {"date": "2020-07-07", "close": 3.4, "volume": 1554205.0}, {"date": "2020-07-08", "close": 3.34, "volume": 1288834.0}, {"date": "2020-07-09", "close": 3.31, "volume": 1570829.0}, {"date": "2020-07-10", "close": 3.34, "volume": 1299211.0}, {"date": "2020-07-13", "close": 3.35, "volume": 1998300.0}, {"date": "2020-07-14", "close": 3.3, "volume": 1968231.0}, {"date": "2020-07-15", "close": 3.39, "volume": 1676206.0}, {"date": "2020-07-16", "close": 3.36, "volume": 1647592.0}, {"date": "2020-07-17", "close": 3.38, "volume": 1584583.0}, {"date": "2020-07-20", "close": 3.35, "volume": 1013452.0}, {"date": "2020-07-21", "close": 3.49, "volume": 2592748.0}, {"date": "2020-07-22", "close": 3.53, "volume": 2772009.0}, {"date": "2020-07-23", "close": 3.53, "volume": 2585874.0}, {"date": "2020-07-24", "close": 3.54, "volume": 1402686.0}, {"date": "2020-07-27", "close": 3.46, "volume": 3570236.0}, {"date": "2020-07-28", "close": 3.43, "volume": 1828063.0}, {"date": "2020-07-29", "close": 3.43, "volume": 2201984.0}, {"date": "2020-07-30", "close": 3.45, "volume": 2175486.0}, {"date": "2020-07-31", "close": 3.35, "volume": 2112023.0}, {"date": "2020-08-03", "close": 3.37, "volume": 2102184.0}, {"date": "2020-08-04", "close": 3.38, "volume": 3162849.0}, {"date": "2020-08-05", "close": 3.34, "volume": 1464697.0}, {"date": "2020-08-06", "close": 3.35, "volume": 3853142.0}, {"date": "2020-08-07", "close": 3.35, "volume": 1033081.0}, {"date": "2020-08-10", "close": 3.38, "volume": 1416722.0}, {"date": "2020-08-11", "close": 3.37, "volume": 2359163.0}, {"date": "2020-08-12", "close": 3.44, "volume": 2333273.0}, {"date": "2020-08-13", "close": 3.46, "volume": 3036133.0}, {"date": "2020-08-14", "close": 3.41, "volume": 1338365.0}, {"date": "2020-08-17", "close": 3.39, "volume": 1960542.0}, {"date": "2020-08-18", "close": 3.49, "volume": 2153675.0}, {"date": "2020-08-19", "close": 3.57, "volume": 3180299.0}, {"date": "2020-08-20", "close": 3.55, "volume": 2534625.0}, {"date": "2020-08-21", "close": 3.5, "volume": 1703028.0}, {"date": "2020-08-24", "close": 3.5, "volume": 1844557.0}, {"date": "2020-08-25", "close": 3.52, "volume": 4270432.0}, {"date": "2020-08-26", "close": 3.43, "volume": 6181594.0}, {"date": "2020-08-27", "close": 3.6, "volume": 4326460.0}, {"date": "2020-08-28", "close": 3.65, "volume": 4382452.0}, {"date": "2020-08-31", "close": 3.59, "volume": 2903845.0}, {"date": "2020-09-01", "close": 3.44, "volume": 2814508.0}, {"date": "2020-09-02", "close": 3.46, "volume": 2403533.0}, {"date": "2020-09-03", "close": 3.44, "volume": 2391941.0}, {"date": "2020-09-04", "close": 3.33, "volume": 2286508.0}, {"date": "2020-09-07", "close": 3.32, "volume": 2278673.0}, {"date": "2020-09-08", "close": 3.38, "volume": 1604731.0}, {"date": "2020-09-09", "close": 3.27, "volume": 2741688.0}, {"date": "2020-09-10", "close": 3.37, "volume": 4758852.0}, {"date": "2020-09-11", "close": 3.35, "volume": 2069126.0}, {"date": "2020-09-14", "close": 3.35, "volume": 2144799.0}, {"date": "2020-09-15", "close": 3.28, "volume": 3463818.0}, {"date": "2020-09-16", "close": 3.34, "volume": 3512495.0}, {"date": "2020-09-17", "close": 3.26, "volume": 2458810.0}, {"date": "2020-09-18", "close": 3.31, "volume": 5020186.0}, {"date": "2020-09-21", "close": 3.36, "volume": 2557745.0}, {"date": "2020-09-22", "close": 3.26, "volume": 4024836.0}, {"date": "2020-09-23", "close": 3.4, "volume": 3076311.0}, {"date": "2020-09-24", "close": 3.29, "volume": 2055402.0}, {"date": "2020-09-25", "close": 3.29, "volume": 1338868.0}, {"date": "2020-09-28", "close": 3.28, "volume": 922327.0}, {"date": "2020-09-29", "close": 3.28, "volume": 1178038.0}, {"date": "2020-09-30", "close": 3.2, "volume": 2657462.0}, {"date": "2020-10-01", "close": 3.21, "volume": 1846526.0}, {"date": "2020-10-02", "close": 3.16, "volume": 2768806.0}, {"date": "2020-10-05", "close": 3.31, "volume": 2125774.0}, {"date": "2020-10-06", "close": 3.31, "volume": 2080121.0}, {"date": "2020-10-07", "close": 3.34, "volume": 2071299.0}, {"date": "2020-10-08", "close": 3.36, "volume": 1758616.0}, {"date": "2020-10-09", "close": 3.39, "volume": 1594734.0}, {"date": "2020-10-12", "close": 3.44, "volume": 1525107.0}, {"date": "2020-10-13", "close": 3.5, "volume": 1800550.0}, {"date": "2020-10-14", "close": 3.56, "volume": 1907850.0}, {"date": "2020-10-15", "close": 3.54, "volume": 1646858.0}, {"date": "2020-10-16", "close": 3.49, "volume": 1083310.0}, {"date": "2020-10-19", "close": 3.46, "volume": 2111033.0}, {"date": "2020-10-20", "close": 3.46, "volume": 2604107.0}, {"date": "2020-10-21", "close": 3.44, "volume": 1676742.0}, {"date": "2020-10-22", "close": 3.41, "volume": 1814753.0}, {"date": "2020-10-23", "close": 3.36, "volume": 901250.0}, {"date": "2020-10-26", "close": 3.38, "volume": 940468.0}, {"date": "2020-10-27", "close": 3.38, "volume": 1735850.0}, {"date": "2020-10-28", "close": 3.56, "volume": 3773004.0}, {"date": "2020-10-29", "close": 3.59, "volume": 3188050.0}, {"date": "2020-10-30", "close": 3.56, "volume": 3044326.0}, {"date": "2020-11-02", "close": 3.55, "volume": 1970493.0}, {"date": "2020-11-03", "close": 3.59, "volume": 1956652.0}, {"date": "2020-11-04", "close": 3.65, "volume": 3836465.0}, {"date": "2020-11-05", "close": 3.69, "volume": 2335167.0}, {"date": "2020-11-06", "close": 3.72, "volume": 2767882.0}, {"date": "2020-11-09", "close": 3.78, "volume": 1991679.0}, {"date": "2020-11-10", "close": 3.8, "volume": 2047040.0}, {"date": "2020-11-11", "close": 3.87, "volume": 1948304.0}, {"date": "2020-11-12", "close": 3.81, "volume": 1834935.0}, {"date": "2020-11-13", "close": 3.83, "volume": 2068630.0}, {"date": "2020-11-16", "close": 3.85, "volume": 150246.0}, {"date": "2020-11-17", "close": 3.81, "volume": 2411377.0}, {"date": "2020-11-18", "close": 3.88, "volume": 3614392.0}, {"date": "2020-11-19", "close": 3.92, "volume": 1953993.0}, {"date": "2020-11-20", "close": 3.9, "volume": 1880064.0}, {"date": "2020-11-23", "close": 3.86, "volume": 934299.0}, {"date": "2020-11-24", "close": 3.85, "volume": 1468299.0}, {"date": "2020-11-25", "close": 3.91, "volume": 1770839.0}, {"date": "2020-11-26", "close": 3.99, "volume": 1636939.0}, {"date": "2020-11-27", "close": 3.89, "volume": 1296825.0}, {"date": "2020-11-30", "close": 3.86, "volume": 2337466.0}, {"date": "2020-12-01", "close": 3.92, "volume": 1679113.0}, {"date": "2020-12-02", "close": 3.91, "volume": 2182507.0}, {"date": "2020-12-03", "close": 3.87, "volume": 1008419.0}, {"date": "2020-12-04", "close": 3.88, "volume": 779764.0}, {"date": "2020-12-07", "close": 3.82, "volume": 1347971.0}, {"date": "2020-12-08", "close": 3.85, "volume": 1389864.0}, {"date": "2020-12-09", "close": 3.89, "volume": 3202251.0}, {"date": "2020-12-10", "close": 3.95, "volume": 1872942.0}, {"date": "2020-12-11", "close": 3.89, "volume": 1662984.0}, {"date": "2020-12-14", "close": 3.91, "volume": 1832297.0}, {"date": "2020-12-15", "close": 3.91, "volume": 2114490.0}, {"date": "2020-12-16", "close": 3.9, "volume": 1943068.0}, {"date": "2020-12-17", "close": 4.01, "volume": 3242032.0}, {"date": "2020-12-18", "close": 3.98, "volume": 8878862.0}, {"date": "2020-12-21", "close": 4.03, "volume": 1549392.0}, {"date": "2020-12-22", "close": 4.0, "volume": 1823809.0}, {"date": "2020-12-23", "close": 4.07, "volume": 1849937.0}, {"date": "2020-12-24", "close": 3.99, "volume": 847701.0}, {"date": "2020-12-29", "close": 4.01, "volume": 938688.0}, {"date": "2020-12-30", "close": 4.03, "volume": 1332921.0}, {"date": "2020-12-31", "close": 3.99, "volume": 649268.0}, {"date": "2021-01-04", "close": 4.04, "volume": 917633.0}, {"date": "2021-01-05", "close": 4.0, "volume": 1275841.0}, {"date": "2021-01-06", "close": 3.98, "volume": 1477156.0}, {"date": "2021-01-07", "close": 4.03, "volume": 1301166.0}, {"date": "2021-01-08", "close": 4.04, "volume": 1434372.0}, {"date": "2021-01-11", "close": 3.99, "volume": 946437.0}, {"date": "2021-01-12", "close": 4.01, "volume": 1310833.0}, {"date": "2021-01-13", "close": 3.99, "volume": 1588215.0}, {"date": "2021-01-14", "close": 4.0, "volume": 894934.0}, {"date": "2021-01-15", "close": 3.98, "volume": 1097409.0}, {"date": "2021-01-18", "close": 4.0, "volume": 866683.0}, {"date": "2021-01-19", "close": 4.03, "volume": 797082.0}, {"date": "2021-01-20", "close": 4.07, "volume": 843187.0}, {"date": "2021-01-21", "close": 4.08, "volume": 953249.0}, {"date": "2021-01-22", "close": 4.07, "volume": 1614263.0}, {"date": "2021-01-25", "close": 4.07, "volume": 1206420.0}, {"date": "2021-01-27", "close": 4.04, "volume": 1613769.0}, {"date": "2021-01-28", "close": 3.95, "volume": 1493450.0}, {"date": "2021-01-29", "close": 4.0, "volume": 2450521.0}, {"date": "2021-02-01", "close": 4.0, "volume": 1289670.0}, {"date": "2021-02-02", "close": 4.01, "volume": 967357.0}, {"date": "2021-02-03", "close": 4.04, "volume": 1604004.0}, {"date": "2021-02-04", "close": 4.02, "volume": 1058190.0}, {"date": "2021-02-05", "close": 4.06, "volume": 642662.0}, {"date": "2021-02-08", "close": 4.03, "volume": 984217.0}, {"date": "2021-02-09", "close": 4.01, "volume": 659683.0}, {"date": "2021-02-10", "close": 4.03, "volume": 1018742.0}, {"date": "2021-02-11", "close": 4.0, "volume": 867619.0}, {"date": "2021-02-12", "close": 4.01, "volume": 863504.0}, {"date": "2021-02-15", "close": 4.08, "volume": 653927.0}, {"date": "2021-02-16", "close": 4.09, "volume": 1061816.0}, {"date": "2021-02-17", "close": 4.02, "volume": 711247.0}, {"date": "2021-02-18", "close": 4.02, "volume": 1056810.0}, {"date": "2021-02-19", "close": 4.02, "volume": 898088.0}, {"date": "2021-02-22", "close": 3.95, "volume": 1382926.0}, {"date": "2021-02-23", "close": 4.07, "volume": 1735093.0}, {"date": "2021-02-24", "close": 4.01, "volume": 2171681.0}, {"date": "2021-02-25", "close": 4.0, "volume": 1517008.0}, {"date": "2021-02-26", "close": 3.99, "volume": 2445807.0}, {"date": "2021-03-01", "close": 4.0, "volume": 1457621.0}, {"date": "2021-03-02", "close": 3.98, "volume": 2678750.0}, {"date": "2021-03-03", "close": 3.94, "volume": 2304764.0}, {"date": "2021-03-04", "close": 3.92, "volume": 2342725.0}, {"date": "2021-03-05", "close": 3.91, "volume": 2224823.0}, {"date": "2021-03-08", "close": 3.9, "volume": 1319094.0}, {"date": "2021-03-09", "close": 3.91, "volume": 1358399.0}, {"date": "2021-03-10", "close": 3.87, "volume": 902852.0}, {"date": "2021-03-11", "close": 3.88, "volume": 2277951.0}, {"date": "2021-03-12", "close": 3.81, "volume": 2426699.0}, {"date": "2021-03-15", "close": 3.86, "volume": 1332243.0}, {"date": "2021-03-16", "close": 3.84, "volume": 1619034.0}, {"date": "2021-03-17", "close": 3.85, "volume": 4857669.0}, {"date": "2021-03-18", "close": 3.87, "volume": 2469269.0}, {"date": "2021-03-19", "close": 3.88, "volume": 1294510.0}, {"date": "2021-03-22", "close": 3.86, "volume": 2166474.0}, {"date": "2021-03-23", "close": 3.84, "volume": 1373483.0}, {"date": "2021-03-24", "close": 3.83, "volume": 2042733.0}, {"date": "2021-03-25", "close": 3.86, "volume": 1325899.0}, {"date": "2021-03-26", "close": 3.87, "volume": 966584.0}, {"date": "2021-03-29", "close": 3.84, "volume": 721114.0}, {"date": "2021-03-30", "close": 3.8, "volume": 1233980.0}, {"date": "2021-03-31", "close": 3.81, "volume": 1648151.0}, {"date": "2021-04-01", "close": 3.8, "volume": 977171.0}, {"date": "2021-04-06", "close": 3.85, "volume": 1123444.0}, {"date": "2021-04-07", "close": 3.89, "volume": 990540.0}, {"date": "2021-04-08", "close": 3.96, "volume": 1145557.0}, {"date": "2021-04-09", "close": 4.04, "volume": 1522979.0}, {"date": "2021-04-12", "close": 4.02, "volume": 1334163.0}, {"date": "2021-04-13", "close": 4.03, "volume": 752088.0}, {"date": "2021-04-14", "close": 4.1, "volume": 2241283.0}, {"date": "2021-04-15", "close": 4.15, "volume": 1858074.0}, {"date": "2021-04-16", "close": 4.12, "volume": 1094084.0}, {"date": "2021-04-19", "close": 4.15, "volume": 942686.0}, {"date": "2021-04-20", "close": 4.16, "volume": 1057389.0}, {"date": "2021-04-21", "close": 4.19, "volume": 2442750.0}, {"date": "2021-04-22", "close": 4.2, "volume": 1626045.0}, {"date": "2021-04-23", "close": 4.19, "volume": 953766.0}, {"date": "2021-04-26", "close": 4.15, "volume": 1081258.0}, {"date": "2021-04-27", "close": 4.08, "volume": 994608.0}, {"date": "2021-04-28", "close": 4.15, "volume": 2076410.0}, {"date": "2021-04-29", "close": 4.25, "volume": 1247061.0}, {"date": "2021-04-30", "close": 4.17, "volume": 835570.0}, {"date": "2021-05-03", "close": 4.21, "volume": 1710036.0}, {"date": "2021-05-04", "close": 4.22, "volume": 833800.0}, {"date": "2021-05-05", "close": 4.26, "volume": 1094528.0}, {"date": "2021-05-06", "close": 4.15, "volume": 1317886.0}, {"date": "2021-05-07", "close": 4.07, "volume": 1194527.0}, {"date": "2021-05-10", "close": 4.03, "volume": 1838313.0}, {"date": "2021-05-11", "close": 4.02, "volume": 1542931.0}, {"date": "2021-05-12", "close": 3.94, "volume": 2767300.0}, {"date": "2021-05-13", "close": 3.94, "volume": 1767046.0}, {"date": "2021-05-14", "close": 3.93, "volume": 1055133.0}, {"date": "2021-05-17", "close": 3.88, "volume": 562923.0}, {"date": "2021-05-18", "close": 3.87, "volume": 679110.0}, {"date": "2021-05-19", "close": 3.89, "volume": 2219501.0}, {"date": "2021-05-20", "close": 3.92, "volume": 4855803.0}, {"date": "2021-05-21", "close": 3.92, "volume": 915704.0}, {"date": "2021-05-24", "close": 3.94, "volume": 1231298.0}, {"date": "2021-05-25", "close": 3.97, "volume": 2739061.0}, {"date": "2021-05-26", "close": 3.99, "volume": 2519057.0}, {"date": "2021-05-27", "close": 3.97, "volume": 3799127.0}, {"date": "2021-05-28", "close": 4.02, "volume": 1402311.0}, {"date": "2021-05-31", "close": 4.02, "volume": 1159383.0}, {"date": "2021-06-01", "close": 3.97, "volume": 818180.0}, {"date": "2021-06-02", "close": 4.01, "volume": 1300419.0}, {"date": "2021-06-03", "close": 4.0, "volume": 1187777.0}, {"date": "2021-06-04", "close": 4.02, "volume": 1852846.0}, {"date": "2021-06-07", "close": 4.02, "volume": 1693489.0}, {"date": "2021-06-08", "close": 4.06, "volume": 1087407.0}, {"date": "2021-06-09", "close": 4.15, "volume": 1641257.0}, {"date": "2021-06-10", "close": 4.26, "volume": 2123290.0}, {"date": "2021-06-11", "close": 4.25, "volume": 1055919.0}, {"date": "2021-06-15", "close": 4.29, "volume": 1199415.0}, {"date": "2021-06-16", "close": 4.4, "volume": 1506662.0}, {"date": "2021-06-17", "close": 4.3, "volume": 1615437.0}, {"date": "2021-06-18", "close": 4.32, "volume": 2010350.0}, {"date": "2021-06-21", "close": 4.22, "volume": 954312.0}, {"date": "2021-06-22", "close": 4.33, "volume": 1331560.0}, {"date": "2021-06-23", "close": 4.36, "volume": 1244784.0}, {"date": "2021-06-24", "close": 4.33, "volume": 2045232.0}, {"date": "2021-06-25", "close": 4.38, "volume": 869974.0}, {"date": "2021-06-28", "close": 4.37, "volume": 981933.0}, {"date": "2021-06-29", "close": 4.35, "volume": 1213514.0}, {"date": "2021-06-30", "close": 4.4, "volume": 2710405.0}, {"date": "2021-07-01", "close": 4.29, "volume": 2285381.0}, {"date": "2021-07-02", "close": 4.26, "volume": 1481350.0}, {"date": "2021-07-05", "close": 4.33, "volume": 1789351.0}, {"date": "2021-07-06", "close": 4.27, "volume": 1873128.0}, {"date": "2021-07-07", "close": 4.36, "volume": 1508818.0}, {"date": "2021-07-08", "close": 4.34, "volume": 2188137.0}, {"date": "2021-07-09", "close": 4.3, "volume": 1089179.0}, {"date": "2021-07-12", "close": 4.34, "volume": 962139.0}, {"date": "2021-07-13", "close": 4.37, "volume": 3305614.0}, {"date": "2021-07-14", "close": 4.4, "volume": 1170452.0}, {"date": "2021-07-15", "close": 4.42, "volume": 1272253.0}, {"date": "2021-07-16", "close": 4.42, "volume": 1112048.0}, {"date": "2021-07-19", "close": 4.4, "volume": 745669.0}, {"date": "2021-07-20", "close": 4.38, "volume": 1117929.0}, {"date": "2021-07-21", "close": 4.43, "volume": 1770830.0}, {"date": "2021-07-22", "close": 4.48, "volume": 876225.0}, {"date": "2021-07-23", "close": 4.42, "volume": 1002308.0}, {"date": "2021-07-26", "close": 4.45, "volume": 1943898.0}, {"date": "2021-07-27", "close": 4.42, "volume": 1265857.0}, {"date": "2021-07-28", "close": 4.42, "volume": 2107284.0}, {"date": "2021-07-29", "close": 4.44, "volume": 1344553.0}, {"date": "2021-07-30", "close": 4.44, "volume": 930180.0}, {"date": "2021-08-02", "close": 4.47, "volume": 1246482.0}, {"date": "2021-08-03", "close": 4.49, "volume": 1368058.0}, {"date": "2021-08-04", "close": 4.54, "volume": 1281100.0}, {"date": "2021-08-05", "close": 4.57, "volume": 949790.0}, {"date": "2021-08-06", "close": 4.55, "volume": 1491174.0}, {"date": "2021-08-09", "close": 4.67, "volume": 1307400.0}, {"date": "2021-08-10", "close": 4.73, "volume": 3312208.0}, {"date": "2021-08-11", "close": 4.63, "volume": 1649019.0}, {"date": "2021-08-12", "close": 4.66, "volume": 1732280.0}, {"date": "2021-08-13", "close": 4.69, "volume": 1907464.0}, {"date": "2021-08-17", "close": 4.87, "volume": 5861880.0}, {"date": "2021-08-18", "close": 4.99, "volume": 7197561.0}, {"date": "2021-08-19", "close": 5.03, "volume": 7029704.0}, {"date": "2021-08-20", "close": 4.99, "volume": 3041148.0}, {"date": "2021-08-23", "close": 5.07, "volume": 3595484.0}, {"date": "2021-08-24", "close": 4.97, "volume": 4588935.0}, {"date": "2021-08-25", "close": 4.93, "volume": 2836611.0}, {"date": "2021-08-26", "close": 4.98, "volume": 1858561.0}, {"date": "2021-08-27", "close": 4.99, "volume": 1662479.0}, {"date": "2021-08-30", "close": 4.91, "volume": 1703621.0}, {"date": "2021-08-31", "close": 4.99, "volume": 2312770.0}, {"date": "2021-09-01", "close": 4.97, "volume": 1578718.0}, {"date": "2021-09-02", "close": 4.92, "volume": 1670243.0}, {"date": "2021-09-03", "close": 4.94, "volume": 1816438.0}, {"date": "2021-09-06", "close": 4.95, "volume": 1912294.0}, {"date": "2021-09-07", "close": 4.91, "volume": 1356273.0}, {"date": "2021-09-08", "close": 4.9, "volume": 2132552.0}, {"date": "2021-09-09", "close": 4.83, "volume": 1720018.0}, {"date": "2021-09-10", "close": 4.81, "volume": 1719569.0}, {"date": "2021-09-13", "close": 4.84, "volume": 799222.0}, {"date": "2021-09-14", "close": 4.83, "volume": 2655037.0}, {"date": "2021-09-15", "close": 4.81, "volume": 1316189.0}, {"date": "2021-09-16", "close": 4.87, "volume": 3258750.0}, {"date": "2021-09-17", "close": 4.82, "volume": 4481068.0}, {"date": "2021-09-20", "close": 4.83, "volume": 1748511.0}, {"date": "2021-09-21", "close": 4.87, "volume": 1502423.0}, {"date": "2021-09-22", "close": 4.81, "volume": 2392493.0}, {"date": "2021-09-23", "close": 4.92, "volume": 3304489.0}, {"date": "2021-09-24", "close": 4.81, "volume": 1892975.0}, {"date": "2021-09-27", "close": 4.88, "volume": 1693670.0}, {"date": "2021-09-28", "close": 4.81, "volume": 2310268.0}, {"date": "2021-09-29", "close": 4.8, "volume": 2635927.0}, {"date": "2021-09-30", "close": 4.88, "volume": 2725070.0}, {"date": "2021-10-01", "close": 4.88, "volume": 2888378.0}, {"date": "2021-10-04", "close": 4.86, "volume": 805960.0}, {"date": "2021-10-05", "close": 4.87, "volume": 1932874.0}, {"date": "2021-10-06", "close": 4.78, "volume": 2460640.0}, {"date": "2021-10-07", "close": 4.83, "volume": 2414794.0}, {"date": "2021-10-08", "close": 4.87, "volume": 2083122.0}, {"date": "2021-10-11", "close": 4.87, "volume": 2451245.0}, {"date": "2021-10-12", "close": 4.87, "volume": 2196300.0}, {"date": "2021-10-13", "close": 4.88, "volume": 1690302.0}, {"date": "2021-10-14", "close": 4.88, "volume": 2072398.0}, {"date": "2021-10-15", "close": 4.83, "volume": 2826364.0}, {"date": "2021-10-18", "close": 4.82, "volume": 3011152.0}, {"date": "2021-10-19", "close": 4.83, "volume": 2354496.0}, {"date": "2021-10-20", "close": 4.79, "volume": 3430269.0}, {"date": "2021-10-21", "close": 4.77, "volume": 2784512.0}, {"date": "2021-10-22", "close": 4.79, "volume": 4090534.0}, {"date": "2021-10-25", "close": 4.81, "volume": 982807.0}, {"date": "2021-10-26", "close": 4.78, "volume": 1705737.0}, {"date": "2021-10-27", "close": 4.74, "volume": 1228027.0}, {"date": "2021-10-28", "close": 4.66, "volume": 1806466.0}, {"date": "2021-10-29", "close": 4.65, "volume": 2956154.0}, {"date": "2021-11-01", "close": 4.7, "volume": 2126681.0}, {"date": "2021-11-02", "close": 4.67, "volume": 1303227.0}, {"date": "2021-11-03", "close": 4.76, "volume": 2851573.0}, {"date": "2021-11-04", "close": 4.84, "volume": 6024234.0}, {"date": "2021-11-05", "close": 4.97, "volume": 3311666.0}, {"date": "2021-11-08", "close": 4.94, "volume": 1967690.0}, {"date": "2021-11-09", "close": 4.99, "volume": 1782110.0}, {"date": "2021-11-10", "close": 4.96, "volume": 897269.0}, {"date": "2021-11-11", "close": 4.98, "volume": 1665285.0}, {"date": "2021-11-12", "close": 4.96, "volume": 1114208.0}, {"date": "2021-11-15", "close": 5.01, "volume": 1409413.0}, {"date": "2021-11-16", "close": 4.99, "volume": 1993325.0}, {"date": "2021-11-17", "close": 5.08, "volume": 2456218.0}, {"date": "2021-11-18", "close": 5.07, "volume": 3921772.0}, {"date": "2021-11-19", "close": 5.12, "volume": 3658219.0}, {"date": "2021-11-22", "close": 5.18, "volume": 1527881.0}, {"date": "2021-11-23", "close": 5.13, "volume": 1284054.0}, {"date": "2021-11-24", "close": 5.07, "volume": 1292470.0}, {"date": "2021-11-25", "close": 4.97, "volume": 2170203.0}, {"date": "2021-11-26", "close": 4.89, "volume": 2712116.0}, {"date": "2021-11-29", "close": 4.88, "volume": 3056989.0}, {"date": "2021-11-30", "close": 4.92, "volume": 5435208.0}, {"date": "2021-12-01", "close": 4.8, "volume": 1527939.0}, {"date": "2021-12-02", "close": 4.83, "volume": 2901018.0}, {"date": "2021-12-03", "close": 4.87, "volume": 1967928.0}, {"date": "2021-12-06", "close": 4.87, "volume": 2604362.0}, {"date": "2021-12-07", "close": 4.99, "volume": 4316421.0}, {"date": "2021-12-08", "close": 4.79, "volume": 6328134.0}, {"date": "2021-12-09", "close": 4.86, "volume": 5101961.0}, {"date": "2021-12-10", "close": 4.82, "volume": 18579349.0}, {"date": "2021-12-13", "close": 4.86, "volume": 3594147.0}, {"date": "2021-12-14", "close": 4.95, "volume": 5518957.0}, {"date": "2021-12-15", "close": 4.88, "volume": 2099164.0}, {"date": "2021-12-16", "close": 4.91, "volume": 8389685.0}, {"date": "2021-12-17", "close": 5.06, "volume": 9969955.0}, {"date": "2021-12-20", "close": 4.97, "volume": 3199329.0}, {"date": "2021-12-21", "close": 5.06, "volume": 1846846.0}, {"date": "2021-12-22", "close": 5.04, "volume": 2498880.0}, {"date": "2021-12-23", "close": 5.05, "volume": 934967.0}, {"date": "2021-12-24", "close": 5.15, "volume": 1097146.0}, {"date": "2021-12-29", "close": 5.28, "volume": 2267127.0}, {"date": "2021-12-30", "close": 5.34, "volume": 4883059.0}, {"date": "2021-12-31", "close": 5.25, "volume": 1092985.0}, {"date": "2022-01-04", "close": 5.37, "volume": 1872507.0}, {"date": "2022-01-05", "close": 5.28, "volume": 3093464.0}, {"date": "2022-01-06", "close": 5.21, "volume": 1846941.0}, {"date": "2022-01-07", "close": 5.29, "volume": 2744045.0}, {"date": "2022-01-10", "close": 5.26, "volume": 2270062.0}, {"date": "2022-01-11", "close": 5.25, "volume": 2541224.0}, {"date": "2022-01-12", "close": 5.24, "volume": 2446070.0}, {"date": "2022-01-13", "close": 5.15, "volume": 2539033.0}, {"date": "2022-01-14", "close": 5.08, "volume": 6297917.0}, {"date": "2022-01-17", "close": 5.17, "volume": 1961025.0}, {"date": "2022-01-18", "close": 5.14, "volume": 3049356.0}, {"date": "2022-01-19", "close": 5.02, "volume": 2642450.0}, {"date": "2022-01-20", "close": 4.94, "volume": 3323451.0}, {"date": "2022-01-21", "close": 4.86, "volume": 2939175.0}, {"date": "2022-01-24", "close": 4.82, "volume": 2853488.0}, {"date": "2022-01-25", "close": 4.7, "volume": 5501029.0}, {"date": "2022-01-27", "close": 4.61, "volume": 4495000.0}, {"date": "2022-01-28", "close": 4.7, "volume": 6823629.0}, {"date": "2022-01-31", "close": 4.63, "volume": 3181156.0}, {"date": "2022-02-01", "close": 4.74, "volume": 2582319.0}, {"date": "2022-02-02", "close": 4.75, "volume": 3158166.0}, {"date": "2022-02-03", "close": 4.71, "volume": 2668282.0}, {"date": "2022-02-04", "close": 4.72, "volume": 3201201.0}, {"date": "2022-02-07", "close": 4.81, "volume": 3226590.0}, {"date": "2022-02-08", "close": 4.76, "volume": 3782681.0}, {"date": "2022-02-09", "close": 4.85, "volume": 4962885.0}, {"date": "2022-02-10", "close": 4.8, "volume": 2408629.0}, {"date": "2022-02-11", "close": 4.74, "volume": 1103701.0}, {"date": "2022-02-14", "close": 4.68, "volume": 2162181.0}, {"date": "2022-02-15", "close": 4.7, "volume": 1988172.0}, {"date": "2022-02-16", "close": 4.75, "volume": 2443447.0}, {"date": "2022-02-17", "close": 4.75, "volume": 2903930.0}, {"date": "2022-02-18", "close": 4.7, "volume": 1984062.0}, {"date": "2022-02-21", "close": 4.74, "volume": 3398718.0}, {"date": "2022-02-22", "close": 4.68, "volume": 7428128.0}, {"date": "2022-02-23", "close": 4.92, "volume": 7000297.0}, {"date": "2022-02-24", "close": 4.81, "volume": 11349002.0}, {"date": "2022-02-25", "close": 4.7, "volume": 3353027.0}, {"date": "2022-02-28", "close": 4.64, "volume": 3531888.0}, {"date": "2022-03-01", "close": 4.67, "volume": 2271382.0}, {"date": "2022-03-02", "close": 4.6, "volume": 2897539.0}, {"date": "2022-03-03", "close": 4.57, "volume": 2409072.0}, {"date": "2022-03-04", "close": 4.56, "volume": 2612177.0}, {"date": "2022-03-07", "close": 4.41, "volume": 2575114.0}, {"date": "2022-03-08", "close": 4.36, "volume": 2069639.0}, {"date": "2022-03-09", "close": 4.4, "volume": 2089001.0}, {"date": "2022-03-10", "close": 4.5, "volume": 2795094.0}, {"date": "2022-03-11", "close": 4.44, "volume": 2741906.0}, {"date": "2022-03-14", "close": 4.59, "volume": 2902402.0}, {"date": "2022-03-15", "close": 4.73, "volume": 2475574.0}, {"date": "2022-03-16", "close": 4.79, "volume": 2098693.0}, {"date": "2022-03-17", "close": 4.81, "volume": 3248428.0}, {"date": "2022-03-18", "close": 4.82, "volume": 3265103.0}, {"date": "2022-03-21", "close": 4.78, "volume": 2328698.0}, {"date": "2022-03-22", "close": 4.78, "volume": 2578104.0}, {"date": "2022-03-23", "close": 4.8, "volume": 2439640.0}, {"date": "2022-03-24", "close": 4.74, "volume": 1316084.0}, {"date": "2022-03-25", "close": 4.75, "volume": 1625724.0}, {"date": "2022-03-28", "close": 4.77, "volume": 1421939.0}, {"date": "2022-03-29", "close": 4.77, "volume": 1566137.0}, {"date": "2022-03-30", "close": 4.78, "volume": 1154901.0}, {"date": "2022-03-31", "close": 4.78, "volume": 2418912.0}, {"date": "2022-04-01", "close": 4.74, "volume": 1234911.0}, {"date": "2022-04-04", "close": 4.79, "volume": 1143947.0}, {"date": "2022-04-05", "close": 4.82, "volume": 1294133.0}, {"date": "2022-04-06", "close": 4.87, "volume": 1012109.0}, {"date": "2022-04-07", "close": 4.87, "volume": 1343773.0}, {"date": "2022-04-08", "close": 4.89, "volume": 784189.0}, {"date": "2022-04-11", "close": 4.89, "volume": 621405.0}, {"date": "2022-04-12", "close": 4.88, "volume": 871939.0}, {"date": "2022-04-13", "close": 4.85, "volume": 1672818.0}, {"date": "2022-04-14", "close": 4.86, "volume": 1534132.0}, {"date": "2022-04-19", "close": 4.89, "volume": 925864.0}, {"date": "2022-04-20", "close": 4.86, "volume": 2110452.0}, {"date": "2022-04-21", "close": 5.0, "volume": 5356011.0}, {"date": "2022-04-22", "close": 5.02, "volume": 2916756.0}, {"date": "2022-04-26", "close": 5.08, "volume": 3304313.0}, {"date": "2022-04-27", "close": 5.08, "volume": 15296255.0}, {"date": "2022-04-28", "close": 5.08, "volume": 1814590.0}, {"date": "2022-04-29", "close": 5.16, "volume": 1685276.0}, {"date": "2022-05-02", "close": 5.02, "volume": 1728110.0}, {"date": "2022-05-03", "close": 4.99, "volume": 870769.0}, {"date": "2022-05-04", "close": 4.95, "volume": 950937.0}, {"date": "2022-05-05", "close": 5.01, "volume": 2314872.0}, {"date": "2022-05-06", "close": 4.89, "volume": 2123573.0}, {"date": "2022-05-09", "close": 4.82, "volume": 1729488.0}, {"date": "2022-05-10", "close": 4.81, "volume": 2591560.0}, {"date": "2022-05-11", "close": 4.83, "volume": 2687566.0}, {"date": "2022-05-12", "close": 4.81, "volume": 3557956.0}, {"date": "2022-05-13", "close": 4.92, "volume": 3466677.0}, {"date": "2022-05-16", "close": 4.96, "volume": 1463293.0}, {"date": "2022-05-17", "close": 4.94, "volume": 1561753.0}, {"date": "2022-05-18", "close": 4.89, "volume": 1881302.0}, {"date": "2022-05-19", "close": 4.91, "volume": 5699359.0}, {"date": "2022-05-20", "close": 5.04, "volume": 3638362.0}, {"date": "2022-05-23", "close": 5.09, "volume": 3973957.0}, {"date": "2022-05-24", "close": 5.03, "volume": 4961192.0}, {"date": "2022-05-25", "close": 5.02, "volume": 1905113.0}, {"date": "2022-05-26", "close": 5.0, "volume": 1169741.0}, {"date": "2022-05-27", "close": 5.08, "volume": 6083175.0}, {"date": "2022-05-30", "close": 5.07, "volume": 2190982.0}, {"date": "2022-05-31", "close": 5.04, "volume": 6171249.0}, {"date": "2022-06-01", "close": 4.98, "volume": 3012660.0}, {"date": "2022-06-02", "close": 4.93, "volume": 1993893.0}, {"date": "2022-06-03", "close": 4.93, "volume": 1789506.0}, {"date": "2022-06-06", "close": 4.92, "volume": 827767.0}, {"date": "2022-06-07", "close": 4.87, "volume": 1799635.0}, {"date": "2022-06-08", "close": 4.97, "volume": 3250780.0}, {"date": "2022-06-09", "close": 4.93, "volume": 2678802.0}, {"date": "2022-06-10", "close": 4.79, "volume": 1162587.0}, {"date": "2022-06-14", "close": 4.63, "volume": 5631583.0}, {"date": "2022-06-15", "close": 4.68, "volume": 2735345.0}, {"date": "2022-06-16", "close": 4.72, "volume": 3203083.0}, {"date": "2022-06-17", "close": 4.7, "volume": 3628191.0}, {"date": "2022-06-20", "close": 4.69, "volume": 2600712.0}, {"date": "2022-06-21", "close": 4.72, "volume": 3031686.0}, {"date": "2022-06-22", "close": 4.82, "volume": 2727615.0}, {"date": "2022-06-23", "close": 4.94, "volume": 1424943.0}, {"date": "2022-06-24", "close": 4.98, "volume": 1454055.0}, {"date": "2022-06-27", "close": 5.08, "volume": 1532841.0}, {"date": "2022-06-28", "close": 5.1, "volume": 1502423.0}, {"date": "2022-06-29", "close": 5.06, "volume": 1450961.0}, {"date": "2022-06-30", "close": 5.02, "volume": 1457910.0}, {"date": "2022-07-01", "close": 4.97, "volume": 2079090.0}, {"date": "2022-07-04", "close": 5.0, "volume": 2190659.0}, {"date": "2022-07-05", "close": 4.97, "volume": 1577199.0}, {"date": "2022-07-06", "close": 5.11, "volume": 2104193.0}, {"date": "2022-07-07", "close": 5.03, "volume": 5707317.0}, {"date": "2022-07-08", "close": 5.02, "volume": 3668470.0}, {"date": "2022-07-11", "close": 5.02, "volume": 1875978.0}, {"date": "2022-07-12", "close": 5.02, "volume": 1583880.0}, {"date": "2022-07-13", "close": 5.03, "volume": 1432041.0}, {"date": "2022-07-14", "close": 5.04, "volume": 1530798.0}, {"date": "2022-07-15", "close": 5.1, "volume": 3669304.0}, {"date": "2022-07-18", "close": 5.12, "volume": 2174177.0}, {"date": "2022-07-19", "close": 5.06, "volume": 1936106.0}, {"date": "2022-07-20", "close": 5.12, "volume": 2059740.0}, {"date": "2022-07-21", "close": 5.14, "volume": 2013677.0}, {"date": "2022-07-22", "close": 5.12, "volume": 3029368.0}, {"date": "2022-07-25", "close": 5.32, "volume": 3555288.0}, {"date": "2022-07-26", "close": 5.31, "volume": 1842900.0}, {"date": "2022-07-27", "close": 5.3, "volume": 1378090.0}, {"date": "2022-07-28", "close": 5.31, "volume": 1681684.0}, {"date": "2022-07-29", "close": 5.32, "volume": 2690390.0}, {"date": "2022-08-01", "close": 5.34, "volume": 1644806.0}, {"date": "2022-08-02", "close": 5.34, "volume": 1968072.0}, {"date": "2022-08-03", "close": 5.43, "volume": 4227952.0}, {"date": "2022-08-04", "close": 5.46, "volume": 4637802.0}, {"date": "2022-08-05", "close": 5.41, "volume": 1766234.0}, {"date": "2022-08-08", "close": 5.46, "volume": 1938209.0}, {"date": "2022-08-09", "close": 5.4, "volume": 3244803.0}, {"date": "2022-08-10", "close": 5.39, "volume": 2713519.0}, {"date": "2022-08-11", "close": 5.41, "volume": 4656639.0}, {"date": "2022-08-12", "close": 5.33, "volume": 5207746.0}, {"date": "2022-08-15", "close": 5.4, "volume": 1666186.0}, {"date": "2022-08-16", "close": 5.39, "volume": 2014298.0}, {"date": "2022-08-18", "close": 5.29, "volume": 6764297.0}, {"date": "2022-08-19", "close": 5.38, "volume": 10319263.0}, {"date": "2022-08-22", "close": 5.27, "volume": 3748626.0}, {"date": "2022-08-23", "close": 5.15, "volume": 3781710.0}, {"date": "2022-08-24", "close": 5.19, "volume": 3059524.0}, {"date": "2022-08-25", "close": 5.15, "volume": 3494576.0}, {"date": "2022-08-26", "close": 5.14, "volume": 2859734.0}, {"date": "2022-08-29", "close": 5.06, "volume": 1719116.0}, {"date": "2022-08-30", "close": 5.07, "volume": 2139269.0}, {"date": "2022-08-31", "close": 5.04, "volume": 3376759.0}, {"date": "2022-09-01", "close": 5.0, "volume": 2315355.0}, {"date": "2022-09-02", "close": 5.0, "volume": 2363763.0}, {"date": "2022-09-05", "close": 4.99, "volume": 2972810.0}, {"date": "2022-09-06", "close": 4.95, "volume": 1629916.0}, {"date": "2022-09-07", "close": 4.97, "volume": 3299712.0}, {"date": "2022-09-08", "close": 5.01, "volume": 2783554.0}, {"date": "2022-09-09", "close": 4.99, "volume": 3159922.0}, {"date": "2022-09-12", "close": 5.09, "volume": 3113657.0}, {"date": "2022-09-13", "close": 5.12, "volume": 2174441.0}, {"date": "2022-09-14", "close": 5.03, "volume": 2182769.0}, {"date": "2022-09-15", "close": 5.03, "volume": 3101062.0}, {"date": "2022-09-16", "close": 5.0, "volume": 6093676.0}, {"date": "2022-09-19", "close": 4.99, "volume": 2900443.0}, {"date": "2022-09-20", "close": 4.98, "volume": 1635828.0}, {"date": "2022-09-21", "close": 4.92, "volume": 2271956.0}, {"date": "2022-09-23", "close": 4.83, "volume": 2799350.0}, {"date": "2022-09-26", "close": 4.79, "volume": 4643021.0}, {"date": "2022-09-27", "close": 4.7, "volume": 2654151.0}, {"date": "2022-09-28", "close": 4.63, "volume": 4278454.0}, {"date": "2022-09-29", "close": 4.67, "volume": 2188463.0}, {"date": "2022-09-30", "close": 4.63, "volume": 3673128.0}, {"date": "2022-10-03", "close": 4.62, "volume": 1114605.0}, {"date": "2022-10-04", "close": 4.71, "volume": 1527795.0}, {"date": "2022-10-05", "close": 4.77, "volume": 2395145.0}, {"date": "2022-10-06", "close": 4.86, "volume": 1847579.0}, {"date": "2022-10-07", "close": 4.79, "volume": 2263531.0}, {"date": "2022-10-10", "close": 4.72, "volume": 1404190.0}, {"date": "2022-10-11", "close": 4.73, "volume": 1662552.0}, {"date": "2022-10-12", "close": 4.72, "volume": 2710487.0}, {"date": "2022-10-13", "close": 4.65, "volume": 1937641.0}, {"date": "2022-10-14", "close": 4.73, "volume": 2081721.0}, {"date": "2022-10-17", "close": 4.65, "volume": 1657489.0}, {"date": "2022-10-18", "close": 4.67, "volume": 2252758.0}, {"date": "2022-10-19", "close": 4.72, "volume": 1897774.0}, {"date": "2022-10-20", "close": 4.74, "volume": 3084183.0}, {"date": "2022-10-21", "close": 4.67, "volume": 1600995.0}, {"date": "2022-10-24", "close": 4.78, "volume": 2125257.0}, {"date": "2022-10-25", "close": 4.9, "volume": 1721744.0}, {"date": "2022-10-26", "close": 4.88, "volume": 1601697.0}, {"date": "2022-10-27", "close": 4.87, "volume": 2400578.0}, {"date": "2022-10-28", "close": 4.95, "volume": 1985792.0}, {"date": "2022-10-31", "close": 5.06, "volume": 2135034.0}, {"date": "2022-11-01", "close": 5.11, "volume": 1567310.0}, {"date": "2022-11-02", "close": 5.1, "volume": 1808597.0}, {"date": "2022-11-03", "close": 5.07, "volume": 1501192.0}, {"date": "2022-11-04", "close": 5.01, "volume": 3582832.0}, {"date": "2022-11-07", "close": 5.05, "volume": 1255311.0}, {"date": "2022-11-08", "close": 5.05, "volume": 1770444.0}, {"date": "2022-11-09", "close": 5.03, "volume": 1404915.0}, {"date": "2022-11-10", "close": 5.0, "volume": 2500625.0}, {"date": "2022-11-11", "close": 5.1, "volume": 5238791.0}, {"date": "2022-11-14", "close": 5.01, "volume": 2265317.0}, {"date": "2022-11-15", "close": 5.05, "volume": 1978976.0}, {"date": "2022-11-16", "close": 5.07, "volume": 6729252.0}, {"date": "2022-11-17", "close": 5.19, "volume": 4258933.0}, {"date": "2022-11-18", "close": 5.23, "volume": 1911326.0}, {"date": "2022-11-21", "close": 5.26, "volume": 6054084.0}, {"date": "2022-11-22", "close": 5.37, "volume": 4051950.0}, {"date": "2022-11-23", "close": 5.4, "volume": 4820581.0}, {"date": "2022-11-24", "close": 5.33, "volume": 3206272.0}, {"date": "2022-11-25", "close": 5.35, "volume": 2180828.0}, {"date": "2022-11-28", "close": 5.36, "volume": 1178703.0}, {"date": "2022-11-29", "close": 5.34, "volume": 1479645.0}, {"date": "2022-11-30", "close": 5.31, "volume": 6033180.0}, {"date": "2022-12-01", "close": 5.28, "volume": 1763036.0}, {"date": "2022-12-02", "close": 5.32, "volume": 3045273.0}, {"date": "2022-12-05", "close": 5.4, "volume": 3931352.0}, {"date": "2022-12-06", "close": 5.38, "volume": 6375216.0}, {"date": "2022-12-07", "close": 5.36, "volume": 3236116.0}, {"date": "2022-12-08", "close": 5.33, "volume": 2054308.0}, {"date": "2022-12-09", "close": 5.41, "volume": 2656453.0}, {"date": "2022-12-12", "close": 5.41, "volume": 1805661.0}, {"date": "2022-12-13", "close": 5.42, "volume": 2082219.0}, {"date": "2022-12-14", "close": 5.46, "volume": 2409653.0}, {"date": "2022-12-15", "close": 5.42, "volume": 1958088.0}, {"date": "2022-12-16", "close": 5.29, "volume": 8990431.0}, {"date": "2022-12-19", "close": 5.33, "volume": 1424629.0}, {"date": "2022-12-20", "close": 5.44, "volume": 2857231.0}, {"date": "2022-12-21", "close": 5.54, "volume": 3134377.0}, {"date": "2022-12-22", "close": 5.57, "volume": 3860096.0}, {"date": "2022-12-23", "close": 5.5, "volume": 1734132.0}, {"date": "2022-12-28", "close": 5.48, "volume": 760747.0}, {"date": "2022-12-29", "close": 5.48, "volume": 1113679.0}, {"date": "2022-12-30", "close": 5.47, "volume": 978202.0}, {"date": "2023-01-03", "close": 5.38, "volume": 1247357.0}, {"date": "2023-01-04", "close": 5.44, "volume": 1281421.0}, {"date": "2023-01-05", "close": 5.47, "volume": 2191163.0}, {"date": "2023-01-06", "close": 5.42, "volume": 1186582.0}, {"date": "2023-01-09", "close": 5.39, "volume": 1502005.0}, {"date": "2023-01-10", "close": 5.35, "volume": 2073958.0}, {"date": "2023-01-11", "close": 5.33, "volume": 1108666.0}, {"date": "2023-01-12", "close": 5.35, "volume": 1600946.0}, {"date": "2023-01-13", "close": 5.35, "volume": 1954466.0}, {"date": "2023-01-16", "close": 5.36, "volume": 1079713.0}, {"date": "2023-01-17", "close": 5.39, "volume": 1049895.0}, {"date": "2023-01-18", "close": 5.44, "volume": 973289.0}, {"date": "2023-01-19", "close": 5.5, "volume": 1898612.0}, {"date": "2023-01-20", "close": 5.45, "volume": 1298505.0}, {"date": "2023-01-23", "close": 5.42, "volume": 2091249.0}, {"date": "2023-01-24", "close": 5.45, "volume": 1973817.0}, {"date": "2023-01-25", "close": 5.37, "volume": 2335071.0}, {"date": "2023-01-27", "close": 5.38, "volume": 1710702.0}, {"date": "2023-01-30", "close": 5.28, "volume": 2502671.0}, {"date": "2023-01-31", "close": 5.24, "volume": 2746382.0}, {"date": "2023-02-01", "close": 5.3, "volume": 2620565.0}, {"date": "2023-02-02", "close": 5.28, "volume": 1979343.0}, {"date": "2023-02-03", "close": 5.25, "volume": 3533530.0}, {"date": "2023-02-06", "close": 5.36, "volume": 2308524.0}, {"date": "2023-02-07", "close": 5.39, "volume": 2135402.0}, {"date": "2023-02-08", "close": 5.42, "volume": 2082699.0}, {"date": "2023-02-09", "close": 5.42, "volume": 2094308.0}, {"date": "2023-02-10", "close": 5.42, "volume": 811015.0}, {"date": "2023-02-13", "close": 5.4, "volume": 1123719.0}, {"date": "2023-02-14", "close": 5.41, "volume": 1157815.0}, {"date": "2023-02-15", "close": 5.49, "volume": 2549460.0}, {"date": "2023-02-16", "close": 5.67, "volume": 2452402.0}, {"date": "2023-02-17", "close": 5.65, "volume": 1271149.0}, {"date": "2023-02-20", "close": 5.64, "volume": 1689332.0}, {"date": "2023-02-21", "close": 5.59, "volume": 2006777.0}, {"date": "2023-02-22", "close": 5.74, "volume": 3088206.0}, {"date": "2023-02-23", "close": 5.85, "volume": 2160053.0}, {"date": "2023-02-24", "close": 5.86, "volume": 2776767.0}, {"date": "2023-02-27", "close": 5.78, "volume": 1453549.0}, {"date": "2023-02-28", "close": 5.83, "volume": 2902517.0}, {"date": "2023-03-01", "close": 5.85, "volume": 2342813.0}, {"date": "2023-03-02", "close": 5.81, "volume": 2582143.0}, {"date": "2023-03-03", "close": 5.8, "volume": 1088650.0}, {"date": "2023-03-06", "close": 5.82, "volume": 1868621.0}, {"date": "2023-03-07", "close": 5.82, "volume": 3048827.0}, {"date": "2023-03-08", "close": 5.76, "volume": 5107963.0}, {"date": "2023-03-09", "close": 5.82, "volume": 2501483.0}, {"date": "2023-03-10", "close": 5.73, "volume": 2041479.0}, {"date": "2023-03-13", "close": 5.6, "volume": 1452687.0}, {"date": "2023-03-14", "close": 5.48, "volume": 4035850.0}, {"date": "2023-03-15", "close": 5.58, "volume": 3040140.0}, {"date": "2023-03-16", "close": 5.62, "volume": 4388305.0}, {"date": "2023-03-17", "close": 5.61, "volume": 20632859.0}, {"date": "2023-03-20", "close": 5.46, "volume": 2417076.0}, {"date": "2023-03-21", "close": 5.57, "volume": 2421524.0}, {"date": "2023-03-22", "close": 5.72, "volume": 3032732.0}, {"date": "2023-03-23", "close": 5.71, "volume": 2913329.0}, {"date": "2023-03-24", "close": 5.65, "volume": 2048619.0}, {"date": "2023-03-27", "close": 5.71, "volume": 2105683.0}, {"date": "2023-03-28", "close": 5.7, "volume": 2202499.0}, {"date": "2023-03-29", "close": 5.72, "volume": 1429164.0}, {"date": "2023-03-30", "close": 5.77, "volume": 2332215.0}, {"date": "2023-03-31", "close": 5.85, "volume": 3091781.0}, {"date": "2023-04-03", "close": 5.84, "volume": 1938878.0}, {"date": "2023-04-04", "close": 5.93, "volume": 1192182.0}, {"date": "2023-04-05", "close": 5.97, "volume": 1108540.0}, {"date": "2023-04-06", "close": 5.95, "volume": 1907561.0}, {"date": "2023-04-11", "close": 5.98, "volume": 4941052.0}, {"date": "2023-04-12", "close": 6.0, "volume": 2962228.0}, {"date": "2023-04-13", "close": 5.98, "volume": 1698005.0}, {"date": "2023-04-14", "close": 5.93, "volume": 2179557.0}, {"date": "2023-04-17", "close": 5.93, "volume": 1230456.0}, {"date": "2023-04-18", "close": 5.89, "volume": 2738133.0}, {"date": "2023-04-19", "close": 5.93, "volume": 1369550.0}, {"date": "2023-04-20", "close": 5.94, "volume": 1412387.0}, {"date": "2023-04-21", "close": 6.03, "volume": 6175093.0}, {"date": "2023-04-24", "close": 6.06, "volume": 4326161.0}, {"date": "2023-04-26", "close": 6.04, "volume": 2554111.0}, {"date": "2023-04-27", "close": 5.91, "volume": 3754685.0}, {"date": "2023-04-28", "close": 5.93, "volume": 2431030.0}, {"date": "2023-05-01", "close": 5.91, "volume": 1398599.0}, {"date": "2023-05-02", "close": 5.89, "volume": 1301291.0}, {"date": "2023-05-03", "close": 5.84, "volume": 2170039.0}, {"date": "2023-05-04", "close": 5.88, "volume": 1416597.0}, {"date": "2023-05-05", "close": 5.83, "volume": 2190874.0}, {"date": "2023-05-08", "close": 5.86, "volume": 2505197.0}, {"date": "2023-05-09", "close": 5.87, "volume": 1356399.0}, {"date": "2023-05-10", "close": 5.92, "volume": 1972391.0}, {"date": "2023-05-11", "close": 5.88, "volume": 2138778.0}, {"date": "2023-05-12", "close": 5.94, "volume": 2308878.0}, {"date": "2023-05-15", "close": 5.97, "volume": 1373063.0}, {"date": "2023-05-16", "close": 5.92, "volume": 2089545.0}, {"date": "2023-05-17", "close": 5.89, "volume": 1573043.0}, {"date": "2023-05-18", "close": 5.92, "volume": 1813623.0}, {"date": "2023-05-19", "close": 6.02, "volume": 1819213.0}, {"date": "2023-05-22", "close": 5.97, "volume": 1103940.0}, {"date": "2023-05-23", "close": 6.0, "volume": 1631670.0}, {"date": "2023-05-24", "close": 5.98, "volume": 1037969.0}, {"date": "2023-05-25", "close": 5.95, "volume": 896230.0}, {"date": "2023-05-26", "close": 5.94, "volume": 1059957.0}, {"date": "2023-05-29", "close": 6.0, "volume": 1377996.0}, {"date": "2023-05-30", "close": 6.0, "volume": 598710.0}, {"date": "2023-05-31", "close": 5.93, "volume": 8732501.0}, {"date": "2023-06-01", "close": 5.98, "volume": 1106561.0}, {"date": "2023-06-02", "close": 5.92, "volume": 1247768.0}, {"date": "2023-06-05", "close": 5.93, "volume": 1541128.0}, {"date": "2023-06-06", "close": 5.9, "volume": 2200230.0}, {"date": "2023-06-07", "close": 5.85, "volume": 1899601.0}, {"date": "2023-06-08", "close": 5.89, "volume": 1823087.0}, {"date": "2023-06-09", "close": 5.91, "volume": 2342801.0}, {"date": "2023-06-13", "close": 5.94, "volume": 2021949.0}, {"date": "2023-06-14", "close": 5.94, "volume": 2878229.0}, {"date": "2023-06-15", "close": 5.97, "volume": 1573220.0}, {"date": "2023-06-16", "close": 5.95, "volume": 3612116.0}, {"date": "2023-06-19", "close": 6.04, "volume": 1898336.0}, {"date": "2023-06-20", "close": 6.16, "volume": 2988247.0}, {"date": "2023-06-21", "close": 6.15, "volume": 3042481.0}, {"date": "2023-06-22", "close": 6.06, "volume": 2682366.0}, {"date": "2023-06-23", "close": 5.99, "volume": 957205.0}, {"date": "2023-06-26", "close": 5.97, "volume": 1735812.0}, {"date": "2023-06-27", "close": 5.93, "volume": 1154472.0}, {"date": "2023-06-28", "close": 5.97, "volume": 2000550.0}, {"date": "2023-06-29", "close": 5.99, "volume": 1764150.0}, {"date": "2023-06-30", "close": 6.0, "volume": 2929790.0}, {"date": "2023-07-03", "close": 5.98, "volume": 4247684.0}, {"date": "2023-07-04", "close": 5.95, "volume": 1170073.0}, {"date": "2023-07-05", "close": 5.98, "volume": 3035767.0}, {"date": "2023-07-06", "close": 5.95, "volume": 2443571.0}, {"date": "2023-07-07", "close": 5.85, "volume": 3031467.0}, {"date": "2023-07-10", "close": 5.84, "volume": 2221396.0}, {"date": "2023-07-11", "close": 5.82, "volume": 1699824.0}, {"date": "2023-07-12", "close": 5.82, "volume": 1514553.0}, {"date": "2023-07-13", "close": 5.82, "volume": 2818093.0}, {"date": "2023-07-14", "close": 5.81, "volume": 1779971.0}, {"date": "2023-07-17", "close": 5.84, "volume": 1941608.0}, {"date": "2023-07-18", "close": 5.81, "volume": 2281775.0}, {"date": "2023-07-19", "close": 5.8, "volume": 1155870.0}, {"date": "2023-07-20", "close": 5.82, "volume": 2184967.0}, {"date": "2023-07-21", "close": 5.82, "volume": 3043766.0}, {"date": "2023-07-24", "close": 5.86, "volume": 2693955.0}, {"date": "2023-07-25", "close": 5.84, "volume": 2725617.0}, {"date": "2023-07-26", "close": 5.84, "volume": 1791644.0}, {"date": "2023-07-27", "close": 5.88, "volume": 1931732.0}, {"date": "2023-07-28", "close": 5.84, "volume": 1345071.0}, {"date": "2023-07-31", "close": 5.83, "volume": 2806583.0}, {"date": "2023-08-01", "close": 5.81, "volume": 1969324.0}, {"date": "2023-08-02", "close": 5.82, "volume": 3648528.0}, {"date": "2023-08-03", "close": 5.85, "volume": 1735063.0}, {"date": "2023-08-04", "close": 5.88, "volume": 1952717.0}, {"date": "2023-08-07", "close": 5.86, "volume": 813849.0}, {"date": "2023-08-08", "close": 5.85, "volume": 1564544.0}, {"date": "2023-08-09", "close": 5.82, "volume": 1274882.0}, {"date": "2023-08-10", "close": 5.95, "volume": 2440460.0}, {"date": "2023-08-11", "close": 5.89, "volume": 1082721.0}, {"date": "2023-08-14", "close": 5.87, "volume": 1668887.0}, {"date": "2023-08-15", "close": 5.9, "volume": 1676585.0}, {"date": "2023-08-16", "close": 5.83, "volume": 2086447.0}, {"date": "2023-08-17", "close": 5.73, "volume": 3072414.0}, {"date": "2023-08-18", "close": 5.72, "volume": 3199008.0}, {"date": "2023-08-21", "close": 5.57, "volume": 2519935.0}, {"date": "2023-08-22", "close": 5.58, "volume": 3341905.0}, {"date": "2023-08-23", "close": 5.63, "volume": 3009930.0}, {"date": "2023-08-24", "close": 5.67, "volume": 2984920.0}, {"date": "2023-08-25", "close": 5.57, "volume": 3584486.0}, {"date": "2023-08-28", "close": 5.5, "volume": 2987659.0}, {"date": "2023-08-29", "close": 5.54, "volume": 2830816.0}, {"date": "2023-08-30", "close": 5.63, "volume": 4657837.0}, {"date": "2023-08-31", "close": 5.64, "volume": 5226517.0}, {"date": "2023-09-01", "close": 5.64, "volume": 1177544.0}, {"date": "2023-09-04", "close": 5.62, "volume": 1585275.0}, {"date": "2023-09-05", "close": 5.61, "volume": 1044659.0}, {"date": "2023-09-06", "close": 5.53, "volume": 1495749.0}, {"date": "2023-09-07", "close": 5.5, "volume": 2347754.0}, {"date": "2023-09-08", "close": 5.53, "volume": 1490263.0}, {"date": "2023-09-11", "close": 5.52, "volume": 1088753.0}, {"date": "2023-09-12", "close": 5.51, "volume": 1630855.0}, {"date": "2023-09-13", "close": 5.47, "volume": 1234438.0}, {"date": "2023-09-14", "close": 5.51, "volume": 2276546.0}, {"date": "2023-09-15", "close": 5.61, "volume": 3359007.0}, {"date": "2023-09-18", "close": 5.57, "volume": 1603729.0}, {"date": "2023-09-19", "close": 5.56, "volume": 1253160.0}, {"date": "2023-09-20", "close": 5.6, "volume": 3170381.0}, {"date": "2023-09-21", "close": 5.52, "volume": 1944893.0}, {"date": "2023-09-22", "close": 5.58, "volume": 2768840.0}, {"date": "2023-09-25", "close": 5.59, "volume": 1636166.0}, {"date": "2023-09-26", "close": 5.69, "volume": 1715581.0}, {"date": "2023-09-27", "close": 5.6, "volume": 1813373.0}, {"date": "2023-09-28", "close": 5.63, "volume": 1188584.0}, {"date": "2023-09-29", "close": 5.64, "volume": 1278532.0}, {"date": "2023-10-02", "close": 5.58, "volume": 812912.0}, {"date": "2023-10-03", "close": 5.49, "volume": 1501683.0}, {"date": "2023-10-04", "close": 5.44, "volume": 1330286.0}, {"date": "2023-10-05", "close": 5.49, "volume": 1505626.0}, {"date": "2023-10-06", "close": 5.54, "volume": 1968765.0}, {"date": "2023-10-09", "close": 5.54, "volume": 1180031.0}, {"date": "2023-10-10", "close": 5.56, "volume": 1128657.0}, {"date": "2023-10-11", "close": 5.65, "volume": 1808660.0}, {"date": "2023-10-12", "close": 5.66, "volume": 1904786.0}, {"date": "2023-10-13", "close": 5.66, "volume": 988719.0}, {"date": "2023-10-16", "close": 5.65, "volume": 772657.0}, {"date": "2023-10-17", "close": 5.73, "volume": 1182125.0}, {"date": "2023-10-18", "close": 5.73, "volume": 1627544.0}, {"date": "2023-10-19", "close": 5.77, "volume": 1410888.0}, {"date": "2023-10-20", "close": 5.67, "volume": 1922871.0}, {"date": "2023-10-23", "close": 5.62, "volume": 1231003.0}, {"date": "2023-10-24", "close": 5.63, "volume": 1422732.0}, {"date": "2023-10-25", "close": 5.61, "volume": 1659853.0}, {"date": "2023-10-26", "close": 5.59, "volume": 1739450.0}, {"date": "2023-10-27", "close": 5.35, "volume": 3924332.0}, {"date": "2023-10-30", "close": 5.36, "volume": 3424292.0}, {"date": "2023-10-31", "close": 5.4, "volume": 1753294.0}, {"date": "2023-11-01", "close": 5.4, "volume": 887681.0}, {"date": "2023-11-02", "close": 5.47, "volume": 1476057.0}, {"date": "2023-11-03", "close": 5.52, "volume": 2544358.0}, {"date": "2023-11-06", "close": 5.51, "volume": 1486647.0}, {"date": "2023-11-07", "close": 5.46, "volume": 1410372.0}, {"date": "2023-11-08", "close": 5.43, "volume": 1436150.0}, {"date": "2023-11-09", "close": 5.48, "volume": 2650958.0}, {"date": "2023-11-10", "close": 5.47, "volume": 1131358.0}, {"date": "2023-11-13", "close": 5.52, "volume": 1795544.0}, {"date": "2023-11-14", "close": 5.55, "volume": 1360056.0}, {"date": "2023-11-15", "close": 5.41, "volume": 1183830.0}, {"date": "2023-11-17", "close": 5.23, "volume": 7245623.0}, {"date": "2023-11-20", "close": 5.39, "volume": 7153014.0}, {"date": "2023-11-21", "close": 5.39, "volume": 3499291.0}, {"date": "2023-11-22", "close": 5.42, "volume": 3928967.0}, {"date": "2023-11-23", "close": 5.43, "volume": 4033003.0}, {"date": "2023-11-24", "close": 5.5, "volume": 2251579.0}, {"date": "2023-11-27", "close": 5.54, "volume": 2426028.0}, {"date": "2023-11-28", "close": 5.54, "volume": 2300666.0}, {"date": "2023-11-29", "close": 5.57, "volume": 4884234.0}, {"date": "2023-11-30", "close": 5.64, "volume": 2816422.0}, {"date": "2023-12-01", "close": 5.66, "volume": 1616096.0}, {"date": "2023-12-04", "close": 5.67, "volume": 2085292.0}, {"date": "2023-12-05", "close": 5.65, "volume": 2205194.0}, {"date": "2023-12-06", "close": 5.74, "volume": 2841881.0}, {"date": "2023-12-07", "close": 5.71, "volume": 2209881.0}, {"date": "2023-12-08", "close": 5.67, "volume": 3329716.0}, {"date": "2023-12-11", "close": 5.62, "volume": 2181822.0}, {"date": "2023-12-12", "close": 5.63, "volume": 1734939.0}, {"date": "2023-12-13", "close": 5.7, "volume": 1711050.0}, {"date": "2023-12-14", "close": 5.72, "volume": 2224431.0}, {"date": "2023-12-15", "close": 5.67, "volume": 4593589.0}, {"date": "2023-12-18", "close": 5.64, "volume": 1365545.0}, {"date": "2023-12-19", "close": 5.73, "volume": 1897815.0}, {"date": "2023-12-20", "close": 5.76, "volume": 2892027.0}, {"date": "2023-12-21", "close": 5.78, "volume": 2888468.0}, {"date": "2023-12-22", "close": 5.75, "volume": 1648706.0}, {"date": "2023-12-27", "close": 5.77, "volume": 1055992.0}, {"date": "2023-12-28", "close": 5.79, "volume": 1903098.0}, {"date": "2023-12-29", "close": 5.82, "volume": 1853203.0}, {"date": "2024-01-02", "close": 5.8, "volume": 881200.0}, {"date": "2024-01-03", "close": 5.78, "volume": 1502817.0}, {"date": "2024-01-04", "close": 5.74, "volume": 1238332.0}, {"date": "2024-01-05", "close": 5.82, "volume": 1571844.0}, {"date": "2024-01-08", "close": 5.77, "volume": 1129064.0}, {"date": "2024-01-09", "close": 5.79, "volume": 1810034.0}, {"date": "2024-01-10", "close": 5.68, "volume": 1760534.0}, {"date": "2024-01-11", "close": 5.74, "volume": 1374570.0}, {"date": "2024-01-12", "close": 5.74, "volume": 1675942.0}, {"date": "2024-01-15", "close": 5.73, "volume": 706069.0}, {"date": "2024-01-16", "close": 5.68, "volume": 1305491.0}, {"date": "2024-01-17", "close": 5.65, "volume": 2188017.0}, {"date": "2024-01-18", "close": 5.6, "volume": 2744313.0}, {"date": "2024-01-19", "close": 5.61, "volume": 3397747.0}, {"date": "2024-01-22", "close": 5.8, "volume": 3101991.0}, {"date": "2024-01-23", "close": 5.89, "volume": 2188292.0}, {"date": "2024-01-24", "close": 5.84, "volume": 1338557.0}, {"date": "2024-01-25", "close": 5.85, "volume": 2689892.0}, {"date": "2024-01-29", "close": 5.85, "volume": 1799094.0}, {"date": "2024-01-30", "close": 5.78, "volume": 1504668.0}, {"date": "2024-01-31", "close": 5.95, "volume": 1801639.0}, {"date": "2024-02-01", "close": 5.86, "volume": 1241409.0}, {"date": "2024-02-02", "close": 5.93, "volume": 1793060.0}, {"date": "2024-02-05", "close": 5.88, "volume": 5224479.0}, {"date": "2024-02-06", "close": 5.86, "volume": 1393162.0}, {"date": "2024-02-07", "close": 5.95, "volume": 1198545.0}, {"date": "2024-02-08", "close": 5.98, "volume": 1263431.0}, {"date": "2024-02-09", "close": 5.98, "volume": 1536728.0}, {"date": "2024-02-12", "close": 6.01, "volume": 1462514.0}, {"date": "2024-02-13", "close": 6.05, "volume": 1738904.0}, {"date": "2024-02-14", "close": 6.0, "volume": 1559843.0}, {"date": "2024-02-15", "close": 5.98, "volume": 2746431.0}, {"date": "2024-02-16", "close": 5.94, "volume": 1652326.0}, {"date": "2024-02-19", "close": 5.98, "volume": 1375672.0}, {"date": "2024-02-20", "close": 6.01, "volume": 1940315.0}, {"date": "2024-02-21", "close": 6.01, "volume": 2870350.0}, {"date": "2024-02-22", "close": 5.95, "volume": 2020151.0}, {"date": "2024-02-23", "close": 5.91, "volume": 1972791.0}, {"date": "2024-02-26", "close": 5.94, "volume": 1158576.0}, {"date": "2024-02-27", "close": 5.93, "volume": 1323748.0}, {"date": "2024-02-28", "close": 5.71, "volume": 6421430.0}, {"date": "2024-02-29", "close": 5.79, "volume": 9349920.0}, {"date": "2024-03-01", "close": 5.79, "volume": 3397621.0}, {"date": "2024-03-04", "close": 5.7, "volume": 3391652.0}, {"date": "2024-03-05", "close": 5.71, "volume": 2480032.0}, {"date": "2024-03-06", "close": 5.78, "volume": 1937188.0}, {"date": "2024-03-07", "close": 5.78, "volume": 2666149.0}, {"date": "2024-03-08", "close": 5.85, "volume": 2134051.0}, {"date": "2024-03-11", "close": 5.74, "volume": 2183508.0}, {"date": "2024-03-12", "close": 5.75, "volume": 3267513.0}, {"date": "2024-03-13", "close": 5.75, "volume": 2157716.0}, {"date": "2024-03-14", "close": 5.8, "volume": 1988484.0}, {"date": "2024-03-15", "close": 5.83, "volume": 7035748.0}, {"date": "2024-03-18", "close": 5.77, "volume": 1770746.0}, {"date": "2024-03-19", "close": 5.68, "volume": 1752179.0}, {"date": "2024-03-20", "close": 5.63, "volume": 1722111.0}, {"date": "2024-03-21", "close": 5.69, "volume": 4311798.0}, {"date": "2024-03-22", "close": 5.73, "volume": 2782275.0}, {"date": "2024-03-25", "close": 5.75, "volume": 2060081.0}, {"date": "2024-03-26", "close": 5.72, "volume": 2579154.0}, {"date": "2024-03-27", "close": 5.8, "volume": 2939047.0}, {"date": "2024-03-28", "close": 5.88, "volume": 2646925.0}, {"date": "2024-04-02", "close": 5.86, "volume": 2656363.0}, {"date": "2024-04-03", "close": 5.73, "volume": 2454389.0}, {"date": "2024-04-04", "close": 5.78, "volume": 4579437.0}, {"date": "2024-04-05", "close": 5.66, "volume": 2428458.0}, {"date": "2024-04-08", "close": 5.72, "volume": 1473990.0}, {"date": "2024-04-09", "close": 5.76, "volume": 1885187.0}, {"date": "2024-04-10", "close": 5.71, "volume": 1897149.0}, {"date": "2024-04-11", "close": 5.7, "volume": 1887572.0}, {"date": "2024-04-12", "close": 5.67, "volume": 1540435.0}, {"date": "2024-04-15", "close": 5.62, "volume": 1768866.0}, {"date": "2024-04-16", "close": 5.54, "volume": 5409261.0}, {"date": "2024-04-17", "close": 5.57, "volume": 1182128.0}, {"date": "2024-04-18", "close": 5.54, "volume": 2250005.0}, {"date": "2024-04-19", "close": 5.51, "volume": 1555560.0}, {"date": "2024-04-22", "close": 5.6, "volume": 1108200.0}, {"date": "2024-04-23", "close": 5.63, "volume": 1009394.0}, {"date": "2024-04-24", "close": 5.67, "volume": 2631656.0}, {"date": "2024-04-26", "close": 5.58, "volume": 1857099.0}, {"date": "2024-04-29", "close": 5.68, "volume": 1939700.0}, {"date": "2024-04-30", "close": 5.67, "volume": 1846346.0}, {"date": "2024-05-01", "close": 5.61, "volume": 2077045.0}, {"date": "2024-05-02", "close": 5.62, "volume": 1829389.0}, {"date": "2024-05-03", "close": 5.66, "volume": 5906836.0}, {"date": "2024-05-06", "close": 5.69, "volume": 5474886.0}, {"date": "2024-05-07", "close": 5.77, "volume": 3181620.0}, {"date": "2024-05-08", "close": 5.81, "volume": 1375653.0}, {"date": "2024-05-09", "close": 5.84, "volume": 2664391.0}, {"date": "2024-05-10", "close": 5.89, "volume": 1218080.0}, {"date": "2024-05-13", "close": 5.92, "volume": 1679873.0}, {"date": "2024-05-14", "close": 5.85, "volume": 1442678.0}, {"date": "2024-05-15", "close": 5.83, "volume": 1193230.0}, {"date": "2024-05-16", "close": 5.83, "volume": 2502231.0}, {"date": "2024-05-17", "close": 5.69, "volume": 1877073.0}, {"date": "2024-05-20", "close": 5.68, "volume": 879926.0}, {"date": "2024-05-21", "close": 5.62, "volume": 1598165.0}, {"date": "2024-05-22", "close": 5.59, "volume": 9521128.0}, {"date": "2024-05-23", "close": 5.65, "volume": 11331635.0}, {"date": "2024-05-24", "close": 5.55, "volume": 1950875.0}, {"date": "2024-05-27", "close": 5.59, "volume": 6402094.0}, {"date": "2024-05-28", "close": 5.56, "volume": 1727077.0}, {"date": "2024-05-29", "close": 5.46, "volume": 2763344.0}, {"date": "2024-05-30", "close": 5.45, "volume": 2021372.0}, {"date": "2024-05-31", "close": 5.52, "volume": 2970512.0}, {"date": "2024-06-03", "close": 5.55, "volume": 1386048.0}, {"date": "2024-06-04", "close": 5.46, "volume": 2904312.0}, {"date": "2024-06-05", "close": 5.5, "volume": 5887156.0}, {"date": "2024-06-06", "close": 5.52, "volume": 4121723.0}, {"date": "2024-06-07", "close": 5.55, "volume": 1784172.0}, {"date": "2024-06-11", "close": 5.49, "volume": 4215492.0}, {"date": "2024-06-12", "close": 5.41, "volume": 1984458.0}, {"date": "2024-06-13", "close": 5.46, "volume": 3157553.0}, {"date": "2024-06-14", "close": 5.39, "volume": 3380851.0}, {"date": "2024-06-17", "close": 5.41, "volume": 2981282.0}, {"date": "2024-06-18", "close": 5.57, "volume": 2757039.0}, {"date": "2024-06-19", "close": 5.7, "volume": 3725969.0}, {"date": "2024-06-20", "close": 5.76, "volume": 6563666.0}, {"date": "2024-06-21", "close": 5.9, "volume": 7914959.0}, {"date": "2024-06-24", "close": 5.99, "volume": 5531202.0}, {"date": "2024-06-25", "close": 6.1, "volume": 4330186.0}, {"date": "2024-06-26", "close": 6.11, "volume": 3725287.0}, {"date": "2024-06-27", "close": 6.08, "volume": 4228172.0}, {"date": "2024-06-28", "close": 6.18, "volume": 3430324.0}, {"date": "2024-07-01", "close": 6.14, "volume": 2544074.0}, {"date": "2024-07-02", "close": 6.17, "volume": 2036880.0}, {"date": "2024-07-03", "close": 6.09, "volume": 2341767.0}, {"date": "2024-07-04", "close": 6.22, "volume": 2776066.0}, {"date": "2024-07-05", "close": 6.19, "volume": 1133943.0}, {"date": "2024-07-08", "close": 6.21, "volume": 1782598.0}, {"date": "2024-07-09", "close": 6.29, "volume": 3524697.0}, {"date": "2024-07-10", "close": 6.44, "volume": 3090295.0}, {"date": "2024-07-11", "close": 6.41, "volume": 2984587.0}, {"date": "2024-07-12", "close": 6.38, "volume": 1934740.0}, {"date": "2024-07-15", "close": 6.36, "volume": 2336383.0}, {"date": "2024-07-16", "close": 6.33, "volume": 1481233.0}, {"date": "2024-07-17", "close": 6.35, "volume": 1491995.0}, {"date": "2024-07-18", "close": 6.35, "volume": 2393777.0}, {"date": "2024-07-19", "close": 6.29, "volume": 1867780.0}, {"date": "2024-07-22", "close": 6.32, "volume": 956278.0}, {"date": "2024-07-23", "close": 6.32, "volume": 1230034.0}, {"date": "2024-07-24", "close": 6.37, "volume": 1425370.0}, {"date": "2024-07-25", "close": 6.36, "volume": 1543362.0}, {"date": "2024-07-26", "close": 6.35, "volume": 1276044.0}, {"date": "2024-07-29", "close": 6.43, "volume": 2823006.0}, {"date": "2024-07-30", "close": 6.4, "volume": 1399511.0}, {"date": "2024-07-31", "close": 6.49, "volume": 3651543.0}, {"date": "2024-08-01", "close": 6.51, "volume": 2485551.0}, {"date": "2024-08-02", "close": 6.41, "volume": 1881064.0}, {"date": "2024-08-05", "close": 6.23, "volume": 1929417.0}, {"date": "2024-08-06", "close": 6.3, "volume": 3070714.0}, {"date": "2024-08-07", "close": 6.32, "volume": 2395135.0}, {"date": "2024-08-08", "close": 6.34, "volume": 2445626.0}, {"date": "2024-08-09", "close": 6.34, "volume": 1778201.0}, {"date": "2024-08-12", "close": 6.38, "volume": 1452557.0}, {"date": "2024-08-13", "close": 6.4, "volume": 873700.0}, {"date": "2024-08-14", "close": 6.49, "volume": 993326.0}, {"date": "2024-08-15", "close": 6.42, "volume": 2132241.0}, {"date": "2024-08-16", "close": 6.49, "volume": 1596398.0}, {"date": "2024-08-19", "close": 6.46, "volume": 1053186.0}, {"date": "2024-08-20", "close": 6.5, "volume": 1428756.0}, {"date": "2024-08-21", "close": 6.47, "volume": 1558475.0}, {"date": "2024-08-22", "close": 6.39, "volume": 1172183.0}, {"date": "2024-08-23", "close": 6.44, "volume": 1073060.0}, {"date": "2024-08-26", "close": 6.45, "volume": 1311988.0}, {"date": "2024-08-27", "close": 6.33, "volume": 2590440.0}, {"date": "2024-08-28", "close": 6.3, "volume": 2874451.0}, {"date": "2024-08-29", "close": 6.36, "volume": 2993108.0}, {"date": "2024-08-30", "close": 6.47, "volume": 6495411.0}, {"date": "2024-09-02", "close": 6.48, "volume": 2156205.0}, {"date": "2024-09-03", "close": 6.44, "volume": 3504780.0}, {"date": "2024-09-04", "close": 6.39, "volume": 2083187.0}, {"date": "2024-09-05", "close": 6.37, "volume": 4134686.0}, {"date": "2024-09-06", "close": 6.35, "volume": 3663716.0}, {"date": "2024-09-09", "close": 5.96, "volume": 1246133.0}, {"date": "2024-09-10", "close": 5.32, "volume": 22975137.0}, {"date": "2024-09-11", "close": 5.53, "volume": 10705644.0}, {"date": "2024-09-12", "close": 5.63, "volume": 5142709.0}, {"date": "2024-09-13", "close": 5.67, "volume": 13102405.0}, {"date": "2024-09-16", "close": 5.64, "volume": 3624984.0}, {"date": "2024-09-17", "close": 5.65, "volume": 2943320.0}, {"date": "2024-09-18", "close": 5.63, "volume": 2935807.0}, {"date": "2024-09-19", "close": 5.66, "volume": 4866654.0}, {"date": "2024-09-20", "close": 5.7, "volume": 5517419.0}, {"date": "2024-09-23", "close": 5.64, "volume": 1265127.0}, {"date": "2024-09-24", "close": 5.63, "volume": 1668575.0}, {"date": "2024-09-25", "close": 5.64, "volume": 2125503.0}, {"date": "2024-09-26", "close": 5.68, "volume": 2536746.0}, {"date": "2024-09-27", "close": 5.7, "volume": 845945.0}, {"date": "2024-09-30", "close": 5.67, "volume": 2715215.0}, {"date": "2024-10-01", "close": 5.63, "volume": 2488749.0}, {"date": "2024-10-02", "close": 5.59, "volume": 2539447.0}, {"date": "2024-10-03", "close": 5.56, "volume": 1750008.0}, {"date": "2024-10-04", "close": 5.61, "volume": 2642563.0}, {"date": "2024-10-07", "close": 5.66, "volume": 767372.0}, {"date": "2024-10-08", "close": 5.55, "volume": 1926407.0}, {"date": "2024-10-09", "close": 5.66, "volume": 2318194.0}, {"date": "2024-10-10", "close": 5.56, "volume": 4809671.0}, {"date": "2024-10-11", "close": 5.46, "volume": 14624180.0}, {"date": "2024-10-14", "close": 5.51, "volume": 4106552.0}, {"date": "2024-10-15", "close": 5.54, "volume": 2937865.0}, {"date": "2024-10-16", "close": 5.39, "volume": 3917758.0}, {"date": "2024-10-17", "close": 5.5, "volume": 4261652.0}, {"date": "2024-10-18", "close": 5.44, "volume": 2526933.0}, {"date": "2024-10-21", "close": 5.44, "volume": 2539886.0}, {"date": "2024-10-22", "close": 5.4, "volume": 1838530.0}, {"date": "2024-10-23", "close": 5.55, "volume": 3971857.0}, {"date": "2024-10-24", "close": 5.43, "volume": 4814079.0}, {"date": "2024-10-25", "close": 5.46, "volume": 1935792.0}, {"date": "2024-10-28", "close": 5.51, "volume": 2456509.0}, {"date": "2024-10-29", "close": 5.5, "volume": 2047727.0}, {"date": "2024-10-30", "close": 5.48, "volume": 2188747.0}, {"date": "2024-10-31", "close": 5.5, "volume": 2129001.0}, {"date": "2024-11-01", "close": 5.43, "volume": 1389984.0}, {"date": "2024-11-04", "close": 5.41, "volume": 1283356.0}, {"date": "2024-11-05", "close": 5.46, "volume": 1219991.0}, {"date": "2024-11-06", "close": 5.48, "volume": 5730787.0}, {"date": "2024-11-07", "close": 5.56, "volume": 3079096.0}, {"date": "2024-11-08", "close": 5.67, "volume": 2070026.0}, {"date": "2024-11-11", "close": 5.56, "volume": 1750221.0}, {"date": "2024-11-12", "close": 5.6, "volume": 1056887.0}, {"date": "2024-11-13", "close": 5.59, "volume": 2266646.0}, {"date": "2024-11-14", "close": 5.61, "volume": 827881.0}, {"date": "2024-11-15", "close": 5.62, "volume": 1940006.0}, {"date": "2024-11-18", "close": 5.6, "volume": 1130015.0}, {"date": "2024-11-19", "close": 5.68, "volume": 3490063.0}, {"date": "2024-11-20", "close": 5.64, "volume": 1947947.0}, {"date": "2024-11-21", "close": 5.7, "volume": 2112481.0}, {"date": "2024-11-22", "close": 5.81, "volume": 2866511.0}, {"date": "2024-11-25", "close": 5.95, "volume": 4944595.0}, {"date": "2024-11-26", "close": 5.83, "volume": 2325201.0}, {"date": "2024-11-27", "close": 5.79, "volume": 2302501.0}, {"date": "2024-11-28", "close": 5.81, "volume": 2614365.0}, {"date": "2024-11-29", "close": 5.81, "volume": 1451512.0}, {"date": "2024-12-02", "close": 5.87, "volume": 1879957.0}, {"date": "2024-12-03", "close": 6.03, "volume": 3189271.0}, {"date": "2024-12-04", "close": 5.98, "volume": 2326879.0}, {"date": "2024-12-05", "close": 5.93, "volume": 3070662.0}, {"date": "2024-12-06", "close": 5.96, "volume": 2738740.0}, {"date": "2024-12-09", "close": 5.98, "volume": 2452097.0}, {"date": "2024-12-10", "close": 5.96, "volume": 3245509.0}, {"date": "2024-12-11", "close": 5.84, "volume": 2229239.0}, {"date": "2024-12-12", "close": 5.8, "volume": 1623486.0}, {"date": "2024-12-13", "close": 5.77, "volume": 2363290.0}, {"date": "2024-12-16", "close": 5.79, "volume": 11928828.0}, {"date": "2024-12-17", "close": 5.91, "volume": 2968965.0}, {"date": "2024-12-18", "close": 5.87, "volume": 2149461.0}, {"date": "2024-12-19", "close": 5.91, "volume": 3171903.0}, {"date": "2024-12-20", "close": 5.83, "volume": 3329492.0}, {"date": "2024-12-23", "close": 5.89, "volume": 815483.0}, {"date": "2024-12-24", "close": 5.89, "volume": 630666.0}, {"date": "2024-12-27", "close": 5.94, "volume": 925680.0}, {"date": "2024-12-30", "close": 5.9, "volume": 653454.0}, {"date": "2024-12-31", "close": 5.8, "volume": 1636656.0}, {"date": "2025-01-02", "close": 5.85, "volume": 1074931.0}, {"date": "2025-01-03", "close": 5.9, "volume": 1009973.0}, {"date": "2025-01-06", "close": 5.86, "volume": 4870111.0}, {"date": "2025-01-07", "close": 5.86, "volume": 1695341.0}, {"date": "2025-01-08", "close": 5.83, "volume": 1813338.0}, {"date": "2025-01-09", "close": 5.75, "volume": 1730715.0}, {"date": "2025-01-10", "close": 5.69, "volume": 1573768.0}, {"date": "2025-01-13", "close": 5.6, "volume": 1734339.0}, {"date": "2025-01-14", "close": 5.69, "volume": 2249587.0}, {"date": "2025-01-15", "close": 5.79, "volume": 2388146.0}, {"date": "2025-01-16", "close": 5.84, "volume": 3345712.0}, {"date": "2025-01-17", "close": 5.91, "volume": 2782342.0}, {"date": "2025-01-20", "close": 6.0, "volume": 3155433.0}, {"date": "2025-01-21", "close": 6.0, "volume": 1388042.0}, {"date": "2025-01-22", "close": 6.0, "volume": 3014025.0}, {"date": "2025-01-23", "close": 5.87, "volume": 2229942.0}, {"date": "2025-01-24", "close": 5.69, "volume": 2830559.0}, {"date": "2025-01-28", "close": 5.66, "volume": 4023603.0}, {"date": "2025-01-29", "close": 5.73, "volume": 3233030.0}, {"date": "2025-01-30", "close": 5.75, "volume": 1974088.0}, {"date": "2025-01-31", "close": 5.84, "volume": 1979972.0}, {"date": "2025-02-03", "close": 5.67, "volume": 2015665.0}, {"date": "2025-02-04", "close": 5.7, "volume": 1598969.0}, {"date": "2025-02-05", "close": 5.76, "volume": 1841618.0}, {"date": "2025-02-06", "close": 5.86, "volume": 1195537.0}, {"date": "2025-02-07", "close": 5.79, "volume": 1242512.0}, {"date": "2025-02-10", "close": 5.68, "volume": 1510794.0}, {"date": "2025-02-11", "close": 5.78, "volume": 1854066.0}, {"date": "2025-02-12", "close": 5.8, "volume": 1604974.0}, {"date": "2025-02-13", "close": 5.62, "volume": 3003425.0}, {"date": "2025-02-14", "close": 5.65, "volume": 1451276.0}, {"date": "2025-02-17", "close": 5.64, "volume": 2518649.0}, {"date": "2025-02-18", "close": 5.67, "volume": 1388880.0}, {"date": "2025-02-19", "close": 5.7, "volume": 1674080.0}, {"date": "2025-02-20", "close": 5.69, "volume": 1613441.0}, {"date": "2025-02-21", "close": 5.72, "volume": 1568355.0}, {"date": "2025-02-24", "close": 5.76, "volume": 1891727.0}, {"date": "2025-02-25", "close": 5.85, "volume": 1867104.0}, {"date": "2025-02-26", "close": 5.7, "volume": 5169538.0}, {"date": "2025-02-27", "close": 5.67, "volume": 4281825.0}, {"date": "2025-02-28", "close": 5.61, "volume": 3397422.0}, {"date": "2025-03-03", "close": 5.55, "volume": 2538998.0}, {"date": "2025-03-04", "close": 5.43, "volume": 8169147.0}, {"date": "2025-03-05", "close": 5.42, "volume": 2859953.0}, {"date": "2025-03-06", "close": 5.47, "volume": 2398152.0}, {"date": "2025-03-07", "close": 5.48, "volume": 4621454.0}, {"date": "2025-03-10", "close": 5.55, "volume": 1942600.0}, {"date": "2025-03-11", "close": 5.58, "volume": 10120743.0}, {"date": "2025-03-12", "close": 5.56, "volume": 4211024.0}, {"date": "2025-03-13", "close": 5.47, "volume": 2337568.0}, {"date": "2025-03-14", "close": 5.49, "volume": 2730392.0}, {"date": "2025-03-17", "close": 5.5, "volume": 1803880.0}, {"date": "2025-03-18", "close": 5.68, "volume": 4282802.0}, {"date": "2025-03-19", "close": 5.71, "volume": 2523121.0}, {"date": "2025-03-20", "close": 5.82, "volume": 3776480.0}, {"date": "2025-03-21", "close": 5.93, "volume": 4200045.0}, {"date": "2025-03-24", "close": 5.84, "volume": 2349847.0}, {"date": "2025-03-25", "close": 5.77, "volume": 2757332.0}, {"date": "2025-03-26", "close": 5.76, "volume": 2156495.0}, {"date": "2025-03-27", "close": 5.79, "volume": 2217868.0}, {"date": "2025-03-28", "close": 5.83, "volume": 1482727.0}, {"date": "2025-03-31", "close": 5.78, "volume": 2252884.0}, {"date": "2025-04-01", "close": 5.82, "volume": 2456894.0}, {"date": "2025-04-02", "close": 5.8, "volume": 3415268.0}, {"date": "2025-04-03", "close": 5.72, "volume": 2777342.0}, {"date": "2025-04-04", "close": 5.75, "volume": 6201771.0}, {"date": "2025-04-07", "close": 5.49, "volume": 5701398.0}, {"date": "2025-04-08", "close": 5.42, "volume": 4082185.0}, {"date": "2025-04-09", "close": 5.48, "volume": 2038944.0}, {"date": "2025-04-10", "close": 5.71, "volume": 1879085.0}, {"date": "2025-04-11", "close": 5.69, "volume": 1280450.0}, {"date": "2025-04-14", "close": 5.65, "volume": 1533121.0}, {"date": "2025-04-15", "close": 5.65, "volume": 1044187.0}, {"date": "2025-04-16", "close": 5.67, "volume": 1842291.0}, {"date": "2025-04-17", "close": 5.7, "volume": 1819898.0}, {"date": "2025-04-22", "close": 5.69, "volume": 1322136.0}, {"date": "2025-04-23", "close": 5.77, "volume": 1856499.0}, {"date": "2025-04-24", "close": 5.78, "volume": 1521955.0}, {"date": "2025-04-28", "close": 5.83, "volume": 1345092.0}, {"date": "2025-04-29", "close": 5.83, "volume": 1726889.0}, {"date": "2025-04-30", "close": 5.87, "volume": 3082477.0}, {"date": "2025-05-01", "close": 5.9, "volume": 1972339.0}, {"date": "2025-05-02", "close": 5.9, "volume": 1066644.0}, {"date": "2025-05-05", "close": 5.86, "volume": 933999.0}, {"date": "2025-05-06", "close": 5.87, "volume": 718907.0}, {"date": "2025-05-07", "close": 5.96, "volume": 2233912.0}, {"date": "2025-05-08", "close": 5.97, "volume": 1688528.0}, {"date": "2025-05-09", "close": 5.96, "volume": 1736527.0}, {"date": "2025-05-12", "close": 5.94, "volume": 1213924.0}, {"date": "2025-05-13", "close": 5.88, "volume": 1492355.0}, {"date": "2025-05-14", "close": 5.83, "volume": 3307893.0}, {"date": "2025-05-15", "close": 5.83, "volume": 2203692.0}, {"date": "2025-05-16", "close": 5.93, "volume": 8256670.0}, {"date": "2025-05-19", "close": 5.88, "volume": 2076837.0}, {"date": "2025-05-20", "close": 5.89, "volume": 1980730.0}, {"date": "2025-05-21", "close": 5.87, "volume": 2199361.0}, {"date": "2025-05-22", "close": 5.83, "volume": 1583526.0}, {"date": "2025-05-23", "close": 5.8, "volume": 1914339.0}, {"date": "2025-05-26", "close": 5.81, "volume": 1458654.0}, {"date": "2025-05-27", "close": 5.84, "volume": 1950847.0}, {"date": "2025-05-28", "close": 5.8, "volume": 1441381.0}, {"date": "2025-05-29", "close": 5.8, "volume": 1021641.0}, {"date": "2025-05-30", "close": 5.76, "volume": 2970421.0}, {"date": "2025-06-02", "close": 5.82, "volume": 796903.0}, {"date": "2025-06-03", "close": 5.87, "volume": 1093096.0}, {"date": "2025-06-04", "close": 5.93, "volume": 3330337.0}, {"date": "2025-06-05", "close": 5.89, "volume": 2048453.0}, {"date": "2025-06-06", "close": 5.88, "volume": 1169416.0}, {"date": "2025-06-10", "close": 5.96, "volume": 1807076.0}, {"date": "2025-06-11", "close": 5.93, "volume": 2888773.0}, {"date": "2025-06-12", "close": 5.94, "volume": 2446599.0}, {"date": "2025-06-13", "close": 5.87, "volume": 2515165.0}, {"date": "2025-06-16", "close": 5.93, "volume": 1967705.0}, {"date": "2025-06-17", "close": 5.89, "volume": 1142132.0}, {"date": "2025-06-18", "close": 5.87, "volume": 1213835.0}, {"date": "2025-06-19", "close": 5.87, "volume": 2109362.0}, {"date": "2025-06-20", "close": 6.01, "volume": 5783790.0}, {"date": "2025-06-23", "close": 5.97, "volume": 1975568.0}, {"date": "2025-06-24", "close": 5.99, "volume": 2263063.0}, {"date": "2025-06-25", "close": 6.02, "volume": 1508123.0}, {"date": "2025-06-26", "close": 6.06, "volume": 2571757.0}, {"date": "2025-06-27", "close": 5.98, "volume": 1193037.0}, {"date": "2025-06-30", "close": 6.01, "volume": 2031323.0}, {"date": "2025-07-01", "close": 5.99, "volume": 3061712.0}, {"date": "2025-07-02", "close": 5.98, "volume": 2879884.0}, {"date": "2025-07-03", "close": 5.95, "volume": 1618165.0}, {"date": "2025-07-04", "close": 6.0, "volume": 1018253.0}, {"date": "2025-07-07", "close": 6.03, "volume": 1591059.0}, {"date": "2025-07-08", "close": 5.99, "volume": 2723152.0}, {"date": "2025-07-09", "close": 5.95, "volume": 1752472.0}, {"date": "2025-07-10", "close": 5.94, "volume": 2138306.0}, {"date": "2025-07-11", "close": 5.88, "volume": 931211.0}, {"date": "2025-07-14", "close": 5.9, "volume": 1120023.0}, {"date": "2025-07-15", "close": 5.94, "volume": 1258278.0}, {"date": "2025-07-16", "close": 5.91, "volume": 1392097.0}, {"date": "2025-07-17", "close": 5.99, "volume": 1665228.0}, {"date": "2025-07-18", "close": 6.0, "volume": 4177484.0}, {"date": "2025-07-21", "close": 5.94, "volume": 1696871.0}, {"date": "2025-07-22", "close": 5.89, "volume": 6992982.0}, {"date": "2025-07-23", "close": 5.97, "volume": 2609564.0}, {"date": "2025-07-24", "close": 5.91, "volume": 2285206.0}, {"date": "2025-07-25", "close": 5.82, "volume": 3561640.0}, {"date": "2025-07-28", "close": 5.88, "volume": 939064.0}, {"date": "2025-07-29", "close": 5.91, "volume": 2332073.0}, {"date": "2025-07-30", "close": 5.89, "volume": 2068514.0}, {"date": "2025-07-31", "close": 5.95, "volume": 5049721.0}, {"date": "2025-08-01", "close": 5.93, "volume": 1454963.0}, {"date": "2025-08-04", "close": 5.95, "volume": 1047979.0}, {"date": "2025-08-05", "close": 6.1, "volume": 1835699.0}, {"date": "2025-08-06", "close": 6.07, "volume": 1631681.0}, {"date": "2025-08-07", "close": 6.15, "volume": 1814311.0}, {"date": "2025-08-08", "close": 6.05, "volume": 1565032.0}, {"date": "2025-08-11", "close": 5.98, "volume": 1018984.0}, {"date": "2025-08-12", "close": 6.08, "volume": 2403196.0}, {"date": "2025-08-13", "close": 6.06, "volume": 1087321.0}, {"date": "2025-08-14", "close": 6.16, "volume": 2759297.0}, {"date": "2025-08-15", "close": 6.29, "volume": 2112119.0}, {"date": "2025-08-18", "close": 6.42, "volume": 2799693.0}, {"date": "2025-08-19", "close": 6.29, "volume": 2252340.0}, {"date": "2025-08-20", "close": 6.35, "volume": 1964678.0}, {"date": "2025-08-21", "close": 6.32, "volume": 1485244.0}, {"date": "2025-08-22", "close": 6.28, "volume": 1559726.0}, {"date": "2025-08-25", "close": 6.13, "volume": 2241801.0}, {"date": "2025-08-26", "close": 6.13, "volume": 2879189.0}, {"date": "2025-08-27", "close": 6.2, "volume": 915530.0}, {"date": "2025-08-28", "close": 6.14, "volume": 3809319.0}, {"date": "2025-08-29", "close": 6.08, "volume": 8632307.0}, {"date": "2025-09-01", "close": 6.22, "volume": 1720986.0}, {"date": "2025-09-02", "close": 6.22, "volume": 1749573.0}, {"date": "2025-09-03", "close": 6.13, "volume": 2380391.0}, {"date": "2025-09-04", "close": 6.15, "volume": 3908188.0}, {"date": "2025-09-05", "close": 6.19, "volume": 2100889.0}, {"date": "2025-09-08", "close": 6.11, "volume": 2008414.0}, {"date": "2025-09-09", "close": 6.1, "volume": 2044779.0}, {"date": "2025-09-10", "close": 6.12, "volume": 2595664.0}, {"date": "2025-09-11", "close": 6.1, "volume": 1962935.0}, {"date": "2025-09-12", "close": 6.2, "volume": 2482705.0}, {"date": "2025-09-15", "close": 6.09, "volume": 3043780.0}, {"date": "2025-09-16", "close": 6.16, "volume": 3176893.0}, {"date": "2025-09-17", "close": 6.07, "volume": 2386894.0}, {"date": "2025-09-18", "close": 6.0, "volume": 1632688.0}, {"date": "2025-09-19", "close": 5.96, "volume": 4948185.0}, {"date": "2025-09-22", "close": 5.99, "volume": 1318062.0}, {"date": "2025-09-23", "close": 6.05, "volume": 2446416.0}, {"date": "2025-09-24", "close": 6.05, "volume": 2038057.0}, {"date": "2025-09-25", "close": 6.03, "volume": 3705058.0}, {"date": "2025-09-26", "close": 5.88, "volume": 2489202.0}, {"date": "2025-09-29", "close": 5.95, "volume": 1952922.0}, {"date": "2025-09-30", "close": 5.93, "volume": 4048321.0}, {"date": "2025-10-01", "close": 6.04, "volume": 1466088.0}, {"date": "2025-10-02", "close": 6.13, "volume": 3337735.0}, {"date": "2025-10-03", "close": 6.05, "volume": 2124812.0}, {"date": "2025-10-06", "close": 6.04, "volume": 1240531.0}, {"date": "2025-10-07", "close": 6.04, "volume": 1964727.0}, {"date": "2025-10-08", "close": 6.02, "volume": 1171793.0}, {"date": "2025-10-09", "close": 6.06, "volume": 1412749.0}, {"date": "2025-10-10", "close": 6.08, "volume": 2184300.0}, {"date": "2025-10-13", "close": 6.07, "volume": 1128757.0}, {"date": "2025-10-14", "close": 6.01, "volume": 1514237.0}, {"date": "2025-10-15", "close": 6.09, "volume": 1835220.0}, {"date": "2025-10-16", "close": 6.05, "volume": 2297969.0}, {"date": "2025-10-17", "close": 5.92, "volume": 2704754.0}, {"date": "2025-10-20", "close": 5.95, "volume": 2673922.0}, {"date": "2025-10-21", "close": 5.97, "volume": 2008114.0}, {"date": "2025-10-22", "close": 5.96, "volume": 1314748.0}, {"date": "2025-10-23", "close": 5.99, "volume": 1081193.0}, {"date": "2025-10-24", "close": 5.96, "volume": 1841688.0}, {"date": "2025-10-27", "close": 6.33, "volume": 3730584.0}, {"date": "2025-10-28", "close": 6.63, "volume": 4838577.0}, {"date": "2025-10-29", "close": 6.29, "volume": 7166801.0}, {"date": "2025-10-30", "close": 6.2, "volume": 45767.0}, {"date": "2025-10-31", "close": 5.6, "volume": 16029776.0}, {"date": "2025-11-03", "close": 5.21, "volume": 8497141.0}, {"date": "2025-11-04", "close": 5.29, "volume": 8667689.0}, {"date": "2025-11-05", "close": 5.26, "volume": 7234193.0}, {"date": "2025-11-06", "close": 5.2, "volume": 3060358.0}, {"date": "2025-11-07", "close": 5.27, "volume": 2978607.0}, {"date": "2025-11-10", "close": 5.39, "volume": 3716968.0}, {"date": "2025-11-11", "close": 5.46, "volume": 3257331.0}, {"date": "2025-11-12", "close": 5.37, "volume": 2373776.0}, {"date": "2025-11-13", "close": 5.37, "volume": 2520370.0}, {"date": "2025-11-14", "close": 5.39, "volume": 2076049.0}, {"date": "2025-11-17", "close": 5.47, "volume": 2334381.0}, {"date": "2025-11-18", "close": 5.37, "volume": 3869195.0}, {"date": "2025-11-19", "close": 5.18, "volume": 7505487.0}, {"date": "2025-11-20", "close": 5.21, "volume": 3521786.0}, {"date": "2025-11-21", "close": 5.18, "volume": 2215907.0}, {"date": "2025-11-24", "close": 5.27, "volume": 3580917.0}, {"date": "2025-11-25", "close": 5.23, "volume": 1706939.0}, {"date": "2025-11-26", "close": 5.2, "volume": 2765261.0}, {"date": "2025-11-27", "close": 5.23, "volume": 3192292.0}, {"date": "2025-11-28", "close": 5.19, "volume": 3068596.0}, {"date": "2025-12-01", "close": 5.11, "volume": 2694506.0}, {"date": "2025-12-02", "close": 5.09, "volume": 1972752.0}, {"date": "2025-12-03", "close": 4.94, "volume": 4756914.0}, {"date": "2025-12-04", "close": 5.0, "volume": 4117227.0}, {"date": "2025-12-05", "close": 5.06, "volume": 2688472.0}, {"date": "2025-12-08", "close": 5.03, "volume": 1856611.0}, {"date": "2025-12-09", "close": 5.03, "volume": 2812728.0}, {"date": "2025-12-10", "close": 4.98, "volume": 2417276.0}, {"date": "2025-12-11", "close": 5.09, "volume": 4962136.0}, {"date": "2025-12-12", "close": 5.09, "volume": 3053397.0}, {"date": "2025-12-15", "close": 5.14, "volume": 2146890.0}, {"date": "2025-12-16", "close": 5.14, "volume": 3017149.0}, {"date": "2025-12-17", "close": 5.07, "volume": 2732392.0}, {"date": "2025-12-18", "close": 5.15, "volume": 3541576.0}, {"date": "2025-12-19", "close": 5.25, "volume": 8983493.0}, {"date": "2025-12-22", "close": 5.24, "volume": 2699163.0}, {"date": "2025-12-23", "close": 5.27, "volume": 1544256.0}, {"date": "2025-12-24", "close": 5.24, "volume": 941044.0}, {"date": "2025-12-29", "close": 5.24, "volume": 855627.0}, {"date": "2025-12-30", "close": 5.26, "volume": 1202363.0}, {"date": "2025-12-31", "close": 5.28, "volume": 1852095.0}, {"date": "2026-01-02", "close": 5.32, "volume": 822023.0}, {"date": "2026-01-05", "close": 5.21, "volume": 1791867.0}, {"date": "2026-01-06", "close": 5.21, "volume": 1832096.0}, {"date": "2026-01-07", "close": 5.27, "volume": 1706827.0}, {"date": "2026-01-08", "close": 5.31, "volume": 1998644.0}, {"date": "2026-01-09", "close": 5.33, "volume": 1456705.0}, {"date": "2026-01-12", "close": 5.29, "volume": 1427880.0}, {"date": "2026-01-13", "close": 5.26, "volume": 1767353.0}, {"date": "2026-01-14", "close": 5.25, "volume": 2279601.0}, {"date": "2026-01-15", "close": 5.25, "volume": 1631056.0}, {"date": "2026-01-16", "close": 5.29, "volume": 1375608.0}, {"date": "2026-01-19", "close": 5.31, "volume": 955793.0}, {"date": "2026-01-20", "close": 5.31, "volume": 3317478.0}, {"date": "2026-01-21", "close": 5.28, "volume": 2356243.0}, {"date": "2026-01-22", "close": 5.3, "volume": 2185909.0}, {"date": "2026-01-23", "close": 5.3, "volume": 1626655.0}, {"date": "2026-01-27", "close": 5.23, "volume": 3980336.0}, {"date": "2026-01-28", "close": 5.24, "volume": 1631983.0}, {"date": "2026-01-29", "close": 5.26, "volume": 1528243.0}, {"date": "2026-01-30", "close": 5.23, "volume": 4722486.0}, {"date": "2026-02-02", "close": 5.18, "volume": 1403446.0}, {"date": "2026-02-03", "close": 5.14, "volume": 1887543.0}, {"date": "2026-02-04", "close": 5.0, "volume": 3498224.0}, {"date": "2026-02-05", "close": 5.03, "volume": 3145204.0}, {"date": "2026-02-06", "close": 4.88, "volume": 2709525.0}, {"date": "2026-02-09", "close": 4.97, "volume": 2002755.0}, {"date": "2026-02-10", "close": 4.5, "volume": 21169582.0}, {"date": "2026-02-11", "close": 4.57, "volume": 4939594.0}, {"date": "2026-02-12", "close": 4.37, "volume": 7419152.0}, {"date": "2026-02-13", "close": 4.25, "volume": 6448464.0}, {"date": "2026-02-16", "close": 4.26, "volume": 3117881.0}, {"date": "2026-02-17", "close": 4.36, "volume": 5325718.0}, {"date": "2026-02-18", "close": 4.44, "volume": 3447229.0}, {"date": "2026-02-19", "close": 4.43, "volume": 3362813.0}, {"date": "2026-02-20", "close": 4.48, "volume": 2397219.0}, {"date": "2026-02-23", "close": 4.44, "volume": 2318991.0}, {"date": "2026-02-24", "close": 4.2, "volume": 3986841.0}, {"date": "2026-02-25", "close": 4.29, "volume": 6061333.0}, {"date": "2026-02-26", "close": 4.47, "volume": 4726036.0}, {"date": "2026-02-27", "close": 4.4, "volume": 3287111.0}, {"date": "2026-03-02", "close": 4.33, "volume": 2252668.0}, {"date": "2026-03-03", "close": 4.25, "volume": 2424196.0}, {"date": "2026-03-04", "close": 4.18, "volume": 2194470.0}, {"date": "2026-03-05", "close": 4.3, "volume": 2338709.0}, {"date": "2026-03-06", "close": 4.35, "volume": 2006864.0}, {"date": "2026-03-09", "close": 4.22, "volume": 3125211.0}, {"date": "2026-03-10", "close": 4.23, "volume": 2311067.0}, {"date": "2026-03-11", "close": 4.19, "volume": 2298107.0}, {"date": "2026-03-12", "close": 4.17, "volume": 3141235.0}, {"date": "2026-03-13", "close": 4.22, "volume": 1456765.0}, {"date": "2026-03-16", "close": 4.16, "volume": 3469927.0}, {"date": "2026-03-17", "close": 4.15, "volume": 2177549.0}, {"date": "2026-03-18", "close": 4.12, "volume": 5869862.0}, {"date": "2026-03-19", "close": 4.1, "volume": 3332535.0}, {"date": "2026-03-20", "close": 4.09, "volume": 5912473.0}, {"date": "2026-03-23", "close": 4.24, "volume": 3426009.0}, {"date": "2026-03-24", "close": 4.15, "volume": 5120746.0}, {"date": "2026-03-25", "close": 4.18, "volume": 2625303.0}, {"date": "2026-03-26", "close": 4.15, "volume": 2834068.0}, {"date": "2026-03-27", "close": 4.17, "volume": 2663999.0}, {"date": "2026-03-30", "close": 4.11, "volume": 2384742.0}, {"date": "2026-03-31", "close": 4.25, "volume": 5828436.0}, {"date": "2026-04-01", "close": 4.25, "volume": 2666468.0}, {"date": "2026-04-02", "close": 4.19, "volume": 4931008.0}, {"date": "2026-04-07", "close": 4.23, "volume": 3213076.0}, {"date": "2026-04-08", "close": 4.27, "volume": 11354269.0}, {"date": "2026-04-09", "close": 4.27, "volume": 2233496.0}, {"date": "2026-04-10", "close": 4.27, "volume": 2234458.0}, {"date": "2026-04-13", "close": 4.22, "volume": 2277701.0}, {"date": "2026-04-14", "close": 4.24, "volume": 3056724.0}, {"date": "2026-04-15", "close": 4.27, "volume": 1674118.0}, {"date": "2026-04-16", "close": 4.31, "volume": 1605759.0}, {"date": "2026-04-17", "close": 4.33, "volume": 1887744.0}, {"date": "2026-04-20", "close": 4.38, "volume": 1906827.0}, {"date": "2026-04-21", "close": 4.39, "volume": 3945995.0}, {"date": "2026-04-22", "close": 4.37, "volume": 1416071.0}, {"date": "2026-04-23", "close": 4.33, "volume": 3204525.0}, {"date": "2026-04-24", "close": 4.28, "volume": 3110710.0}, {"date": "2026-04-27", "close": 4.28, "volume": 2345990.0}, {"date": "2026-04-28", "close": 4.19, "volume": 2484306.0}, {"date": "2026-04-29", "close": 4.24, "volume": 2040607.0}, {"date": "2026-04-30", "close": 4.24, "volume": 5020734.0}, {"date": "2026-05-01", "close": 4.2, "volume": 2308164.0}, {"date": "2026-05-04", "close": 4.19, "volume": 1881658.0}, {"date": "2026-05-05", "close": 4.22, "volume": 1228430.0}, {"date": "2026-05-06", "close": 4.13, "volume": 2327909.0}, {"date": "2026-05-07", "close": 4.1, "volume": 3135471.0}, {"date": "2026-05-08", "close": 4.05, "volume": 1678765.0}, {"date": "2026-05-11", "close": 4.07, "volume": 1599806.0}, {"date": "2026-05-12", "close": 3.98, "volume": 3537157.0}, {"date": "2026-05-13", "close": 3.95, "volume": 2223646.0}, {"date": "2026-05-14", "close": 3.91, "volume": 2586659.0}, {"date": "2026-05-15", "close": 4.01, "volume": 1838731.0}, {"date": "2026-05-18", "close": 4.0, "volume": 2447686.0}, {"date": "2026-05-19", "close": 4.15, "volume": 2056644.0}, {"date": "2026-05-20", "close": 4.09, "volume": 1832889.0}, {"date": "2026-05-21", "close": 4.09, "volume": 1218528.0}, {"date": "2026-05-22", "close": 4.13, "volume": 2748563.0}, {"date": "2026-05-25", "close": 4.1, "volume": 1488796.0}, {"date": "2026-05-26", "close": 4.09, "volume": 1960657.0}, {"date": "2026-05-27", "close": 4.17, "volume": 1582075.0}, {"date": "2026-05-28", "close": 4.07, "volume": 1725655.0}, {"date": "2026-05-29", "close": 4.08, "volume": 4435647.0}, {"date": "2026-06-01", "close": 4.05, "volume": 1205189.0}, {"date": "2026-06-02", "close": 4.01, "volume": 4761030.0}, {"date": "2026-06-03", "close": 3.97, "volume": 1995132.0}, {"date": "2026-06-04", "close": 4.0, "volume": 1148421.0}, {"date": "2026-06-05", "close": 3.96, "volume": 1837831.0}, {"date": "2026-06-09", "close": 3.95, "volume": 2523400.0}, {"date": "2026-06-10", "close": 5.38, "volume": 11798214.0}, {"date": "2026-06-11", "close": 5.23, "volume": 15520180.0}, {"date": "2026-06-12", "close": 5.15, "volume": 7169012.0}, {"date": "2026-06-15", "close": 5.12, "volume": 7912650.0}, {"date": "2026-06-16", "close": 5.19, "volume": 5100061.0}, {"date": "2026-06-17", "close": 5.25, "volume": 2316996.0}, {"date": "2026-06-18", "close": 5.16, "volume": 2940179.0}, {"date": "2026-06-19", "close": 5.15, "volume": 9815637.0}, {"date": "2026-06-22", "close": 5.11, "volume": 2206402.0}, {"date": "2026-06-23", "close": 5.05, "volume": 3209890.0}, {"date": "2026-06-24", "close": 4.95, "volume": 3664478.0}, {"date": "2026-06-25", "close": 5.08, "volume": 3244586.0}, {"date": "2026-06-26", "close": 5.08, "volume": 1479997.0}, {"date": "2026-06-29", "close": 5.11, "volume": 1871366.0}, {"date": "2026-06-30", "close": 5.1, "volume": 4452344.0}, {"date": "2026-07-01", "close": 5.1, "volume": 3166117.0}, {"date": "2026-07-02", "close": 5.07, "volume": 1935000.0}, {"date": "2026-07-03", "close": 5.07, "volume": 2046501.0}, {"date": "2026-07-06", "close": 5.08, "volume": 1944782.0}, {"date": "2026-07-07", "close": 5.12, "volume": 2372584.0}, {"date": "2026-07-08", "close": 5.15, "volume": 1962607.0}, {"date": "2026-07-09", "close": 5.19, "volume": 2144414.0}, {"date": "2026-07-10", "close": 5.17, "volume": 1537592.0}, {"date": "2026-07-13", "close": 5.19, "volume": 2133570.0}, {"date": "2026-07-14", "close": 5.24, "volume": 3617494.0}, {"date": "2026-07-15", "close": 5.23, "volume": 2135185.0}, {"date": "2026-07-16", "close": 5.27, "volume": 3847405.0}, {"date": "2026-07-17", "close": 5.27, "volume": 2269526.0}, {"date": "2026-07-20", "close": 5.25, "volume": 1648379.0}, {"date": "2026-07-21", "close": 5.26, "volume": 3036190.0}, {"date": "2026-07-22", "close": 5.25, "volume": 2239095.0}, {"date": "2026-07-23", "close": 5.23, "volume": 2536261.0}, {"date": "2026-07-24", "close": 5.2, "volume": 2304932.0}, {"date": "2026-07-27", "close": 5.21, "volume": 1656230.0}, {"date": "2026-07-28", "close": 5.24, "volume": 2516943.0}, {"date": "2026-07-29", "close": 5.25, "volume": 2557568.0}, {"date": "2026-07-30", "close": 5.19, "volume": 2511645.0}, {"date": "2026-07-31", "close": 5.11, "volume": 4151009.0}, {"date": "2026-08-03", "close": 5.26, "volume": 10180400.0}, {"date": "2026-08-04", "close": 5.26, "volume": 5286051.0}, {"date": "2026-08-05", "close": 5.3, "volume": 5261168.0}, {"date": "2026-08-06", "close": 5.28, "volume": 3361650.0}, {"date": "2026-08-07", "close": 5.25, "volume": 4292437.0}], "refreshing": true}