{"ticker": "URF", "overview": {"name": "US Masters Residential Property Fund", "country": "Australia", "industry": "Equity Real Estate Investment Trusts (REITs)"}, "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": "URF", "has_prices": true, "as_of": "2026-09-07", "last": 0.115, "prev_close": 0.115, "change": 0.0, "change_pct": 0.0, "session_volume": 2642657.0, "vwap_5": 0.11504421916344158, "vwap_20": 0.12777944501693903, "vwap_60": 0.14032200748509718, "vwap_250": 0.21712733929291464, "high_52w": 0.295, "low_52w": 0.115, "avg_volume_20": 681665.85, "sessions": 400, "market_cap": {"value": 75729642.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03108632", "src": "ASX", "ticker": "URF", "cik": "", "company": "US Masters Residential Property Fund", "company_raw": "US Masters Residential Property Fund", "who": "Harvest Lane Asset Management and its associated entities", "who_key": "Harvest Lane Asset Management and its associated entities", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Harvest Lane Asset Management and its associated entities restates 6.09% of URF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108632", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178068}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Harvest Lane Asset Management", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.11, "notice_date": "2026-07-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108632-2A1683081", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sean Banchik", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-31", "source_url": "https://www.marketindex.com.au/asx/urf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stuart Nisbett", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-02", "source_url": "https://www.marketindex.com.au/asx/urf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Shear", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-02", "source_url": "https://www.marketindex.com.au/asx/urf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Warwick Keneally", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-02", "source_url": "https://www.marketindex.com.au/asx/urf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stuart Nisbett", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-02", "source_url": "https://www.marketindex.com.au/asx/urf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Shear", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-02", "source_url": "https://www.marketindex.com.au/asx/urf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jack Lowenstein", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-02", "source_url": "https://www.marketindex.com.au/asx/urf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Warwick Keneally", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-27", "source_url": "https://www.marketindex.com.au/asx/urf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Warwick Keneally", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-10", "source_url": "https://www.marketindex.com.au/asx/urf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Warwick Keneally", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-31", "source_url": "https://www.marketindex.com.au/asx/urf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Warwick Keneally", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-01", "source_url": "https://www.marketindex.com.au/asx/urf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Warwick Keneally", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-30", "source_url": "https://www.marketindex.com.au/asx/urf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alex MacLachlan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-30", "source_url": "https://www.marketindex.com.au/asx/urf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alex MacLachlan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-11", "source_url": "https://www.marketindex.com.au/asx/urf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Warwick Keneally", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-11", "source_url": "https://www.marketindex.com.au/asx/urf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alex MacLachlan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-08-09", "source_url": "https://www.marketindex.com.au/asx/urf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Warwick Keneally", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-08-09", "source_url": "https://www.marketindex.com.au/asx/urf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Warwick Keneally", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-02-12", "source_url": "https://www.marketindex.com.au/asx/urf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alex MacLachlan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-02-12", "source_url": "https://www.marketindex.com.au/asx/urf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tristan O'Connell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-02-12", "source_url": "https://www.marketindex.com.au/asx/urf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tristan O'Connell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-22", "source_url": "https://www.marketindex.com.au/asx/urf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alex MacLachlan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-22", "source_url": "https://www.marketindex.com.au/asx/urf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Warwick Keneally", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-22", "source_url": "https://www.marketindex.com.au/asx/urf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Warwick Keneally", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-08-08", "source_url": "https://www.marketindex.com.au/asx/urf", "needs_ocr": 0}], "directors": [{"name": "Chris Brown", "first_seen": "2012-10-03", "last_seen": "2013-01-30", "status": "past", "notices": 2}, {"name": "Alexander MacLachlan", "first_seen": "2012-07-25", "last_seen": "2014-03-12", "status": "past", "notices": 3}, {"name": "Alan Dixon", "first_seen": "2012-07-25", "last_seen": "2015-01-05", "status": "past", "notices": 10}, {"name": "Daryl Dixon", "first_seen": "2012-07-25", "last_seen": "2015-02-12", "status": "past", "notices": 10}, {"name": "Christopher Brown", "first_seen": "2012-07-25", "last_seen": "2015-02-12", "status": "past", "notices": 8}, {"name": "Maximilian Walsh", "first_seen": "2012-07-25", "last_seen": "2015-05-07", "status": "past", "notices": 12}, {"name": "Thomas Kline", "first_seen": "2015-08-14", "last_seen": "2017-02-27", "status": "past", "notices": 7}, {"name": "Tristan O'Connell", "first_seen": "2012-07-25", "last_seen": "2018-02-12", "status": "past", "notices": 18}, {"name": "Alex MacLachlan", "first_seen": "2015-01-05", "last_seen": "2019-08-30", "status": "past", "notices": 14}, {"name": "Warwick Keneally", "first_seen": "2017-07-03", "last_seen": "2024-07-02", "status": "past", "notices": 12}, {"name": "Stuart Nisbett", "first_seen": "2024-07-02", "last_seen": "2024-07-02", "status": "past", "notices": 2}, {"name": "Peter Shear", "first_seen": "2024-07-02", "last_seen": "2024-07-02", "status": "past", "notices": 2}, {"name": "Jack Lowenstein", "first_seen": "2024-07-02", "last_seen": "2024-07-02", "status": "past", "notices": 1}, {"name": "Sean Banchik", "first_seen": "2024-10-31", "last_seen": "2024-10-31", "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": "2026-10-28", "form": "Periodic Reports", "title": "Weekly NAV Estimate", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154562-2A1706709"}, {"date": "2026-10-21", "form": "Periodic Reports", "title": "Weekly NAV Estimate", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151236-2A1705360"}, {"date": "2026-10-14", "form": "Periodic Reports", "title": "Weekly NAV Estimate", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148325-2A1704027"}, {"date": "2026-10-13", "form": "Periodic Reports", "title": "Monthly NAV Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148005-2A1703884"}, {"date": "2026-10-07", "form": "Periodic Reports", "title": "Weekly NAV Estimate", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145593-2A1702650"}], "performance": {"ticker": "URF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2012-07-23", "close": 1.537972, "volume": 1212716.0}, {"date": "2012-07-24", "close": 1.537972, "volume": 129488.0}, {"date": "2012-07-25", "close": 1.537972, "volume": 172182.0}, {"date": "2012-07-26", "close": 1.537972, "volume": 166288.0}, {"date": "2012-07-27", "close": 1.537972, "volume": 152150.0}, {"date": "2012-07-30", "close": 1.537972, "volume": 89630.0}, {"date": "2012-08-03", "close": 1.51838, "volume": 12760.0}, {"date": "2012-08-06", "close": 1.498788, "volume": 20519.0}, {"date": "2012-08-07", "close": 1.508584, "volume": 1633.0}, {"date": "2012-08-10", "close": 1.508584, "volume": 36442.0}, {"date": "2012-08-15", "close": 1.503686, "volume": 9306.0}, {"date": "2012-08-16", "close": 1.503686, "volume": 5729.0}, {"date": "2012-08-17", "close": 1.498788, "volume": 51640.0}, {"date": "2012-08-20", "close": 1.498788, "volume": 3471.0}, {"date": "2012-08-22", "close": 1.479196, "volume": 3462.0}, {"date": "2012-08-28", "close": 1.508584, "volume": 10260.0}, {"date": "2012-08-31", "close": 1.498788, "volume": 8981.0}, {"date": "2012-09-05", "close": 1.523278, "volume": 3369.0}, {"date": "2012-09-07", "close": 1.523278, "volume": 6565.0}, {"date": "2012-09-10", "close": 1.508584, "volume": 22269.0}, {"date": "2012-09-18", "close": 1.547768, "volume": 8167.0}, {"date": "2012-09-19", "close": 1.528176, "volume": 6545.0}, {"date": "2012-09-20", "close": 1.528176, "volume": 9710.0}, {"date": "2012-09-24", "close": 1.528176, "volume": 3170.0}, {"date": "2012-09-27", "close": 1.537972, "volume": 1655.0}, {"date": "2012-09-28", "close": 1.528176, "volume": 3641.0}, {"date": "2012-10-02", "close": 1.51838, "volume": 27690.0}, {"date": "2012-10-04", "close": 1.577156, "volume": 7146.0}, {"date": "2012-10-05", "close": 1.577156, "volume": 13209.0}, {"date": "2012-10-11", "close": 1.547768, "volume": 2058.0}, {"date": "2012-10-12", "close": 1.547768, "volume": 46128.0}, {"date": "2012-10-16", "close": 1.547768, "volume": 6650.0}, {"date": "2012-10-18", "close": 1.577156, "volume": 1021.0}, {"date": "2012-10-19", "close": 1.537972, "volume": 73596.0}, {"date": "2012-10-22", "close": 1.547768, "volume": 1021.0}, {"date": "2012-10-23", "close": 1.528176, "volume": 32517.0}, {"date": "2012-10-24", "close": 1.51838, "volume": 21388.0}, {"date": "2012-10-25", "close": 1.537972, "volume": 10158.0}, {"date": "2012-10-30", "close": 1.498788, "volume": 3498.0}, {"date": "2012-10-31", "close": 1.51838, "volume": 1068.0}, {"date": "2012-11-02", "close": 1.577156, "volume": 19572.0}, {"date": "2012-11-06", "close": 1.528176, "volume": 4594.0}, {"date": "2012-11-08", "close": 1.528176, "volume": 6647.0}, {"date": "2012-11-13", "close": 1.528176, "volume": 6635.0}, {"date": "2012-11-14", "close": 1.528176, "volume": 15261.0}, {"date": "2012-11-15", "close": 1.537972, "volume": 4865.0}, {"date": "2012-11-16", "close": 1.547768, "volume": 23207.0}, {"date": "2012-11-19", "close": 1.547768, "volume": 11720.0}, {"date": "2012-11-20", "close": 1.577156, "volume": 20059.0}, {"date": "2012-11-21", "close": 1.577156, "volume": 781.0}, {"date": "2012-11-22", "close": 1.552666, "volume": 47787.0}, {"date": "2012-11-26", "close": 1.56736, "volume": 4366.0}, {"date": "2012-11-27", "close": 1.562462, "volume": 22113.0}, {"date": "2012-11-28", "close": 1.557564, "volume": 11344.0}, {"date": "2012-11-29", "close": 1.557564, "volume": 8575.0}, {"date": "2012-11-30", "close": 1.552666, "volume": 24899.0}, {"date": "2012-12-04", "close": 1.582054, "volume": 11450.0}, {"date": "2012-12-05", "close": 1.572258, "volume": 12037.0}, {"date": "2012-12-06", "close": 1.586952, "volume": 9427.0}, {"date": "2012-12-07", "close": 1.596748, "volume": 28021.0}, {"date": "2012-12-10", "close": 1.66532, "volume": 13491.0}, {"date": "2012-12-12", "close": 1.76328, "volume": 10310.0}, {"date": "2012-12-13", "close": 1.86124, "volume": 23630.0}, {"date": "2012-12-14", "close": 1.704504, "volume": 16129.0}, {"date": "2012-12-17", "close": 1.831852, "volume": 15312.0}, {"date": "2012-12-18", "close": 1.7143, "volume": 8645.0}, {"date": "2012-12-19", "close": 1.846546, "volume": 7833.0}, {"date": "2012-12-20", "close": 1.7143, "volume": 31703.0}, {"date": "2013-01-03", "close": 1.704504, "volume": 73981.0}, {"date": "2013-01-04", "close": 1.704504, "volume": 2729.0}, {"date": "2013-01-07", "close": 1.792668, "volume": 12505.0}, {"date": "2013-01-10", "close": 1.728994, "volume": 22728.0}, {"date": "2013-01-11", "close": 1.86124, "volume": 17608.0}, {"date": "2013-01-14", "close": 1.76328, "volume": 4963.0}, {"date": "2013-01-17", "close": 1.76328, "volume": 19849.0}, {"date": "2013-01-25", "close": 1.866138, "volume": 13276.0}, {"date": "2013-01-30", "close": 1.777974, "volume": 39413.0}, {"date": "2013-01-31", "close": 1.728994, "volume": 60725.0}, {"date": "2013-02-01", "close": 1.73879, "volume": 8779.0}, {"date": "2013-02-05", "close": 1.773076, "volume": 2654.0}, {"date": "2013-02-06", "close": 1.802464, "volume": 1241.0}, {"date": "2013-02-08", "close": 1.831852, "volume": 19517.0}, {"date": "2013-02-12", "close": 1.831852, "volume": 4594.0}, {"date": "2013-02-13", "close": 1.782872, "volume": 5615.0}, {"date": "2013-02-14", "close": 1.773076, "volume": 8368.0}, {"date": "2013-02-15", "close": 1.724096, "volume": 77232.0}, {"date": "2013-02-18", "close": 1.76328, "volume": 2042.0}, {"date": "2013-02-19", "close": 1.733892, "volume": 11944.0}, {"date": "2013-02-20", "close": 1.724096, "volume": 11199.0}, {"date": "2013-02-22", "close": 1.733892, "volume": 7389.0}, {"date": "2013-02-26", "close": 1.743688, "volume": 19406.0}, {"date": "2013-02-27", "close": 1.777974, "volume": 844.0}, {"date": "2013-02-28", "close": 1.851444, "volume": 32885.0}, {"date": "2013-03-01", "close": 1.831852, "volume": 5641.0}, {"date": "2013-03-04", "close": 1.831852, "volume": 25263.0}, {"date": "2013-03-06", "close": 1.76328, "volume": 9953.0}, {"date": "2013-03-07", "close": 1.831852, "volume": 1058.0}, {"date": "2013-03-08", "close": 1.831852, "volume": 1349.0}, {"date": "2013-03-12", "close": 1.753484, "volume": 16888.0}, {"date": "2013-03-13", "close": 1.748586, "volume": 68313.0}, {"date": "2013-03-14", "close": 1.773076, "volume": 25602.0}, {"date": "2013-03-15", "close": 1.743688, "volume": 26326.0}, {"date": "2013-03-18", "close": 1.743688, "volume": 28685.0}, {"date": "2013-03-19", "close": 1.743688, "volume": 16088.0}, {"date": "2013-03-20", "close": 1.753484, "volume": 13969.0}, {"date": "2013-03-21", "close": 1.743688, "volume": 60887.0}, {"date": "2013-03-25", "close": 1.743688, "volume": 35458.0}, {"date": "2013-03-26", "close": 1.743688, "volume": 21427.0}, {"date": "2013-03-27", "close": 1.76328, "volume": 36176.0}, {"date": "2013-03-28", "close": 1.76328, "volume": 15312.0}, {"date": "2013-04-02", "close": 1.743688, "volume": 36066.0}, {"date": "2013-04-04", "close": 1.743688, "volume": 24062.0}, {"date": "2013-04-05", "close": 1.724096, "volume": 22945.0}, {"date": "2013-04-08", "close": 1.733892, "volume": 45573.0}, {"date": "2013-04-09", "close": 1.719198, "volume": 25703.0}, {"date": "2013-04-10", "close": 1.733892, "volume": 612.0}, {"date": "2013-04-11", "close": 1.719198, "volume": 5817.0}, {"date": "2013-04-12", "close": 1.7143, "volume": 43898.0}, {"date": "2013-04-15", "close": 1.7143, "volume": 110836.0}, {"date": "2013-04-16", "close": 1.7143, "volume": 32310.0}, {"date": "2013-04-17", "close": 1.753484, "volume": 16641.0}, {"date": "2013-04-18", "close": 1.724096, "volume": 17609.0}, {"date": "2013-04-19", "close": 1.7143, "volume": 42509.0}, {"date": "2013-04-22", "close": 1.7143, "volume": 45658.0}, {"date": "2013-04-26", "close": 1.7143, "volume": 24586.0}, {"date": "2013-04-29", "close": 1.7143, "volume": 18593.0}, {"date": "2013-04-30", "close": 1.7143, "volume": 12192.0}, {"date": "2013-05-01", "close": 1.724096, "volume": 7166.0}, {"date": "2013-05-02", "close": 1.7143, "volume": 12052.0}, {"date": "2013-05-03", "close": 1.76328, "volume": 11331.0}, {"date": "2013-05-06", "close": 1.7143, "volume": 21933.0}, {"date": "2013-05-08", "close": 1.76328, "volume": 8774.0}, {"date": "2013-05-10", "close": 1.724096, "volume": 44218.0}, {"date": "2013-05-13", "close": 1.76328, "volume": 12107.0}, {"date": "2013-05-14", "close": 1.76328, "volume": 63112.0}, {"date": "2013-05-15", "close": 1.743688, "volume": 24844.0}, {"date": "2013-05-16", "close": 1.733892, "volume": 66423.0}, {"date": "2013-05-17", "close": 1.719198, "volume": 107389.0}, {"date": "2013-05-20", "close": 1.733892, "volume": 11433.0}, {"date": "2013-05-21", "close": 1.76328, "volume": 19192.0}, {"date": "2013-05-22", "close": 1.81226, "volume": 9187.0}, {"date": "2013-05-23", "close": 1.743688, "volume": 48784.0}, {"date": "2013-05-24", "close": 1.733892, "volume": 100386.0}, {"date": "2013-05-27", "close": 1.73879, "volume": 20365.0}, {"date": "2013-05-28", "close": 1.76328, "volume": 99253.0}, {"date": "2013-05-29", "close": 1.76328, "volume": 62712.0}, {"date": "2013-05-30", "close": 1.733892, "volume": 115173.0}, {"date": "2013-05-31", "close": 1.733892, "volume": 53274.0}, {"date": "2013-06-03", "close": 1.743688, "volume": 15703.0}, {"date": "2013-06-04", "close": 1.743688, "volume": 98680.0}, {"date": "2013-06-05", "close": 1.733892, "volume": 76689.0}, {"date": "2013-06-06", "close": 1.76328, "volume": 3062.0}, {"date": "2013-06-07", "close": 1.76328, "volume": 71220.0}, {"date": "2013-06-11", "close": 1.773076, "volume": 39133.0}, {"date": "2013-06-12", "close": 1.743688, "volume": 21836.0}, {"date": "2013-06-13", "close": 1.76328, "volume": 44202.0}, {"date": "2013-06-14", "close": 1.822056, "volume": 43548.0}, {"date": "2013-06-17", "close": 1.78777, "volume": 13347.0}, {"date": "2013-06-18", "close": 1.78777, "volume": 18966.0}, {"date": "2013-06-19", "close": 1.78777, "volume": 4513.0}, {"date": "2013-06-20", "close": 1.782872, "volume": 12062.0}, {"date": "2013-06-21", "close": 1.86124, "volume": 34395.0}, {"date": "2013-06-24", "close": 1.802464, "volume": 9773.0}, {"date": "2013-06-26", "close": 1.86124, "volume": 9704.0}, {"date": "2013-06-27", "close": 1.841648, "volume": 25934.0}, {"date": "2013-06-28", "close": 1.81226, "volume": 9821.0}, {"date": "2013-07-02", "close": 1.822056, "volume": 1211.0}, {"date": "2013-07-03", "close": 1.86124, "volume": 5104.0}, {"date": "2013-07-04", "close": 1.81226, "volume": 57093.0}, {"date": "2013-07-08", "close": 1.841648, "volume": 16742.0}, {"date": "2013-07-09", "close": 1.86124, "volume": 6635.0}, {"date": "2013-07-10", "close": 1.841648, "volume": 595.0}, {"date": "2013-07-12", "close": 1.841648, "volume": 919.0}, {"date": "2013-07-15", "close": 1.841648, "volume": 18089.0}, {"date": "2013-07-16", "close": 1.792668, "volume": 17003.0}, {"date": "2013-07-17", "close": 1.871036, "volume": 13791.0}, {"date": "2013-07-18", "close": 1.782872, "volume": 39777.0}, {"date": "2013-07-22", "close": 1.802464, "volume": 490.0}, {"date": "2013-07-23", "close": 1.782872, "volume": 7656.0}, {"date": "2013-07-24", "close": 1.792668, "volume": 37015.0}, {"date": "2013-07-25", "close": 1.802464, "volume": 3062.0}, {"date": "2013-07-26", "close": 1.81226, "volume": 26179.0}, {"date": "2013-07-30", "close": 1.81226, "volume": 13169.0}, {"date": "2013-07-31", "close": 1.822056, "volume": 3614.0}, {"date": "2013-08-01", "close": 1.81226, "volume": 31701.0}, {"date": "2013-08-02", "close": 1.81226, "volume": 10955.0}, {"date": "2013-08-06", "close": 1.822056, "volume": 3518.0}, {"date": "2013-08-07", "close": 1.822056, "volume": 102.0}, {"date": "2013-08-08", "close": 1.802464, "volume": 19324.0}, {"date": "2013-08-09", "close": 1.831852, "volume": 14268.0}, {"date": "2013-08-12", "close": 1.782872, "volume": 41145.0}, {"date": "2013-08-13", "close": 1.76328, "volume": 39225.0}, {"date": "2013-08-14", "close": 1.76328, "volume": 5609.0}, {"date": "2013-08-16", "close": 1.78777, "volume": 14723.0}, {"date": "2013-08-19", "close": 1.743688, "volume": 38525.0}, {"date": "2013-08-20", "close": 1.773076, "volume": 6747.0}, {"date": "2013-08-22", "close": 1.841648, "volume": 113156.0}, {"date": "2013-08-23", "close": 1.831852, "volume": 13647.0}, {"date": "2013-08-26", "close": 1.831852, "volume": 64541.0}, {"date": "2013-08-27", "close": 1.831852, "volume": 49372.0}, {"date": "2013-08-28", "close": 1.841648, "volume": 40653.0}, {"date": "2013-08-29", "close": 1.851444, "volume": 71954.0}, {"date": "2013-08-30", "close": 1.851444, "volume": 116209.0}, {"date": "2013-09-02", "close": 1.851444, "volume": 143707.0}, {"date": "2013-09-03", "close": 1.851444, "volume": 26601.0}, {"date": "2013-09-04", "close": 1.831852, "volume": 23166.0}, {"date": "2013-09-05", "close": 1.802464, "volume": 27127.0}, {"date": "2013-09-06", "close": 1.822056, "volume": 19080.0}, {"date": "2013-09-09", "close": 1.81226, "volume": 24460.0}, {"date": "2013-09-11", "close": 1.81226, "volume": 531.0}, {"date": "2013-09-12", "close": 1.773076, "volume": 86910.0}, {"date": "2013-09-13", "close": 1.782872, "volume": 87076.0}, {"date": "2013-09-16", "close": 1.76328, "volume": 19003.0}, {"date": "2013-09-17", "close": 1.773076, "volume": 11274.0}, {"date": "2013-09-19", "close": 1.792668, "volume": 16571.0}, {"date": "2013-09-23", "close": 1.802464, "volume": 32543.0}, {"date": "2013-09-24", "close": 1.81226, "volume": 9155.0}, {"date": "2013-09-25", "close": 1.822056, "volume": 30951.0}, {"date": "2013-09-26", "close": 1.822056, "volume": 10159.0}, {"date": "2013-09-27", "close": 1.81226, "volume": 5543.0}, {"date": "2013-10-01", "close": 1.831852, "volume": 60485.0}, {"date": "2013-10-02", "close": 1.81226, "volume": 90767.0}, {"date": "2013-10-03", "close": 1.831852, "volume": 17048.0}, {"date": "2013-10-04", "close": 1.81226, "volume": 261.0}, {"date": "2013-10-07", "close": 1.817158, "volume": 5828.0}, {"date": "2013-10-08", "close": 1.81226, "volume": 66418.0}, {"date": "2013-10-09", "close": 1.81226, "volume": 37189.0}, {"date": "2013-10-10", "close": 1.81226, "volume": 2756.0}, {"date": "2013-10-11", "close": 1.81226, "volume": 2204.0}, {"date": "2013-10-15", "close": 1.81226, "volume": 570.0}, {"date": "2013-10-16", "close": 1.76328, "volume": 122082.0}, {"date": "2013-10-17", "close": 1.743688, "volume": 570.0}, {"date": "2013-10-18", "close": 1.758382, "volume": 4390.0}, {"date": "2013-10-21", "close": 1.753484, "volume": 17182.0}, {"date": "2013-10-22", "close": 1.743688, "volume": 27727.0}, {"date": "2013-10-24", "close": 1.792668, "volume": 5104.0}, {"date": "2013-10-25", "close": 1.758382, "volume": 24279.0}, {"date": "2013-10-28", "close": 1.76328, "volume": 22367.0}, {"date": "2013-10-29", "close": 1.76328, "volume": 6225.0}, {"date": "2013-10-30", "close": 1.792668, "volume": 28063.0}, {"date": "2013-10-31", "close": 1.76328, "volume": 12250.0}, {"date": "2013-11-01", "close": 1.792668, "volume": 11721.0}, {"date": "2013-11-04", "close": 1.753484, "volume": 10759.0}, {"date": "2013-11-05", "close": 1.753484, "volume": 14292.0}, {"date": "2013-11-06", "close": 1.743688, "volume": 53367.0}, {"date": "2013-11-07", "close": 1.743688, "volume": 36032.0}, {"date": "2013-11-08", "close": 1.753484, "volume": 17101.0}, {"date": "2013-11-11", "close": 1.76328, "volume": 24466.0}, {"date": "2013-11-12", "close": 1.773076, "volume": 36041.0}, {"date": "2013-11-13", "close": 1.782872, "volume": 65394.0}, {"date": "2013-11-15", "close": 1.76328, "volume": 25514.0}, {"date": "2013-11-18", "close": 1.76328, "volume": 23932.0}, {"date": "2013-11-19", "close": 1.76328, "volume": 68055.0}, {"date": "2013-11-21", "close": 1.773076, "volume": 48370.0}, {"date": "2013-11-22", "close": 1.802464, "volume": 15157.0}, {"date": "2013-11-25", "close": 1.822056, "volume": 14835.0}, {"date": "2013-11-26", "close": 1.817158, "volume": 2078.0}, {"date": "2013-11-27", "close": 1.81226, "volume": 67780.0}, {"date": "2013-11-28", "close": 1.822056, "volume": 73094.0}, {"date": "2013-11-29", "close": 1.822056, "volume": 37311.0}, {"date": "2013-12-02", "close": 1.81226, "volume": 6564.0}, {"date": "2013-12-03", "close": 1.831852, "volume": 161820.0}, {"date": "2013-12-04", "close": 1.81226, "volume": 44927.0}, {"date": "2013-12-05", "close": 1.831852, "volume": 36297.0}, {"date": "2013-12-06", "close": 1.822056, "volume": 5002.0}, {"date": "2013-12-09", "close": 1.81226, "volume": 35909.0}, {"date": "2013-12-10", "close": 1.822056, "volume": 293.0}, {"date": "2013-12-11", "close": 1.841648, "volume": 9866.0}, {"date": "2013-12-12", "close": 1.831852, "volume": 91558.0}, {"date": "2013-12-13", "close": 1.851444, "volume": 59908.0}, {"date": "2013-12-17", "close": 1.851444, "volume": 12531.0}, {"date": "2013-12-18", "close": 1.880832, "volume": 1170.0}, {"date": "2013-12-19", "close": 1.871036, "volume": 6125.0}, {"date": "2013-12-20", "close": 1.890628, "volume": 15312.0}, {"date": "2013-12-23", "close": 1.851444, "volume": 4083.0}, {"date": "2013-12-24", "close": 1.900424, "volume": 39542.0}, {"date": "2013-12-27", "close": 1.86124, "volume": 2961.0}, {"date": "2013-12-30", "close": 1.895526, "volume": 2705.0}, {"date": "2013-12-31", "close": 1.900424, "volume": 11553.0}, {"date": "2014-01-02", "close": 1.91022, "volume": 15600.0}, {"date": "2014-01-06", "close": 1.91022, "volume": 6227.0}, {"date": "2014-01-07", "close": 1.924914, "volume": 12556.0}, {"date": "2014-01-09", "close": 1.866138, "volume": 15362.0}, {"date": "2014-01-10", "close": 1.86124, "volume": 26794.0}, {"date": "2014-01-13", "close": 1.875934, "volume": 24178.0}, {"date": "2014-01-14", "close": 1.851444, "volume": 246389.0}, {"date": "2014-01-15", "close": 1.871036, "volume": 68553.0}, {"date": "2014-01-16", "close": 1.880832, "volume": 29606.0}, {"date": "2014-01-17", "close": 1.900424, "volume": 156809.0}, {"date": "2014-01-20", "close": 1.929812, "volume": 86369.0}, {"date": "2014-01-21", "close": 1.900424, "volume": 78814.0}, {"date": "2014-01-22", "close": 1.900424, "volume": 4751173.0}, {"date": "2014-01-23", "close": 1.890628, "volume": 1449847.0}, {"date": "2014-01-24", "close": 1.91022, "volume": 1703400.0}, {"date": "2014-01-28", "close": 1.920016, "volume": 1618379.0}, {"date": "2014-01-29", "close": 1.91022, "volume": 1411077.0}, {"date": "2014-01-30", "close": 1.920016, "volume": 1769324.0}, {"date": "2014-01-31", "close": 1.91, "volume": 236958.0}, {"date": "2014-02-03", "close": 1.905, "volume": 34296.0}, {"date": "2014-02-04", "close": 1.88, "volume": 43922.0}, {"date": "2014-02-05", "close": 1.85, "volume": 168313.0}, {"date": "2014-02-06", "close": 1.885, "volume": 37113.0}, {"date": "2014-02-07", "close": 1.87, "volume": 51134.0}, {"date": "2014-02-10", "close": 1.88, "volume": 58908.0}, {"date": "2014-02-11", "close": 1.865, "volume": 86113.0}, {"date": "2014-02-12", "close": 1.85, "volume": 141425.0}, {"date": "2014-02-13", "close": 1.87, "volume": 181218.0}, {"date": "2014-02-14", "close": 1.865, "volume": 75760.0}, {"date": "2014-02-17", "close": 1.865, "volume": 24686.0}, {"date": "2014-02-18", "close": 1.865, "volume": 34063.0}, {"date": "2014-02-19", "close": 1.85, "volume": 214314.0}, {"date": "2014-02-20", "close": 1.87, "volume": 154427.0}, {"date": "2014-02-21", "close": 1.82, "volume": 10918.0}, {"date": "2014-02-24", "close": 1.88, "volume": 99106.0}, {"date": "2014-02-25", "close": 1.86, "volume": 44120.0}, {"date": "2014-02-26", "close": 1.86, "volume": 111272.0}, {"date": "2014-02-27", "close": 1.85, "volume": 12576.0}, {"date": "2014-02-28", "close": 1.855, "volume": 27.0}, {"date": "2014-03-03", "close": 1.85, "volume": 18783.0}, {"date": "2014-03-04", "close": 1.835, "volume": 27.0}, {"date": "2014-03-05", "close": 1.86, "volume": 324469.0}, {"date": "2014-03-06", "close": 1.86, "volume": 42385.0}, {"date": "2014-03-07", "close": 1.81, "volume": 43812.0}, {"date": "2014-03-10", "close": 1.85, "volume": 30562.0}, {"date": "2014-03-11", "close": 1.8, "volume": 103823.0}, {"date": "2014-03-12", "close": 1.8, "volume": 197496.0}, {"date": "2014-03-13", "close": 1.81, "volume": 38605.0}, {"date": "2014-03-14", "close": 1.8, "volume": 42097.0}, {"date": "2014-03-17", "close": 1.81, "volume": 88516.0}, {"date": "2014-03-18", "close": 1.785, "volume": 25816.0}, {"date": "2014-03-19", "close": 1.81, "volume": 34583.0}, {"date": "2014-03-20", "close": 1.85, "volume": 294348.0}, {"date": "2014-03-21", "close": 1.8, "volume": 18700.0}, {"date": "2014-03-24", "close": 1.8, "volume": 19466.0}, {"date": "2014-03-25", "close": 1.8, "volume": 12027.0}, {"date": "2014-03-26", "close": 1.82, "volume": 98157.0}, {"date": "2014-03-27", "close": 1.81, "volume": 50547.0}, {"date": "2014-03-28", "close": 1.835, "volume": 117199.0}, {"date": "2014-03-31", "close": 1.8, "volume": 74263.0}, {"date": "2014-04-01", "close": 1.815, "volume": 84844.0}, {"date": "2014-04-02", "close": 1.84, "volume": 117525.0}, {"date": "2014-04-03", "close": 1.825, "volume": 9717.0}, {"date": "2014-04-04", "close": 1.84, "volume": 133544.0}, {"date": "2014-04-07", "close": 1.84, "volume": 5290.0}, {"date": "2014-04-08", "close": 1.835, "volume": 58745.0}, {"date": "2014-04-09", "close": 1.835, "volume": 72239.0}, {"date": "2014-04-10", "close": 1.835, "volume": 2236.0}, {"date": "2014-04-11", "close": 1.84, "volume": 50416.0}, {"date": "2014-04-14", "close": 1.84, "volume": 528.0}, {"date": "2014-04-15", "close": 1.82, "volume": 39405.0}, {"date": "2014-04-16", "close": 1.84, "volume": 84.0}, {"date": "2014-04-17", "close": 1.82, "volume": 27.0}, {"date": "2014-04-22", "close": 1.83, "volume": 54672.0}, {"date": "2014-04-23", "close": 1.82, "volume": 27.0}, {"date": "2014-04-24", "close": 1.835, "volume": 65650.0}, {"date": "2014-04-28", "close": 1.84, "volume": 485805.0}, {"date": "2014-04-29", "close": 1.81, "volume": 40792.0}, {"date": "2014-04-30", "close": 1.81, "volume": 51385.0}, {"date": "2014-05-01", "close": 1.83, "volume": 42204.0}, {"date": "2014-05-02", "close": 1.81, "volume": 219127.0}, {"date": "2014-05-05", "close": 1.82, "volume": 35326.0}, {"date": "2014-05-06", "close": 1.81, "volume": 241370.0}, {"date": "2014-05-07", "close": 1.83, "volume": 120921.0}, {"date": "2014-05-08", "close": 1.81, "volume": 338115.0}, {"date": "2014-05-09", "close": 1.82, "volume": 27.0}, {"date": "2014-05-12", "close": 1.83, "volume": 77525.0}, {"date": "2014-05-13", "close": 1.82, "volume": 34305.0}, {"date": "2014-05-14", "close": 1.83, "volume": 27.0}, {"date": "2014-05-15", "close": 1.82, "volume": 32800.0}, {"date": "2014-05-16", "close": 1.825, "volume": 109826.0}, {"date": "2014-05-19", "close": 1.835, "volume": 66500.0}, {"date": "2014-05-21", "close": 1.85, "volume": 132126.0}, {"date": "2014-05-22", "close": 1.85, "volume": 2850.0}, {"date": "2014-05-23", "close": 1.825, "volume": 72600.0}, {"date": "2014-05-26", "close": 1.825, "volume": 27.0}, {"date": "2014-05-28", "close": 1.835, "volume": 116524.0}, {"date": "2014-05-29", "close": 1.83, "volume": 88078.0}, {"date": "2014-05-30", "close": 1.835, "volume": 57959.0}, {"date": "2014-06-02", "close": 1.83, "volume": 94398.0}, {"date": "2014-06-03", "close": 1.84, "volume": 7337.0}, {"date": "2014-06-04", "close": 1.84, "volume": 5435.0}, {"date": "2014-06-05", "close": 1.84, "volume": 39372.0}, {"date": "2014-06-06", "close": 1.83, "volume": 155408.0}, {"date": "2014-06-10", "close": 1.82, "volume": 92555.0}, {"date": "2014-06-11", "close": 1.82, "volume": 17109.0}, {"date": "2014-06-12", "close": 1.82, "volume": 27.0}, {"date": "2014-06-13", "close": 1.81, "volume": 30604.0}, {"date": "2014-06-16", "close": 1.82, "volume": 5581.0}, {"date": "2014-06-17", "close": 1.83, "volume": 15302.0}, {"date": "2014-06-18", "close": 1.83, "volume": 34381.0}, {"date": "2014-06-20", "close": 1.84, "volume": 50000.0}, {"date": "2014-06-23", "close": 1.82, "volume": 56278.0}, {"date": "2014-06-24", "close": 1.81, "volume": 63001.0}, {"date": "2014-06-26", "close": 1.77, "volume": 51136.0}, {"date": "2014-06-27", "close": 1.77, "volume": 1334.0}, {"date": "2014-06-30", "close": 1.795, "volume": 45260.0}, {"date": "2014-07-01", "close": 1.795, "volume": 86912.0}, {"date": "2014-07-02", "close": 1.8, "volume": 21000.0}, {"date": "2014-07-03", "close": 1.8, "volume": 55355.0}, {"date": "2014-07-04", "close": 1.8, "volume": 800.0}, {"date": "2014-07-08", "close": 1.8, "volume": 49030.0}, {"date": "2014-07-09", "close": 1.8, "volume": 129168.0}, {"date": "2014-07-14", "close": 1.81, "volume": 5289.0}, {"date": "2014-07-15", "close": 1.8, "volume": 134165.0}, {"date": "2014-07-16", "close": 1.8, "volume": 7777.0}, {"date": "2014-07-17", "close": 1.8, "volume": 45079.0}, {"date": "2014-07-18", "close": 1.8, "volume": 64522.0}, {"date": "2014-07-21", "close": 1.8, "volume": 3367.0}, {"date": "2014-07-22", "close": 1.8, "volume": 117997.0}, {"date": "2014-07-23", "close": 1.8, "volume": 144344.0}, {"date": "2014-07-24", "close": 1.8, "volume": 59850.0}, {"date": "2014-07-25", "close": 1.8, "volume": 27134.0}, {"date": "2014-07-28", "close": 1.8, "volume": 31522.0}, {"date": "2014-07-29", "close": 1.8, "volume": 11000.0}, {"date": "2014-07-30", "close": 1.81, "volume": 37620.0}, {"date": "2014-07-31", "close": 1.82, "volume": 395585.0}, {"date": "2014-08-01", "close": 1.82, "volume": 154432.0}, {"date": "2014-08-04", "close": 1.82, "volume": 5640.0}, {"date": "2014-08-05", "close": 1.81, "volume": 50155.0}, {"date": "2014-08-06", "close": 1.82, "volume": 28722.0}, {"date": "2014-08-07", "close": 1.81, "volume": 376838.0}, {"date": "2014-08-08", "close": 1.83, "volume": 173334.0}, {"date": "2014-08-11", "close": 1.83, "volume": 90855.0}, {"date": "2014-08-13", "close": 1.83, "volume": 195039.0}, {"date": "2014-08-14", "close": 1.82, "volume": 29712.0}, {"date": "2014-08-18", "close": 1.82, "volume": 61730.0}, {"date": "2014-08-19", "close": 1.83, "volume": 28738.0}, {"date": "2014-08-20", "close": 1.82, "volume": 6500.0}, {"date": "2014-08-22", "close": 1.82, "volume": 44503.0}, {"date": "2014-08-25", "close": 1.82, "volume": 9340.0}, {"date": "2014-08-26", "close": 1.82, "volume": 272.0}, {"date": "2014-08-27", "close": 1.82, "volume": 36697.0}, {"date": "2014-09-01", "close": 1.85, "volume": 436862.0}, {"date": "2014-09-02", "close": 1.855, "volume": 42000.0}, {"date": "2014-09-03", "close": 1.85, "volume": 63333.0}, {"date": "2014-09-04", "close": 1.86, "volume": 26905.0}, {"date": "2014-09-05", "close": 1.84, "volume": 26995.0}, {"date": "2014-09-08", "close": 1.84, "volume": 3106.0}, {"date": "2014-09-09", "close": 1.85, "volume": 118323.0}, {"date": "2014-09-10", "close": 1.86, "volume": 123105.0}, {"date": "2014-09-11", "close": 1.88, "volume": 16667.0}, {"date": "2014-09-12", "close": 1.9, "volume": 3556.0}, {"date": "2014-09-15", "close": 1.92, "volume": 79833.0}, {"date": "2014-09-16", "close": 1.9, "volume": 50474.0}, {"date": "2014-09-17", "close": 1.89, "volume": 6000.0}, {"date": "2014-09-18", "close": 1.92, "volume": 139256.0}, {"date": "2014-09-23", "close": 1.96, "volume": 98564.0}, {"date": "2014-09-24", "close": 1.94, "volume": 167935.0}, {"date": "2014-09-26", "close": 1.97, "volume": 53568.0}, {"date": "2014-09-29", "close": 1.97, "volume": 26001.0}, {"date": "2014-09-30", "close": 1.98, "volume": 227733.0}, {"date": "2014-10-01", "close": 2.05, "volume": 42903.0}, {"date": "2014-10-02", "close": 2.0, "volume": 7263.0}, {"date": "2014-10-03", "close": 2.01, "volume": 22713.0}, {"date": "2014-10-07", "close": 1.995, "volume": 20230.0}, {"date": "2014-10-08", "close": 1.96, "volume": 78657.0}, {"date": "2014-10-09", "close": 1.95, "volume": 10799.0}, {"date": "2014-10-10", "close": 1.96, "volume": 34159.0}, {"date": "2014-10-13", "close": 1.98, "volume": 26489.0}, {"date": "2014-10-14", "close": 1.98, "volume": 1000.0}, {"date": "2014-10-16", "close": 1.98, "volume": 24111.0}, {"date": "2014-10-17", "close": 1.98, "volume": 69072.0}, {"date": "2014-10-20", "close": 1.96, "volume": 78580.0}, {"date": "2014-10-21", "close": 1.96, "volume": 43033.0}, {"date": "2014-10-22", "close": 1.96, "volume": 462.0}, {"date": "2014-10-23", "close": 1.96, "volume": 2800.0}, {"date": "2014-10-24", "close": 1.96, "volume": 55033.0}, {"date": "2014-10-27", "close": 1.95, "volume": 40484.0}, {"date": "2014-10-28", "close": 1.98, "volume": 6768.0}, {"date": "2014-10-29", "close": 1.95, "volume": 62286.0}, {"date": "2014-10-30", "close": 1.97, "volume": 9600.0}, {"date": "2014-10-31", "close": 1.98, "volume": 75927.0}, {"date": "2014-11-03", "close": 1.97, "volume": 4060.0}, {"date": "2014-11-04", "close": 1.99, "volume": 7726.0}, {"date": "2014-11-06", "close": 2.0, "volume": 143294.0}, {"date": "2014-11-07", "close": 2.01, "volume": 40710.0}, {"date": "2014-11-10", "close": 1.99, "volume": 32546.0}, {"date": "2014-11-11", "close": 1.99, "volume": 11661.0}, {"date": "2014-11-12", "close": 1.98, "volume": 10975.0}, {"date": "2014-11-13", "close": 1.98, "volume": 58264.0}, {"date": "2014-11-14", "close": 1.97, "volume": 35361.0}, {"date": "2014-11-17", "close": 1.96, "volume": 50602.0}, {"date": "2014-11-18", "close": 1.97, "volume": 1095.0}, {"date": "2014-11-19", "close": 1.97, "volume": 42014.0}, {"date": "2014-11-20", "close": 2.0, "volume": 14277.0}, {"date": "2014-11-21", "close": 1.99, "volume": 32713.0}, {"date": "2014-11-25", "close": 2.0, "volume": 73334.0}, {"date": "2014-11-26", "close": 2.02, "volume": 122509.0}, {"date": "2014-11-27", "close": 2.01, "volume": 10888.0}, {"date": "2014-11-28", "close": 2.01, "volume": 40000.0}, {"date": "2014-12-01", "close": 2.03, "volume": 45912.0}, {"date": "2014-12-02", "close": 2.02, "volume": 46836.0}, {"date": "2014-12-03", "close": 2.04, "volume": 49925.0}, {"date": "2014-12-04", "close": 2.06, "volume": 159712.0}, {"date": "2014-12-05", "close": 2.14, "volume": 29136.0}, {"date": "2014-12-08", "close": 2.11, "volume": 47126.0}, {"date": "2014-12-09", "close": 2.1, "volume": 27862.0}, {"date": "2014-12-10", "close": 2.1, "volume": 321004.0}, {"date": "2014-12-11", "close": 2.07, "volume": 140020.0}, {"date": "2014-12-12", "close": 2.08, "volume": 269500.0}, {"date": "2014-12-15", "close": 2.08, "volume": 281961.0}, {"date": "2014-12-16", "close": 2.1, "volume": 269311.0}, {"date": "2014-12-17", "close": 2.09, "volume": 35000.0}, {"date": "2014-12-18", "close": 2.1, "volume": 162011.0}, {"date": "2014-12-19", "close": 2.14, "volume": 5300.0}, {"date": "2014-12-22", "close": 2.19, "volume": 3398.0}, {"date": "2014-12-23", "close": 2.19, "volume": 15490.0}, {"date": "2014-12-29", "close": 2.28, "volume": 26513.0}, {"date": "2014-12-30", "close": 2.23, "volume": 31475.0}, {"date": "2014-12-31", "close": 2.2, "volume": 16527.0}, {"date": "2015-01-02", "close": 2.2, "volume": 6416.0}, {"date": "2015-01-05", "close": 2.24, "volume": 22797.0}, {"date": "2015-01-06", "close": 2.25, "volume": 2592.0}, {"date": "2015-01-07", "close": 2.24, "volume": 11703.0}, {"date": "2015-01-08", "close": 2.12, "volume": 53255.0}, {"date": "2015-01-09", "close": 2.07, "volume": 36475.0}, {"date": "2015-01-12", "close": 2.05, "volume": 37810.0}, {"date": "2015-01-13", "close": 2.06, "volume": 22154.0}, {"date": "2015-01-14", "close": 2.06, "volume": 112007.0}, {"date": "2015-01-15", "close": 2.06, "volume": 88548.0}, {"date": "2015-01-16", "close": 2.1, "volume": 350.0}, {"date": "2015-01-19", "close": 2.1, "volume": 1602.0}, {"date": "2015-01-20", "close": 2.1, "volume": 7148.0}, {"date": "2015-01-21", "close": 2.05, "volume": 4930.0}, {"date": "2015-01-22", "close": 2.07, "volume": 96375.0}, {"date": "2015-01-23", "close": 2.1, "volume": 7138.0}, {"date": "2015-01-27", "close": 2.22, "volume": 49388.0}, {"date": "2015-01-28", "close": 2.13, "volume": 987.0}, {"date": "2015-01-30", "close": 2.17, "volume": 65183.0}, {"date": "2015-02-02", "close": 2.17, "volume": 54258.0}, {"date": "2015-02-03", "close": 2.19, "volume": 2000.0}, {"date": "2015-02-04", "close": 2.15, "volume": 22300.0}, {"date": "2015-02-05", "close": 2.17, "volume": 66050.0}, {"date": "2015-02-06", "close": 2.18, "volume": 41303.0}, {"date": "2015-02-09", "close": 2.18, "volume": 117300.0}, {"date": "2015-02-10", "close": 2.15, "volume": 50618.0}, {"date": "2015-02-11", "close": 2.17, "volume": 7722.0}, {"date": "2015-02-12", "close": 2.19, "volume": 76638.0}, {"date": "2015-02-13", "close": 2.17, "volume": 47327.0}, {"date": "2015-02-16", "close": 2.16, "volume": 19734.0}, {"date": "2015-02-17", "close": 2.17, "volume": 13352.0}, {"date": "2015-02-18", "close": 2.18, "volume": 100983.0}, {"date": "2015-02-19", "close": 2.15, "volume": 66060.0}, {"date": "2015-02-20", "close": 2.16, "volume": 2757.0}, {"date": "2015-02-23", "close": 2.14, "volume": 194484.0}, {"date": "2015-02-24", "close": 2.16, "volume": 124330.0}, {"date": "2015-02-25", "close": 2.15, "volume": 31423.0}, {"date": "2015-02-26", "close": 2.14, "volume": 23720.0}, {"date": "2015-02-27", "close": 2.16, "volume": 18316.0}, {"date": "2015-03-02", "close": 2.15, "volume": 111828.0}, {"date": "2015-03-03", "close": 2.16, "volume": 26560.0}, {"date": "2015-03-04", "close": 2.17, "volume": 21267.0}, {"date": "2015-03-05", "close": 2.17, "volume": 26607.0}, {"date": "2015-03-09", "close": 2.19, "volume": 34126.0}, {"date": "2015-03-10", "close": 2.19, "volume": 1090.0}, {"date": "2015-03-11", "close": 2.24, "volume": 287107.0}, {"date": "2015-03-12", "close": 2.22, "volume": 2700.0}, {"date": "2015-03-13", "close": 2.18, "volume": 28878.0}, {"date": "2015-03-16", "close": 2.21, "volume": 45484.0}, {"date": "2015-03-17", "close": 2.2, "volume": 95340.0}, {"date": "2015-03-18", "close": 2.21, "volume": 8500.0}, {"date": "2015-03-19", "close": 2.16, "volume": 131750.0}, {"date": "2015-03-20", "close": 2.2, "volume": 4548.0}, {"date": "2015-03-23", "close": 2.16, "volume": 16347.0}, {"date": "2015-03-24", "close": 2.16, "volume": 19720.0}, {"date": "2015-03-25", "close": 2.2, "volume": 19400.0}, {"date": "2015-03-26", "close": 2.16, "volume": 17390.0}, {"date": "2015-03-27", "close": 2.16, "volume": 37037.0}, {"date": "2015-03-30", "close": 2.17, "volume": 20742.0}, {"date": "2015-03-31", "close": 2.2, "volume": 138261.0}, {"date": "2015-04-01", "close": 2.22, "volume": 169833.0}, {"date": "2015-04-02", "close": 2.21, "volume": 32800.0}, {"date": "2015-04-07", "close": 2.21, "volume": 86864.0}, {"date": "2015-04-08", "close": 2.2, "volume": 29545.0}, {"date": "2015-04-09", "close": 2.19, "volume": 20549.0}, {"date": "2015-04-10", "close": 2.2, "volume": 166827.0}, {"date": "2015-04-13", "close": 2.19, "volume": 262766.0}, {"date": "2015-04-14", "close": 2.22, "volume": 42682.0}, {"date": "2015-04-15", "close": 2.2, "volume": 77953.0}, {"date": "2015-04-16", "close": 2.19, "volume": 137011.0}, {"date": "2015-04-17", "close": 2.24, "volume": 19834.0}, {"date": "2015-04-20", "close": 2.18, "volume": 107105.0}, {"date": "2015-04-21", "close": 2.18, "volume": 68578.0}, {"date": "2015-04-22", "close": 2.18, "volume": 5490.0}, {"date": "2015-04-23", "close": 2.17, "volume": 89003.0}, {"date": "2015-04-24", "close": 2.16, "volume": 108812.0}, {"date": "2015-04-27", "close": 2.21, "volume": 45079.0}, {"date": "2015-04-28", "close": 2.21, "volume": 10593.0}, {"date": "2015-04-29", "close": 2.2, "volume": 6327.0}, {"date": "2015-04-30", "close": 2.11, "volume": 46626.0}, {"date": "2015-05-01", "close": 2.19, "volume": 29725.0}, {"date": "2015-05-04", "close": 2.14, "volume": 78264.0}, {"date": "2015-05-05", "close": 2.17, "volume": 10855.0}, {"date": "2015-05-06", "close": 2.12, "volume": 44663.0}, {"date": "2015-05-07", "close": 2.15, "volume": 60202.0}, {"date": "2015-05-08", "close": 2.13, "volume": 22600.0}, {"date": "2015-05-11", "close": 2.12, "volume": 152087.0}, {"date": "2015-05-12", "close": 2.13, "volume": 23974.0}, {"date": "2015-05-13", "close": 2.13, "volume": 7419.0}, {"date": "2015-05-14", "close": 2.13, "volume": 20418.0}, {"date": "2015-05-15", "close": 2.08, "volume": 69732.0}, {"date": "2015-05-18", "close": 2.09, "volume": 21531.0}, {"date": "2015-05-19", "close": 2.1, "volume": 47619.0}, {"date": "2015-05-20", "close": 2.12, "volume": 28301.0}, {"date": "2015-05-21", "close": 2.14, "volume": 80963.0}, {"date": "2015-05-22", "close": 2.17, "volume": 141097.0}, {"date": "2015-05-25", "close": 2.15, "volume": 34055.0}, {"date": "2015-05-26", "close": 2.15, "volume": 127071.0}, {"date": "2015-05-27", "close": 2.17, "volume": 91714.0}, {"date": "2015-05-28", "close": 2.17, "volume": 92597.0}, {"date": "2015-05-29", "close": 2.19, "volume": 82100.0}, {"date": "2015-06-01", "close": 2.2, "volume": 83859.0}, {"date": "2015-06-02", "close": 2.21, "volume": 58824.0}, {"date": "2015-06-03", "close": 2.16, "volume": 20149.0}, {"date": "2015-06-04", "close": 2.16, "volume": 9260.0}, {"date": "2015-06-05", "close": 2.19, "volume": 63926.0}, {"date": "2015-06-09", "close": 2.18, "volume": 33860.0}, {"date": "2015-06-11", "close": 2.17, "volume": 23042.0}, {"date": "2015-06-12", "close": 2.17, "volume": 52566.0}, {"date": "2015-06-15", "close": 2.17, "volume": 67016.0}, {"date": "2015-06-16", "close": 2.16, "volume": 62150.0}, {"date": "2015-06-17", "close": 2.17, "volume": 157130.0}, {"date": "2015-06-18", "close": 2.17, "volume": 47940.0}, {"date": "2015-06-19", "close": 2.15, "volume": 50005.0}, {"date": "2015-06-22", "close": 2.16, "volume": 26286.0}, {"date": "2015-06-24", "close": 2.15, "volume": 46817.0}, {"date": "2015-06-25", "close": 2.18, "volume": 99846.0}, {"date": "2015-06-26", "close": 2.11, "volume": 21226.0}, {"date": "2015-06-29", "close": 2.16, "volume": 9528.0}, {"date": "2015-07-01", "close": 2.13, "volume": 176034.0}, {"date": "2015-07-02", "close": 2.15, "volume": 33337.0}, {"date": "2015-07-03", "close": 2.14, "volume": 27907.0}, {"date": "2015-07-06", "close": 2.15, "volume": 93161.0}, {"date": "2015-07-07", "close": 2.19, "volume": 128499.0}, {"date": "2015-07-08", "close": 2.2, "volume": 93547.0}, {"date": "2015-07-09", "close": 2.2, "volume": 18181.0}, {"date": "2015-07-10", "close": 2.11, "volume": 3000.0}, {"date": "2015-07-13", "close": 2.11, "volume": 150640.0}, {"date": "2015-07-14", "close": 2.09, "volume": 22929.0}, {"date": "2015-07-17", "close": 2.09, "volume": 17459.0}, {"date": "2015-07-20", "close": 2.05, "volume": 34619.0}, {"date": "2015-07-21", "close": 2.06, "volume": 11414.0}, {"date": "2015-07-22", "close": 2.05, "volume": 33863.0}, {"date": "2015-07-23", "close": 2.06, "volume": 89503.0}, {"date": "2015-07-24", "close": 2.05, "volume": 118706.0}, {"date": "2015-07-27", "close": 2.07, "volume": 227063.0}, {"date": "2015-07-28", "close": 2.05, "volume": 161892.0}, {"date": "2015-07-29", "close": 2.05, "volume": 65389.0}, {"date": "2015-07-30", "close": 2.05, "volume": 32700.0}, {"date": "2015-07-31", "close": 2.05, "volume": 322200.0}, {"date": "2015-08-03", "close": 2.09, "volume": 314379.0}, {"date": "2015-08-04", "close": 2.05, "volume": 112844.0}, {"date": "2015-08-05", "close": 2.11, "volume": 138246.0}, {"date": "2015-08-06", "close": 2.05, "volume": 84915.0}, {"date": "2015-08-07", "close": 2.13, "volume": 45933.0}, {"date": "2015-08-10", "close": 2.03, "volume": 56829.0}, {"date": "2015-08-11", "close": 2.13, "volume": 122203.0}, {"date": "2015-08-12", "close": 2.15, "volume": 49756.0}, {"date": "2015-08-13", "close": 2.03, "volume": 7500.0}, {"date": "2015-08-14", "close": 2.11, "volume": 79545.0}, {"date": "2015-08-17", "close": 2.02, "volume": 58904.0}, {"date": "2015-08-18", "close": 2.03, "volume": 500.0}, {"date": "2015-08-19", "close": 2.13, "volume": 59861.0}, {"date": "2015-08-20", "close": 2.13, "volume": 61032.0}, {"date": "2015-08-21", "close": 2.14, "volume": 82330.0}, {"date": "2015-08-24", "close": 2.0, "volume": 124188.0}, {"date": "2015-08-25", "close": 2.12, "volume": 49656.0}, {"date": "2015-08-26", "close": 2.16, "volume": 63898.0}, {"date": "2015-08-27", "close": 2.17, "volume": 147259.0}, {"date": "2015-08-28", "close": 2.17, "volume": 148155.0}, {"date": "2015-09-01", "close": 2.17, "volume": 108260.0}, {"date": "2015-09-02", "close": 2.16, "volume": 9871.0}, {"date": "2015-09-03", "close": 2.17, "volume": 25393.0}, {"date": "2015-09-07", "close": 2.18, "volume": 39638.0}, {"date": "2015-09-08", "close": 2.2, "volume": 158826.0}, {"date": "2015-09-09", "close": 2.28, "volume": 94247.0}, {"date": "2015-09-10", "close": 2.33, "volume": 96062.0}, {"date": "2015-09-11", "close": 2.3, "volume": 8877.0}, {"date": "2015-09-14", "close": 2.27, "volume": 6947.0}, {"date": "2015-09-15", "close": 2.27, "volume": 45892.0}, {"date": "2015-09-16", "close": 2.2, "volume": 22395.0}, {"date": "2015-09-17", "close": 2.2, "volume": 9320.0}, {"date": "2015-09-18", "close": 2.19, "volume": 10000.0}, {"date": "2015-09-21", "close": 2.2, "volume": 66594.0}, {"date": "2015-09-22", "close": 2.2, "volume": 70385.0}, {"date": "2015-09-23", "close": 2.24, "volume": 56818.0}, {"date": "2015-09-24", "close": 2.24, "volume": 1000.0}, {"date": "2015-09-25", "close": 2.24, "volume": 39827.0}, {"date": "2015-09-29", "close": 2.24, "volume": 57889.0}, {"date": "2015-09-30", "close": 2.24, "volume": 37880.0}, {"date": "2015-10-01", "close": 2.25, "volume": 47698.0}, {"date": "2015-10-05", "close": 2.26, "volume": 23046.0}, {"date": "2015-10-07", "close": 2.2, "volume": 23702.0}, {"date": "2015-10-08", "close": 2.2, "volume": 5656.0}, {"date": "2015-10-12", "close": 2.23, "volume": 46419.0}, {"date": "2015-10-13", "close": 2.2, "volume": 29545.0}, {"date": "2015-10-14", "close": 2.24, "volume": 99481.0}, {"date": "2015-10-15", "close": 2.24, "volume": 81326.0}, {"date": "2015-10-16", "close": 2.15, "volume": 8047.0}, {"date": "2015-10-19", "close": 2.2, "volume": 68581.0}, {"date": "2015-10-20", "close": 2.2, "volume": 58542.0}, {"date": "2015-10-21", "close": 2.12, "volume": 17520.0}, {"date": "2015-10-22", "close": 2.25, "volume": 30723.0}, {"date": "2015-10-23", "close": 2.25, "volume": 46210.0}, {"date": "2015-10-26", "close": 2.25, "volume": 100557.0}, {"date": "2015-10-27", "close": 2.13, "volume": 16825.0}, {"date": "2015-10-28", "close": 2.2, "volume": 54112.0}, {"date": "2015-10-29", "close": 2.25, "volume": 33709.0}, {"date": "2015-11-02", "close": 2.2, "volume": 9200.0}, {"date": "2015-11-03", "close": 2.24, "volume": 24554.0}, {"date": "2015-11-04", "close": 2.2, "volume": 18301.0}, {"date": "2015-11-05", "close": 2.17, "volume": 41106.0}, {"date": "2015-11-06", "close": 2.17, "volume": 85774.0}, {"date": "2015-11-09", "close": 2.17, "volume": 21133.0}, {"date": "2015-11-10", "close": 2.24, "volume": 17841.0}, {"date": "2015-11-12", "close": 2.15, "volume": 46261.0}, {"date": "2015-11-13", "close": 2.23, "volume": 131975.0}, {"date": "2015-11-16", "close": 2.23, "volume": 48495.0}, {"date": "2015-11-17", "close": 2.23, "volume": 27064.0}, {"date": "2015-11-18", "close": 2.25, "volume": 28279.0}, {"date": "2015-11-19", "close": 2.23, "volume": 67244.0}, {"date": "2015-11-20", "close": 2.17, "volume": 23176.0}, {"date": "2015-11-23", "close": 2.17, "volume": 2607.0}, {"date": "2015-11-24", "close": 2.2, "volume": 39734.0}, {"date": "2015-11-25", "close": 2.2, "volume": 67603.0}, {"date": "2015-11-26", "close": 2.17, "volume": 27067.0}, {"date": "2015-11-27", "close": 2.17, "volume": 9228.0}, {"date": "2015-12-01", "close": 2.17, "volume": 8514.0}, {"date": "2015-12-02", "close": 2.22, "volume": 45291.0}, {"date": "2015-12-03", "close": 2.24, "volume": 87455.0}, {"date": "2015-12-04", "close": 2.22, "volume": 63066.0}, {"date": "2015-12-07", "close": 2.22, "volume": 18015.0}, {"date": "2015-12-08", "close": 2.22, "volume": 31532.0}, {"date": "2015-12-09", "close": 2.2, "volume": 93246.0}, {"date": "2015-12-10", "close": 2.2, "volume": 195909.0}, {"date": "2015-12-11", "close": 2.16, "volume": 34385.0}, {"date": "2015-12-14", "close": 2.13, "volume": 110061.0}, {"date": "2015-12-15", "close": 2.13, "volume": 200493.0}, {"date": "2015-12-16", "close": 2.06, "volume": 144038.0}, {"date": "2015-12-17", "close": 2.06, "volume": 95710.0}, {"date": "2015-12-21", "close": 2.08, "volume": 126889.0}, {"date": "2015-12-23", "close": 2.1, "volume": 100604.0}, {"date": "2015-12-29", "close": 2.03, "volume": 30.0}, {"date": "2015-12-30", "close": 2.04, "volume": 30.0}, {"date": "2015-12-31", "close": 2.05, "volume": 25.0}, {"date": "2016-01-04", "close": 2.06, "volume": 1849.0}, {"date": "2016-01-05", "close": 2.04, "volume": 12464.0}, {"date": "2016-01-06", "close": 2.07, "volume": 29576.0}, {"date": "2016-01-07", "close": 2.08, "volume": 207905.0}, {"date": "2016-01-08", "close": 2.01, "volume": 42672.0}, {"date": "2016-01-11", "close": 2.05, "volume": 36390.0}, {"date": "2016-01-12", "close": 2.07, "volume": 14684.0}, {"date": "2016-01-13", "close": 2.09, "volume": 36275.0}, {"date": "2016-01-14", "close": 2.05, "volume": 45604.0}, {"date": "2016-01-15", "close": 2.05, "volume": 1300.0}, {"date": "2016-01-18", "close": 2.07, "volume": 124119.0}, {"date": "2016-01-19", "close": 2.1, "volume": 122504.0}, {"date": "2016-01-20", "close": 2.1, "volume": 55101.0}, {"date": "2016-01-21", "close": 2.1, "volume": 19619.0}, {"date": "2016-01-22", "close": 2.12, "volume": 13679.0}, {"date": "2016-01-25", "close": 2.12, "volume": 14118.0}, {"date": "2016-01-27", "close": 2.15, "volume": 9651.0}, {"date": "2016-01-28", "close": 2.15, "volume": 42908.0}, {"date": "2016-01-29", "close": 2.14, "volume": 83670.0}, {"date": "2016-02-01", "close": 2.13, "volume": 64862.0}, {"date": "2016-02-02", "close": 2.08, "volume": 24968.0}, {"date": "2016-02-03", "close": 2.08, "volume": 992.0}, {"date": "2016-02-04", "close": 2.08, "volume": 17016.0}, {"date": "2016-02-05", "close": 2.1, "volume": 3303.0}, {"date": "2016-02-08", "close": 2.13, "volume": 29475.0}, {"date": "2016-02-09", "close": 2.13, "volume": 4060.0}, {"date": "2016-02-10", "close": 2.13, "volume": 119282.0}, {"date": "2016-02-11", "close": 2.11, "volume": 26400.0}, {"date": "2016-02-12", "close": 2.15, "volume": 10542.0}, {"date": "2016-02-15", "close": 2.17, "volume": 34000.0}, {"date": "2016-02-16", "close": 2.14, "volume": 76349.0}, {"date": "2016-02-17", "close": 2.17, "volume": 2978.0}, {"date": "2016-02-18", "close": 2.17, "volume": 31222.0}, {"date": "2016-02-19", "close": 2.16, "volume": 654.0}, {"date": "2016-02-22", "close": 2.14, "volume": 93145.0}, {"date": "2016-02-23", "close": 2.14, "volume": 72090.0}, {"date": "2016-02-24", "close": 2.14, "volume": 123519.0}, {"date": "2016-02-25", "close": 2.14, "volume": 74767.0}, {"date": "2016-02-26", "close": 2.14, "volume": 60748.0}, {"date": "2016-03-01", "close": 2.14, "volume": 4440.0}, {"date": "2016-03-02", "close": 2.14, "volume": 81814.0}, {"date": "2016-03-03", "close": 2.14, "volume": 69974.0}, {"date": "2016-03-07", "close": 2.14, "volume": 36551.0}, {"date": "2016-03-08", "close": 2.14, "volume": 23712.0}, {"date": "2016-03-09", "close": 2.14, "volume": 43858.0}, {"date": "2016-03-10", "close": 2.08, "volume": 35862.0}, {"date": "2016-03-11", "close": 2.14, "volume": 35047.0}, {"date": "2016-03-14", "close": 2.18, "volume": 172781.0}, {"date": "2016-03-15", "close": 2.14, "volume": 45386.0}, {"date": "2016-03-16", "close": 2.14, "volume": 6517.0}, {"date": "2016-03-17", "close": 2.14, "volume": 46028.0}, {"date": "2016-03-18", "close": 2.14, "volume": 23732.0}, {"date": "2016-03-21", "close": 2.14, "volume": 23990.0}, {"date": "2016-03-22", "close": 2.14, "volume": 32658.0}, {"date": "2016-03-23", "close": 2.14, "volume": 149096.0}, {"date": "2016-03-24", "close": 2.15, "volume": 22098.0}, {"date": "2016-03-29", "close": 2.14, "volume": 83366.0}, {"date": "2016-03-30", "close": 2.15, "volume": 4316.0}, {"date": "2016-03-31", "close": 2.15, "volume": 67824.0}, {"date": "2016-04-01", "close": 2.15, "volume": 72612.0}, {"date": "2016-04-04", "close": 2.14, "volume": 32712.0}, {"date": "2016-04-05", "close": 2.16, "volume": 35079.0}, {"date": "2016-04-06", "close": 2.18, "volume": 88055.0}, {"date": "2016-04-08", "close": 2.15, "volume": 4652.0}, {"date": "2016-04-11", "close": 2.17, "volume": 2541.0}, {"date": "2016-04-12", "close": 2.16, "volume": 23000.0}, {"date": "2016-04-13", "close": 2.17, "volume": 13775.0}, {"date": "2016-04-14", "close": 2.12, "volume": 121988.0}, {"date": "2016-04-18", "close": 2.12, "volume": 24183.0}, {"date": "2016-04-19", "close": 2.09, "volume": 39854.0}, {"date": "2016-04-20", "close": 2.08, "volume": 12212.0}, {"date": "2016-04-21", "close": 2.09, "volume": 6675.0}, {"date": "2016-04-22", "close": 2.12, "volume": 13989.0}, {"date": "2016-04-26", "close": 2.14, "volume": 41878.0}, {"date": "2016-04-27", "close": 2.1, "volume": 46075.0}, {"date": "2016-04-28", "close": 2.12, "volume": 46465.0}, {"date": "2016-04-29", "close": 2.11, "volume": 18600.0}, {"date": "2016-05-02", "close": 2.12, "volume": 165844.0}, {"date": "2016-05-03", "close": 2.1, "volume": 11909.0}, {"date": "2016-05-04", "close": 2.15, "volume": 78336.0}, {"date": "2016-05-05", "close": 2.18, "volume": 273253.0}, {"date": "2016-05-09", "close": 2.2, "volume": 247130.0}, {"date": "2016-05-10", "close": 2.22, "volume": 83421.0}, {"date": "2016-05-11", "close": 2.2, "volume": 31817.0}, {"date": "2016-05-12", "close": 2.21, "volume": 68018.0}, {"date": "2016-05-13", "close": 2.22, "volume": 285600.0}, {"date": "2016-05-16", "close": 2.24, "volume": 241509.0}, {"date": "2016-05-17", "close": 2.23, "volume": 98675.0}, {"date": "2016-05-18", "close": 2.22, "volume": 117612.0}, {"date": "2016-05-19", "close": 2.25, "volume": 77229.0}, {"date": "2016-05-20", "close": 2.25, "volume": 63420.0}, {"date": "2016-05-23", "close": 2.26, "volume": 142780.0}, {"date": "2016-05-24", "close": 2.26, "volume": 46872.0}, {"date": "2016-05-25", "close": 2.27, "volume": 80222.0}, {"date": "2016-05-26", "close": 2.27, "volume": 53362.0}, {"date": "2016-05-27", "close": 2.27, "volume": 165979.0}, {"date": "2016-05-30", "close": 2.29, "volume": 35221.0}, {"date": "2016-05-31", "close": 2.28, "volume": 19754.0}, {"date": "2016-06-02", "close": 2.26, "volume": 54503.0}, {"date": "2016-06-03", "close": 2.26, "volume": 44248.0}, {"date": "2016-06-06", "close": 2.29, "volume": 2000.0}, {"date": "2016-06-07", "close": 2.29, "volume": 10418.0}, {"date": "2016-06-08", "close": 2.19, "volume": 3233.0}, {"date": "2016-06-09", "close": 2.17, "volume": 10599.0}, {"date": "2016-06-10", "close": 2.17, "volume": 43480.0}, {"date": "2016-06-15", "close": 2.19, "volume": 27088.0}, {"date": "2016-06-16", "close": 2.18, "volume": 43579.0}, {"date": "2016-06-17", "close": 2.2, "volume": 18244.0}, {"date": "2016-06-20", "close": 2.2, "volume": 7441.0}, {"date": "2016-06-21", "close": 2.2, "volume": 180020.0}, {"date": "2016-06-22", "close": 2.22, "volume": 17169.0}, {"date": "2016-06-23", "close": 2.14, "volume": 28823.0}, {"date": "2016-06-24", "close": 2.16, "volume": 8100.0}, {"date": "2016-06-27", "close": 2.17, "volume": 35600.0}, {"date": "2016-06-28", "close": 2.2, "volume": 100001.0}, {"date": "2016-06-29", "close": 2.12, "volume": 46697.0}, {"date": "2016-06-30", "close": 2.1, "volume": 26777.0}, {"date": "2016-07-01", "close": 2.11, "volume": 26658.0}, {"date": "2016-07-04", "close": 2.13, "volume": 71810.0}, {"date": "2016-07-05", "close": 2.07, "volume": 198169.0}, {"date": "2016-07-06", "close": 2.1, "volume": 57281.0}, {"date": "2016-07-07", "close": 2.06, "volume": 114621.0}, {"date": "2016-07-08", "close": 2.07, "volume": 94473.0}, {"date": "2016-07-11", "close": 2.05, "volume": 19513.0}, {"date": "2016-07-12", "close": 2.14, "volume": 20106.0}, {"date": "2016-07-13", "close": 2.07, "volume": 9597.0}, {"date": "2016-07-14", "close": 2.12, "volume": 553.0}, {"date": "2016-07-15", "close": 2.11, "volume": 51573.0}, {"date": "2016-07-19", "close": 2.07, "volume": 19220.0}, {"date": "2016-07-20", "close": 2.1, "volume": 22112.0}, {"date": "2016-07-21", "close": 2.07, "volume": 90646.0}, {"date": "2016-07-22", "close": 2.05, "volume": 8584.0}, {"date": "2016-07-26", "close": 2.08, "volume": 24339.0}, {"date": "2016-07-28", "close": 2.07, "volume": 269371.0}, {"date": "2016-07-29", "close": 2.07, "volume": 65915.0}, {"date": "2016-08-01", "close": 2.07, "volume": 3512.0}, {"date": "2016-08-02", "close": 2.06, "volume": 26913.0}, {"date": "2016-08-03", "close": 2.1, "volume": 63024.0}, {"date": "2016-08-04", "close": 2.11, "volume": 194978.0}, {"date": "2016-08-05", "close": 2.13, "volume": 38584.0}, {"date": "2016-08-08", "close": 2.12, "volume": 129001.0}, {"date": "2016-08-09", "close": 2.11, "volume": 38046.0}, {"date": "2016-08-12", "close": 2.09, "volume": 25483.0}, {"date": "2016-08-15", "close": 2.09, "volume": 19250.0}, {"date": "2016-08-16", "close": 2.08, "volume": 10841.0}, {"date": "2016-08-17", "close": 2.08, "volume": 9843.0}, {"date": "2016-08-18", "close": 2.09, "volume": 39211.0}, {"date": "2016-08-19", "close": 2.07, "volume": 62094.0}, {"date": "2016-08-22", "close": 2.0, "volume": 65644.0}, {"date": "2016-08-23", "close": 1.99, "volume": 16047.0}, {"date": "2016-08-24", "close": 2.0, "volume": 19508.0}, {"date": "2016-08-25", "close": 2.05, "volume": 25146.0}, {"date": "2016-08-26", "close": 1.99, "volume": 14495.0}, {"date": "2016-08-29", "close": 1.99, "volume": 4598.0}, {"date": "2016-08-30", "close": 1.99, "volume": 4353.0}, {"date": "2016-08-31", "close": 1.95, "volume": 83149.0}, {"date": "2016-09-01", "close": 1.95, "volume": 80274.0}, {"date": "2016-09-05", "close": 1.93, "volume": 633.0}, {"date": "2016-09-06", "close": 1.925, "volume": 43504.0}, {"date": "2016-09-07", "close": 1.95, "volume": 26199.0}, {"date": "2016-09-09", "close": 1.95, "volume": 22513.0}, {"date": "2016-09-12", "close": 1.95, "volume": 8525.0}, {"date": "2016-09-13", "close": 1.98, "volume": 25500.0}, {"date": "2016-09-14", "close": 1.9, "volume": 27473.0}, {"date": "2016-09-16", "close": 1.9, "volume": 31579.0}, {"date": "2016-09-19", "close": 1.95, "volume": 15588.0}, {"date": "2016-09-20", "close": 1.93, "volume": 24440.0}, {"date": "2016-09-21", "close": 1.94, "volume": 105247.0}, {"date": "2016-09-22", "close": 1.9, "volume": 27263.0}, {"date": "2016-09-23", "close": 1.94, "volume": 59663.0}, {"date": "2016-09-26", "close": 1.94, "volume": 112358.0}, {"date": "2016-09-27", "close": 1.95, "volume": 20513.0}, {"date": "2016-09-28", "close": 1.95, "volume": 23825.0}, {"date": "2016-09-29", "close": 1.94, "volume": 16796.0}, {"date": "2016-09-30", "close": 1.94, "volume": 61058.0}, {"date": "2016-10-03", "close": 1.95, "volume": 60000.0}, {"date": "2016-10-04", "close": 1.95, "volume": 12298.0}, {"date": "2016-10-05", "close": 1.96, "volume": 36120.0}, {"date": "2016-10-06", "close": 1.96, "volume": 16171.0}, {"date": "2016-10-10", "close": 1.96, "volume": 63492.0}, {"date": "2016-10-12", "close": 1.97, "volume": 55643.0}, {"date": "2016-10-13", "close": 2.01, "volume": 21294.0}, {"date": "2016-10-14", "close": 2.0, "volume": 24332.0}, {"date": "2016-10-17", "close": 1.98, "volume": 20339.0}, {"date": "2016-10-18", "close": 1.99, "volume": 10823.0}, {"date": "2016-10-19", "close": 2.0, "volume": 47947.0}, {"date": "2016-10-20", "close": 2.0, "volume": 108875.0}, {"date": "2016-10-21", "close": 2.05, "volume": 14674.0}, {"date": "2016-10-24", "close": 2.01, "volume": 8067.0}, {"date": "2016-10-25", "close": 2.02, "volume": 77278.0}, {"date": "2016-10-26", "close": 2.02, "volume": 11380.0}, {"date": "2016-10-27", "close": 2.02, "volume": 11271.0}, {"date": "2016-10-28", "close": 2.02, "volume": 7426.0}, {"date": "2016-10-31", "close": 2.02, "volume": 64769.0}, {"date": "2016-11-01", "close": 2.03, "volume": 3205.0}, {"date": "2016-11-02", "close": 2.02, "volume": 78593.0}, {"date": "2016-11-03", "close": 2.02, "volume": 2996.0}, {"date": "2016-11-04", "close": 2.02, "volume": 135545.0}, {"date": "2016-11-07", "close": 2.02, "volume": 49731.0}, {"date": "2016-11-08", "close": 2.03, "volume": 7064.0}, {"date": "2016-11-09", "close": 2.02, "volume": 287871.0}, {"date": "2016-11-10", "close": 2.03, "volume": 7294.0}, {"date": "2016-11-11", "close": 2.03, "volume": 37461.0}, {"date": "2016-11-14", "close": 2.05, "volume": 30932.0}, {"date": "2016-11-15", "close": 2.02, "volume": 14627.0}, {"date": "2016-11-16", "close": 2.05, "volume": 48520.0}, {"date": "2016-11-17", "close": 2.02, "volume": 67656.0}, {"date": "2016-11-18", "close": 2.07, "volume": 9855.0}, {"date": "2016-11-21", "close": 2.02, "volume": 47369.0}, {"date": "2016-11-22", "close": 2.02, "volume": 73602.0}, {"date": "2016-11-23", "close": 2.02, "volume": 87661.0}, {"date": "2016-11-24", "close": 2.02, "volume": 91587.0}, {"date": "2016-11-25", "close": 2.02, "volume": 68476.0}, {"date": "2016-11-28", "close": 2.02, "volume": 56871.0}, {"date": "2016-11-29", "close": 2.02, "volume": 47152.0}, {"date": "2016-11-30", "close": 2.02, "volume": 144948.0}, {"date": "2016-12-01", "close": 2.02, "volume": 16181.0}, {"date": "2016-12-02", "close": 2.02, "volume": 37536.0}, {"date": "2016-12-05", "close": 2.02, "volume": 29274.0}, {"date": "2016-12-06", "close": 2.02, "volume": 5001.0}, {"date": "2016-12-07", "close": 2.02, "volume": 7426.0}, {"date": "2016-12-08", "close": 2.03, "volume": 17281.0}, {"date": "2016-12-09", "close": 2.03, "volume": 151.0}, {"date": "2016-12-12", "close": 2.04, "volume": 84762.0}, {"date": "2016-12-13", "close": 2.04, "volume": 54887.0}, {"date": "2016-12-14", "close": 2.04, "volume": 113136.0}, {"date": "2016-12-15", "close": 2.05, "volume": 50050.0}, {"date": "2016-12-16", "close": 2.05, "volume": 91694.0}, {"date": "2016-12-19", "close": 2.08, "volume": 35302.0}, {"date": "2016-12-21", "close": 2.06, "volume": 300.0}, {"date": "2016-12-22", "close": 2.07, "volume": 17533.0}, {"date": "2016-12-28", "close": 2.07, "volume": 7262.0}, {"date": "2017-01-03", "close": 2.03, "volume": 5000.0}, {"date": "2017-01-04", "close": 2.02, "volume": 965.0}, {"date": "2017-01-05", "close": 2.05, "volume": 51791.0}, {"date": "2017-01-06", "close": 2.05, "volume": 54136.0}, {"date": "2017-01-10", "close": 2.08, "volume": 75929.0}, {"date": "2017-01-12", "close": 2.05, "volume": 10129.0}, {"date": "2017-01-13", "close": 2.05, "volume": 11692.0}, {"date": "2017-01-16", "close": 2.05, "volume": 9200.0}, {"date": "2017-01-17", "close": 2.05, "volume": 10000.0}, {"date": "2017-01-20", "close": 2.05, "volume": 2000.0}, {"date": "2017-01-24", "close": 2.02, "volume": 27754.0}, {"date": "2017-01-25", "close": 2.01, "volume": 7463.0}, {"date": "2017-01-27", "close": 2.02, "volume": 144373.0}, {"date": "2017-01-30", "close": 2.02, "volume": 37096.0}, {"date": "2017-01-31", "close": 2.01, "volume": 44876.0}, {"date": "2017-02-01", "close": 2.01, "volume": 14428.0}, {"date": "2017-02-02", "close": 2.01, "volume": 108142.0}, {"date": "2017-02-03", "close": 2.01, "volume": 42740.0}, {"date": "2017-02-06", "close": 1.98, "volume": 138114.0}, {"date": "2017-02-07", "close": 2.01, "volume": 358900.0}, {"date": "2017-02-08", "close": 2.01, "volume": 237118.0}, {"date": "2017-02-09", "close": 1.98, "volume": 87301.0}, {"date": "2017-02-10", "close": 1.97, "volume": 86360.0}, {"date": "2017-02-13", "close": 1.97, "volume": 242200.0}, {"date": "2017-02-14", "close": 1.97, "volume": 10877.0}, {"date": "2017-02-15", "close": 1.97, "volume": 5076.0}, {"date": "2017-02-16", "close": 1.97, "volume": 20691.0}, {"date": "2017-02-17", "close": 1.97, "volume": 42743.0}, {"date": "2017-02-20", "close": 1.95, "volume": 56298.0}, {"date": "2017-02-21", "close": 1.95, "volume": 43445.0}, {"date": "2017-02-22", "close": 1.98, "volume": 100813.0}, {"date": "2017-02-23", "close": 1.96, "volume": 44145.0}, {"date": "2017-02-27", "close": 1.96, "volume": 64380.0}, {"date": "2017-02-28", "close": 1.96, "volume": 25510.0}, {"date": "2017-03-01", "close": 1.96, "volume": 133669.0}, {"date": "2017-03-02", "close": 1.95, "volume": 127507.0}, {"date": "2017-03-03", "close": 1.95, "volume": 189925.0}, {"date": "2017-03-06", "close": 1.96, "volume": 215436.0}, {"date": "2017-03-07", "close": 1.95, "volume": 97729.0}, {"date": "2017-03-08", "close": 1.95, "volume": 89878.0}, {"date": "2017-03-09", "close": 1.95, "volume": 106309.0}, {"date": "2017-03-10", "close": 1.95, "volume": 175287.0}, {"date": "2017-03-14", "close": 1.95, "volume": 14905.0}, {"date": "2017-03-15", "close": 1.96, "volume": 200180.0}, {"date": "2017-03-16", "close": 1.96, "volume": 36792.0}, {"date": "2017-03-17", "close": 1.95, "volume": 78729.0}, {"date": "2017-03-20", "close": 1.95, "volume": 188586.0}, {"date": "2017-03-22", "close": 1.96, "volume": 24477.0}, {"date": "2017-03-23", "close": 1.92, "volume": 7291.0}, {"date": "2017-03-24", "close": 1.92, "volume": 93334.0}, {"date": "2017-03-27", "close": 1.94, "volume": 149794.0}, {"date": "2017-03-28", "close": 1.95, "volume": 119378.0}, {"date": "2017-03-29", "close": 1.95, "volume": 23230.0}, {"date": "2017-03-30", "close": 1.93, "volume": 49224.0}, {"date": "2017-03-31", "close": 1.93, "volume": 21191.0}, {"date": "2017-04-03", "close": 1.93, "volume": 13259.0}, {"date": "2017-04-04", "close": 1.93, "volume": 12908.0}, {"date": "2017-04-05", "close": 1.93, "volume": 168738.0}, {"date": "2017-04-06", "close": 1.935, "volume": 47120.0}, {"date": "2017-04-07", "close": 1.91, "volume": 7853.0}, {"date": "2017-04-10", "close": 1.94, "volume": 80743.0}, {"date": "2017-04-11", "close": 1.95, "volume": 139083.0}, {"date": "2017-04-12", "close": 1.96, "volume": 77427.0}, {"date": "2017-04-13", "close": 1.96, "volume": 120238.0}, {"date": "2017-04-18", "close": 1.96, "volume": 175086.0}, {"date": "2017-04-19", "close": 1.97, "volume": 44690.0}, {"date": "2017-04-20", "close": 1.98, "volume": 117218.0}, {"date": "2017-04-21", "close": 1.97, "volume": 67123.0}, {"date": "2017-04-24", "close": 1.97, "volume": 15807.0}, {"date": "2017-04-26", "close": 1.97, "volume": 95878.0}, {"date": "2017-04-27", "close": 1.98, "volume": 34840.0}, {"date": "2017-04-28", "close": 2.0, "volume": 838.0}, {"date": "2017-05-01", "close": 1.99, "volume": 38134.0}, {"date": "2017-05-02", "close": 1.97, "volume": 251.0}, {"date": "2017-05-03", "close": 1.97, "volume": 13262.0}, {"date": "2017-05-04", "close": 1.98, "volume": 62537.0}, {"date": "2017-05-05", "close": 1.99, "volume": 100371.0}, {"date": "2017-05-08", "close": 1.99, "volume": 207732.0}, {"date": "2017-05-09", "close": 1.995, "volume": 56900.0}, {"date": "2017-05-10", "close": 2.01, "volume": 171270.0}, {"date": "2017-05-11", "close": 2.0, "volume": 188552.0}, {"date": "2017-05-12", "close": 2.0, "volume": 694.0}, {"date": "2017-05-15", "close": 2.0, "volume": 40104.0}, {"date": "2017-05-16", "close": 2.01, "volume": 88473.0}, {"date": "2017-05-17", "close": 2.01, "volume": 123750.0}, {"date": "2017-05-18", "close": 2.01, "volume": 29343.0}, {"date": "2017-05-19", "close": 2.04, "volume": 105627.0}, {"date": "2017-05-22", "close": 2.01, "volume": 6431.0}, {"date": "2017-05-23", "close": 2.0, "volume": 25000.0}, {"date": "2017-05-24", "close": 2.0, "volume": 19500.0}, {"date": "2017-05-25", "close": 1.98, "volume": 78310.0}, {"date": "2017-05-26", "close": 1.99, "volume": 153585.0}, {"date": "2017-05-29", "close": 1.99, "volume": 95954.0}, {"date": "2017-05-30", "close": 2.02, "volume": 31657.0}, {"date": "2017-05-31", "close": 2.02, "volume": 13886.0}, {"date": "2017-06-01", "close": 2.01, "volume": 2777.0}, {"date": "2017-06-02", "close": 2.02, "volume": 16238.0}, {"date": "2017-06-05", "close": 2.01, "volume": 73859.0}, {"date": "2017-06-06", "close": 1.99, "volume": 40528.0}, {"date": "2017-06-07", "close": 1.98, "volume": 39914.0}, {"date": "2017-06-08", "close": 1.99, "volume": 58482.0}, {"date": "2017-06-09", "close": 1.96, "volume": 25522.0}, {"date": "2017-06-13", "close": 1.99, "volume": 45914.0}, {"date": "2017-06-14", "close": 2.01, "volume": 207065.0}, {"date": "2017-06-16", "close": 1.93, "volume": 15706.0}, {"date": "2017-06-19", "close": 1.92, "volume": 34105.0}, {"date": "2017-06-22", "close": 1.93, "volume": 107652.0}, {"date": "2017-06-23", "close": 1.93, "volume": 49350.0}, {"date": "2017-06-26", "close": 1.96, "volume": 32634.0}, {"date": "2017-06-27", "close": 1.925, "volume": 22862.0}, {"date": "2017-06-29", "close": 1.87, "volume": 13952.0}, {"date": "2017-06-30", "close": 1.86, "volume": 83617.0}, {"date": "2017-07-03", "close": 1.85, "volume": 9239.0}, {"date": "2017-07-04", "close": 1.86, "volume": 96776.0}, {"date": "2017-07-05", "close": 1.87, "volume": 26904.0}, {"date": "2017-07-06", "close": 1.85, "volume": 5387.0}, {"date": "2017-07-07", "close": 1.84, "volume": 22665.0}, {"date": "2017-07-10", "close": 1.84, "volume": 133357.0}, {"date": "2017-07-11", "close": 1.84, "volume": 1253.0}, {"date": "2017-07-12", "close": 1.84, "volume": 70004.0}, {"date": "2017-07-13", "close": 1.84, "volume": 51855.0}, {"date": "2017-07-14", "close": 1.84, "volume": 26990.0}, {"date": "2017-07-17", "close": 1.79, "volume": 62647.0}, {"date": "2017-07-18", "close": 1.8, "volume": 17224.0}, {"date": "2017-07-19", "close": 1.78, "volume": 102431.0}, {"date": "2017-07-20", "close": 1.73, "volume": 24372.0}, {"date": "2017-07-21", "close": 1.76, "volume": 136887.0}, {"date": "2017-07-25", "close": 1.76, "volume": 42065.0}, {"date": "2017-07-26", "close": 1.75, "volume": 21378.0}, {"date": "2017-07-27", "close": 1.76, "volume": 11904.0}, {"date": "2017-07-28", "close": 1.76, "volume": 288.0}, {"date": "2017-07-31", "close": 1.76, "volume": 34832.0}, {"date": "2017-08-01", "close": 1.76, "volume": 3939.0}, {"date": "2017-08-07", "close": 1.76, "volume": 14697.0}, {"date": "2017-08-09", "close": 1.76, "volume": 6003.0}, {"date": "2017-08-10", "close": 1.76, "volume": 312.0}, {"date": "2017-08-11", "close": 1.76, "volume": 749.0}, {"date": "2017-08-16", "close": 1.77, "volume": 9129.0}, {"date": "2017-08-17", "close": 1.76, "volume": 5216.0}, {"date": "2017-08-18", "close": 1.76, "volume": 16250.0}, {"date": "2017-08-21", "close": 1.76, "volume": 10544.0}, {"date": "2017-08-23", "close": 1.76, "volume": 23687.0}, {"date": "2017-08-24", "close": 1.76, "volume": 58183.0}, {"date": "2017-08-25", "close": 1.76, "volume": 3300.0}, {"date": "2017-08-28", "close": 1.76, "volume": 2029.0}, {"date": "2017-08-29", "close": 1.75, "volume": 5015.0}, {"date": "2017-08-30", "close": 1.75, "volume": 3015.0}, {"date": "2017-08-31", "close": 1.76, "volume": 68607.0}, {"date": "2017-09-05", "close": 1.75, "volume": 62819.0}, {"date": "2017-09-06", "close": 1.745, "volume": 153331.0}, {"date": "2017-09-08", "close": 1.71, "volume": 206517.0}, {"date": "2017-09-11", "close": 1.71, "volume": 178224.0}, {"date": "2017-09-12", "close": 1.71, "volume": 52986.0}, {"date": "2017-09-13", "close": 1.72, "volume": 194758.0}, {"date": "2017-09-14", "close": 1.71, "volume": 5002.0}, {"date": "2017-09-18", "close": 1.71, "volume": 6.0}, {"date": "2017-09-19", "close": 1.71, "volume": 23472.0}, {"date": "2017-09-20", "close": 1.7, "volume": 21137.0}, {"date": "2017-09-21", "close": 1.71, "volume": 185033.0}, {"date": "2017-09-22", "close": 1.73, "volume": 101064.0}, {"date": "2017-09-25", "close": 1.73, "volume": 132401.0}, {"date": "2017-09-26", "close": 1.73, "volume": 57493.0}, {"date": "2017-09-27", "close": 1.75, "volume": 169159.0}, {"date": "2017-09-28", "close": 1.76, "volume": 89682.0}, {"date": "2017-09-29", "close": 1.76, "volume": 4436.0}, {"date": "2017-10-03", "close": 1.77, "volume": 79642.0}, {"date": "2017-10-04", "close": 1.77, "volume": 31921.0}, {"date": "2017-10-05", "close": 1.78, "volume": 50000.0}, {"date": "2017-10-06", "close": 1.79, "volume": 5000.0}, {"date": "2017-10-09", "close": 1.8, "volume": 62034.0}, {"date": "2017-10-10", "close": 1.8, "volume": 71018.0}, {"date": "2017-10-11", "close": 1.8, "volume": 13988.0}, {"date": "2017-10-12", "close": 1.79, "volume": 36313.0}, {"date": "2017-10-13", "close": 1.78, "volume": 19663.0}, {"date": "2017-10-16", "close": 1.77, "volume": 8475.0}, {"date": "2017-10-17", "close": 1.78, "volume": 47205.0}, {"date": "2017-10-18", "close": 1.78, "volume": 51058.0}, {"date": "2017-10-19", "close": 1.76, "volume": 17046.0}, {"date": "2017-10-20", "close": 1.75, "volume": 18106.0}, {"date": "2017-10-23", "close": 1.77, "volume": 124575.0}, {"date": "2017-10-26", "close": 1.8, "volume": 370191.0}, {"date": "2017-10-27", "close": 1.81, "volume": 62322.0}, {"date": "2017-10-30", "close": 1.8, "volume": 59910.0}, {"date": "2017-11-01", "close": 1.81, "volume": 44818.0}, {"date": "2017-11-02", "close": 1.83, "volume": 50000.0}, {"date": "2017-11-03", "close": 1.83, "volume": 65892.0}, {"date": "2017-11-06", "close": 1.83, "volume": 7628.0}, {"date": "2017-11-07", "close": 1.83, "volume": 20000.0}, {"date": "2017-11-08", "close": 1.83, "volume": 8773.0}, {"date": "2017-11-09", "close": 1.82, "volume": 107434.0}, {"date": "2017-11-10", "close": 1.82, "volume": 24598.0}, {"date": "2017-11-13", "close": 1.82, "volume": 133001.0}, {"date": "2017-11-14", "close": 1.82, "volume": 2339.0}, {"date": "2017-11-15", "close": 1.82, "volume": 11000.0}, {"date": "2017-11-16", "close": 1.835, "volume": 40507.0}, {"date": "2017-11-17", "close": 1.82, "volume": 11148.0}, {"date": "2017-11-20", "close": 1.82, "volume": 134768.0}, {"date": "2017-11-21", "close": 1.82, "volume": 79405.0}, {"date": "2017-11-22", "close": 1.82, "volume": 40000.0}, {"date": "2017-11-23", "close": 1.86, "volume": 188043.0}, {"date": "2017-11-24", "close": 1.85, "volume": 105406.0}, {"date": "2017-11-27", "close": 1.85, "volume": 36841.0}, {"date": "2017-11-28", "close": 1.85, "volume": 27908.0}, {"date": "2017-11-29", "close": 1.86, "volume": 8862.0}, {"date": "2017-12-01", "close": 1.845, "volume": 5086.0}, {"date": "2017-12-05", "close": 1.84, "volume": 42075.0}, {"date": "2017-12-06", "close": 1.84, "volume": 11749.0}, {"date": "2017-12-07", "close": 1.84, "volume": 177833.0}, {"date": "2017-12-08", "close": 1.84, "volume": 35113.0}, {"date": "2017-12-11", "close": 1.84, "volume": 110121.0}, {"date": "2017-12-12", "close": 1.84, "volume": 53627.0}, {"date": "2017-12-13", "close": 1.85, "volume": 288463.0}, {"date": "2017-12-14", "close": 1.85, "volume": 218127.0}, {"date": "2017-12-15", "close": 1.85, "volume": 148160.0}, {"date": "2017-12-18", "close": 1.85, "volume": 90096.0}, {"date": "2017-12-19", "close": 1.85, "volume": 6495.0}, {"date": "2017-12-21", "close": 1.855, "volume": 1369.0}, {"date": "2017-12-22", "close": 1.85, "volume": 8238.0}, {"date": "2018-01-08", "close": 1.74, "volume": 1721.0}, {"date": "2018-01-10", "close": 1.71, "volume": 119519.0}, {"date": "2018-01-11", "close": 1.71, "volume": 24110.0}, {"date": "2018-01-15", "close": 1.71, "volume": 19119.0}, {"date": "2018-01-16", "close": 1.69, "volume": 22679.0}, {"date": "2018-01-17", "close": 1.69, "volume": 18259.0}, {"date": "2018-01-18", "close": 1.68, "volume": 118913.0}, {"date": "2018-01-19", "close": 1.68, "volume": 20000.0}, {"date": "2018-01-23", "close": 1.7, "volume": 2400.0}, {"date": "2018-01-24", "close": 1.7, "volume": 5700.0}, {"date": "2018-01-25", "close": 1.73, "volume": 32629.0}, {"date": "2018-01-29", "close": 1.7, "volume": 8405.0}, {"date": "2018-01-30", "close": 1.7, "volume": 2392.0}, {"date": "2018-02-01", "close": 1.72, "volume": 166292.0}, {"date": "2018-02-02", "close": 1.72, "volume": 124419.0}, {"date": "2018-02-05", "close": 1.7, "volume": 78456.0}, {"date": "2018-02-06", "close": 1.72, "volume": 197947.0}, {"date": "2018-02-07", "close": 1.72, "volume": 207039.0}, {"date": "2018-02-09", "close": 1.7, "volume": 2923.0}, {"date": "2018-02-12", "close": 1.68, "volume": 17417.0}, {"date": "2018-02-13", "close": 1.68, "volume": 103538.0}, {"date": "2018-02-14", "close": 1.68, "volume": 10636.0}, {"date": "2018-02-15", "close": 1.67, "volume": 86615.0}, {"date": "2018-02-19", "close": 1.67, "volume": 365564.0}, {"date": "2018-02-20", "close": 1.67, "volume": 346084.0}, {"date": "2018-02-21", "close": 1.68, "volume": 33688.0}, {"date": "2018-02-22", "close": 1.695, "volume": 3911.0}, {"date": "2018-02-23", "close": 1.7, "volume": 73965.0}, {"date": "2018-02-26", "close": 1.7, "volume": 229223.0}, {"date": "2018-02-27", "close": 1.7, "volume": 495276.0}, {"date": "2018-02-28", "close": 1.71, "volume": 56169.0}, {"date": "2018-03-01", "close": 1.72, "volume": 25057.0}, {"date": "2018-03-02", "close": 1.72, "volume": 11628.0}, {"date": "2018-03-05", "close": 1.72, "volume": 70521.0}, {"date": "2018-03-06", "close": 1.72, "volume": 56454.0}, {"date": "2018-03-07", "close": 1.71, "volume": 69240.0}, {"date": "2018-03-08", "close": 1.71, "volume": 204658.0}, {"date": "2018-03-09", "close": 1.72, "volume": 17258.0}, {"date": "2018-03-12", "close": 1.72, "volume": 15813.0}, {"date": "2018-03-13", "close": 1.7, "volume": 33549.0}, {"date": "2018-03-14", "close": 1.7, "volume": 42438.0}, {"date": "2018-03-15", "close": 1.7, "volume": 109496.0}, {"date": "2018-03-16", "close": 1.72, "volume": 176039.0}, {"date": "2018-03-19", "close": 1.73, "volume": 59466.0}, {"date": "2018-03-20", "close": 1.73, "volume": 41882.0}, {"date": "2018-03-21", "close": 1.74, "volume": 82644.0}, {"date": "2018-03-22", "close": 1.8, "volume": 111954.0}, {"date": "2018-03-23", "close": 1.76, "volume": 153807.0}, {"date": "2018-03-26", "close": 1.77, "volume": 154212.0}, {"date": "2018-03-27", "close": 1.74, "volume": 11495.0}, {"date": "2018-03-28", "close": 1.76, "volume": 56818.0}, {"date": "2018-03-29", "close": 1.76, "volume": 58896.0}, {"date": "2018-04-03", "close": 1.76, "volume": 182793.0}, {"date": "2018-04-04", "close": 1.75, "volume": 130724.0}, {"date": "2018-04-05", "close": 1.76, "volume": 53959.0}, {"date": "2018-04-06", "close": 1.76, "volume": 52665.0}, {"date": "2018-04-09", "close": 1.76, "volume": 135456.0}, {"date": "2018-04-10", "close": 1.76, "volume": 291883.0}, {"date": "2018-04-11", "close": 1.74, "volume": 24105.0}, {"date": "2018-04-12", "close": 1.74, "volume": 10000.0}, {"date": "2018-04-13", "close": 1.74, "volume": 65797.0}, {"date": "2018-04-16", "close": 1.74, "volume": 1351144.0}, {"date": "2018-04-17", "close": 1.71, "volume": 184364.0}, {"date": "2018-04-18", "close": 1.7, "volume": 34169.0}, {"date": "2018-04-19", "close": 1.645, "volume": 251250.0}, {"date": "2018-04-20", "close": 1.65, "volume": 125508.0}, {"date": "2018-04-23", "close": 1.65, "volume": 49599.0}, {"date": "2018-04-24", "close": 1.65, "volume": 244164.0}, {"date": "2018-04-26", "close": 1.65, "volume": 350363.0}, {"date": "2018-04-27", "close": 1.66, "volume": 184131.0}, {"date": "2018-04-30", "close": 1.66, "volume": 205391.0}, {"date": "2018-05-01", "close": 1.65, "volume": 235312.0}, {"date": "2018-05-02", "close": 1.64, "volume": 54145.0}, {"date": "2018-05-03", "close": 1.63, "volume": 102645.0}, {"date": "2018-05-04", "close": 1.65, "volume": 136615.0}, {"date": "2018-05-07", "close": 1.64, "volume": 42575.0}, {"date": "2018-05-08", "close": 1.64, "volume": 108760.0}, {"date": "2018-05-09", "close": 1.63, "volume": 91519.0}, {"date": "2018-05-10", "close": 1.63, "volume": 216622.0}, {"date": "2018-05-11", "close": 1.64, "volume": 86054.0}, {"date": "2018-05-14", "close": 1.64, "volume": 12800.0}, {"date": "2018-05-15", "close": 1.63, "volume": 285816.0}, {"date": "2018-05-16", "close": 1.63, "volume": 57608.0}, {"date": "2018-05-17", "close": 1.63, "volume": 166591.0}, {"date": "2018-05-18", "close": 1.61, "volume": 232216.0}, {"date": "2018-05-21", "close": 1.62, "volume": 66902.0}, {"date": "2018-05-22", "close": 1.62, "volume": 46128.0}, {"date": "2018-05-23", "close": 1.61, "volume": 84620.0}, {"date": "2018-05-24", "close": 1.61, "volume": 62800.0}, {"date": "2018-05-25", "close": 1.61, "volume": 144700.0}, {"date": "2018-05-28", "close": 1.61, "volume": 17067.0}, {"date": "2018-05-29", "close": 1.62, "volume": 33528.0}, {"date": "2018-05-30", "close": 1.61, "volume": 365738.0}, {"date": "2018-05-31", "close": 1.61, "volume": 41159.0}, {"date": "2018-06-01", "close": 1.585, "volume": 53623.0}, {"date": "2018-06-04", "close": 1.58, "volume": 244892.0}, {"date": "2018-06-05", "close": 1.59, "volume": 65695.0}, {"date": "2018-06-06", "close": 1.59, "volume": 99639.0}, {"date": "2018-06-07", "close": 1.58, "volume": 99088.0}, {"date": "2018-06-08", "close": 1.59, "volume": 60088.0}, {"date": "2018-06-12", "close": 1.585, "volume": 139785.0}, {"date": "2018-06-13", "close": 1.585, "volume": 27696.0}, {"date": "2018-06-14", "close": 1.58, "volume": 252347.0}, {"date": "2018-06-15", "close": 1.58, "volume": 73616.0}, {"date": "2018-06-18", "close": 1.59, "volume": 53800.0}, {"date": "2018-06-19", "close": 1.58, "volume": 130450.0}, {"date": "2018-06-20", "close": 1.58, "volume": 195593.0}, {"date": "2018-06-21", "close": 1.59, "volume": 125308.0}, {"date": "2018-06-22", "close": 1.58, "volume": 35662.0}, {"date": "2018-06-25", "close": 1.58, "volume": 41441.0}, {"date": "2018-06-26", "close": 1.57, "volume": 95300.0}, {"date": "2018-06-27", "close": 1.565, "volume": 71086.0}, {"date": "2018-06-28", "close": 1.57, "volume": 120481.0}, {"date": "2018-06-29", "close": 1.56, "volume": 54496.0}, {"date": "2018-07-02", "close": 1.55, "volume": 23231.0}, {"date": "2018-07-03", "close": 1.51, "volume": 23750.0}, {"date": "2018-07-04", "close": 1.51, "volume": 21183.0}, {"date": "2018-07-05", "close": 1.49, "volume": 25796.0}, {"date": "2018-07-06", "close": 1.45, "volume": 56207.0}, {"date": "2018-07-09", "close": 1.45, "volume": 196793.0}, {"date": "2018-07-10", "close": 1.415, "volume": 45008.0}, {"date": "2018-07-11", "close": 1.45, "volume": 171635.0}, {"date": "2018-07-12", "close": 1.45, "volume": 98724.0}, {"date": "2018-07-13", "close": 1.45, "volume": 19463.0}, {"date": "2018-07-16", "close": 1.44, "volume": 79758.0}, {"date": "2018-07-17", "close": 1.44, "volume": 53804.0}, {"date": "2018-07-18", "close": 1.43, "volume": 52747.0}, {"date": "2018-07-20", "close": 1.43, "volume": 174955.0}, {"date": "2018-07-23", "close": 1.4, "volume": 130868.0}, {"date": "2018-07-24", "close": 1.4, "volume": 199729.0}, {"date": "2018-07-25", "close": 1.42, "volume": 69542.0}, {"date": "2018-07-26", "close": 1.45, "volume": 180792.0}, {"date": "2018-07-27", "close": 1.46, "volume": 64634.0}, {"date": "2018-07-30", "close": 1.46, "volume": 17125.0}, {"date": "2018-07-31", "close": 1.46, "volume": 113195.0}, {"date": "2018-08-02", "close": 1.45, "volume": 67086.0}, {"date": "2018-08-06", "close": 1.45, "volume": 52966.0}, {"date": "2018-08-07", "close": 1.47, "volume": 143730.0}, {"date": "2018-08-08", "close": 1.47, "volume": 244807.0}, {"date": "2018-08-09", "close": 1.47, "volume": 85776.0}, {"date": "2018-08-10", "close": 1.47, "volume": 128107.0}, {"date": "2018-08-13", "close": 1.48, "volume": 60799.0}, {"date": "2018-08-14", "close": 1.48, "volume": 27532.0}, {"date": "2018-08-15", "close": 1.48, "volume": 140622.0}, {"date": "2018-08-16", "close": 1.48, "volume": 11664.0}, {"date": "2018-08-17", "close": 1.48, "volume": 18102.0}, {"date": "2018-08-20", "close": 1.48, "volume": 44587.0}, {"date": "2018-08-21", "close": 1.48, "volume": 62316.0}, {"date": "2018-08-22", "close": 1.49, "volume": 40204.0}, {"date": "2018-08-23", "close": 1.49, "volume": 48604.0}, {"date": "2018-08-24", "close": 1.45, "volume": 108551.0}, {"date": "2018-08-27", "close": 1.49, "volume": 33154.0}, {"date": "2018-08-28", "close": 1.49, "volume": 54518.0}, {"date": "2018-08-29", "close": 1.49, "volume": 57904.0}, {"date": "2018-08-30", "close": 1.5, "volume": 467287.0}, {"date": "2018-08-31", "close": 1.5, "volume": 36283.0}, {"date": "2018-09-03", "close": 1.5, "volume": 87129.0}, {"date": "2018-09-04", "close": 1.5, "volume": 39494.0}, {"date": "2018-09-05", "close": 1.51, "volume": 25322.0}, {"date": "2018-09-06", "close": 1.51, "volume": 129111.0}, {"date": "2018-09-07", "close": 1.51, "volume": 108968.0}, {"date": "2018-09-11", "close": 1.51, "volume": 23219.0}, {"date": "2018-09-12", "close": 1.55, "volume": 62914.0}, {"date": "2018-09-13", "close": 1.56, "volume": 182526.0}, {"date": "2018-09-14", "close": 1.57, "volume": 75367.0}, {"date": "2018-09-17", "close": 1.56, "volume": 39906.0}, {"date": "2018-09-18", "close": 1.57, "volume": 11311.0}, {"date": "2018-09-19", "close": 1.565, "volume": 20918.0}, {"date": "2018-09-20", "close": 1.56, "volume": 15916.0}, {"date": "2018-09-21", "close": 1.56, "volume": 8384.0}, {"date": "2018-09-24", "close": 1.545, "volume": 62266.0}, {"date": "2018-09-25", "close": 1.55, "volume": 30112.0}, {"date": "2018-09-26", "close": 1.56, "volume": 105181.0}, {"date": "2018-09-27", "close": 1.57, "volume": 74888.0}, {"date": "2018-09-28", "close": 1.57, "volume": 19335.0}, {"date": "2018-10-02", "close": 1.57, "volume": 83985.0}, {"date": "2018-10-03", "close": 1.57, "volume": 67090.0}, {"date": "2018-10-04", "close": 1.57, "volume": 33414.0}, {"date": "2018-10-05", "close": 1.57, "volume": 84086.0}, {"date": "2018-10-08", "close": 1.57, "volume": 50944.0}, {"date": "2018-10-09", "close": 1.57, "volume": 12538.0}, {"date": "2018-10-10", "close": 1.57, "volume": 31749.0}, {"date": "2018-10-11", "close": 1.56, "volume": 71109.0}, {"date": "2018-10-12", "close": 1.55, "volume": 27545.0}, {"date": "2018-10-15", "close": 1.53, "volume": 12186.0}, {"date": "2018-10-16", "close": 1.48, "volume": 39843.0}, {"date": "2018-10-17", "close": 1.49, "volume": 68375.0}, {"date": "2018-10-18", "close": 1.5, "volume": 75694.0}, {"date": "2018-10-19", "close": 1.5, "volume": 18479.0}, {"date": "2018-10-22", "close": 1.5, "volume": 3323.0}, {"date": "2018-10-23", "close": 1.5, "volume": 28153.0}, {"date": "2018-10-24", "close": 1.5, "volume": 10161.0}, {"date": "2018-10-25", "close": 1.45, "volume": 18989.0}, {"date": "2018-10-26", "close": 1.495, "volume": 33074.0}, {"date": "2018-10-29", "close": 1.49, "volume": 4011.0}, {"date": "2018-10-30", "close": 1.47, "volume": 7895.0}, {"date": "2018-10-31", "close": 1.47, "volume": 1734.0}, {"date": "2018-11-01", "close": 1.46, "volume": 6438.0}, {"date": "2018-11-02", "close": 1.45, "volume": 2275.0}, {"date": "2018-11-06", "close": 1.45, "volume": 13435.0}, {"date": "2018-11-07", "close": 1.45, "volume": 600.0}, {"date": "2018-11-08", "close": 1.45, "volume": 33847.0}, {"date": "2018-11-09", "close": 1.435, "volume": 8824.0}, {"date": "2018-11-12", "close": 1.43, "volume": 89015.0}, {"date": "2018-11-13", "close": 1.405, "volume": 87274.0}, {"date": "2018-11-14", "close": 1.43, "volume": 50276.0}, {"date": "2018-11-15", "close": 1.43, "volume": 134.0}, {"date": "2018-11-16", "close": 1.43, "volume": 483.0}, {"date": "2018-11-19", "close": 1.43, "volume": 523.0}, {"date": "2018-11-20", "close": 1.43, "volume": 281.0}, {"date": "2018-11-21", "close": 1.43, "volume": 216734.0}, {"date": "2018-11-22", "close": 1.4, "volume": 38500.0}, {"date": "2018-11-23", "close": 1.39, "volume": 56938.0}, {"date": "2018-11-26", "close": 1.38, "volume": 23804.0}, {"date": "2018-11-27", "close": 1.36, "volume": 2154.0}, {"date": "2018-11-28", "close": 1.35, "volume": 68521.0}, {"date": "2018-11-29", "close": 1.35, "volume": 57764.0}, {"date": "2018-11-30", "close": 1.36, "volume": 51967.0}, {"date": "2018-12-03", "close": 1.35, "volume": 43275.0}, {"date": "2018-12-04", "close": 1.36, "volume": 11057.0}, {"date": "2018-12-05", "close": 1.36, "volume": 39571.0}, {"date": "2018-12-06", "close": 1.255, "volume": 88045.0}, {"date": "2018-12-07", "close": 1.35, "volume": 27611.0}, {"date": "2018-12-10", "close": 1.35, "volume": 133389.0}, {"date": "2018-12-11", "close": 1.35, "volume": 87546.0}, {"date": "2018-12-12", "close": 1.35, "volume": 94479.0}, {"date": "2018-12-13", "close": 1.35, "volume": 78411.0}, {"date": "2018-12-14", "close": 1.38, "volume": 124132.0}, {"date": "2018-12-18", "close": 1.39, "volume": 138283.0}, {"date": "2018-12-19", "close": 1.39, "volume": 11879.0}, {"date": "2018-12-20", "close": 1.39, "volume": 54169.0}, {"date": "2018-12-21", "close": 1.39, "volume": 43037.0}, {"date": "2018-12-24", "close": 1.38, "volume": 7865.0}, {"date": "2018-12-27", "close": 1.375, "volume": 2250.0}, {"date": "2018-12-28", "close": 1.35, "volume": 6616.0}, {"date": "2019-01-02", "close": 1.35, "volume": 502.0}, {"date": "2019-01-04", "close": 1.35, "volume": 58437.0}, {"date": "2019-01-07", "close": 1.315, "volume": 2978.0}, {"date": "2019-01-09", "close": 1.36, "volume": 38765.0}, {"date": "2019-01-10", "close": 1.38, "volume": 68411.0}, {"date": "2019-01-11", "close": 1.355, "volume": 10909.0}, {"date": "2019-01-14", "close": 1.35, "volume": 11113.0}, {"date": "2019-01-15", "close": 1.35, "volume": 88954.0}, {"date": "2019-01-16", "close": 1.355, "volume": 30660.0}, {"date": "2019-01-17", "close": 1.35, "volume": 149072.0}, {"date": "2019-01-18", "close": 1.35, "volume": 1850.0}, {"date": "2019-01-21", "close": 1.335, "volume": 56609.0}, {"date": "2019-01-22", "close": 1.33, "volume": 61825.0}, {"date": "2019-01-23", "close": 1.35, "volume": 56490.0}, {"date": "2019-01-24", "close": 1.35, "volume": 162650.0}, {"date": "2019-01-25", "close": 1.33, "volume": 2835.0}, {"date": "2019-01-29", "close": 1.33, "volume": 68825.0}, {"date": "2019-01-30", "close": 1.33, "volume": 98131.0}, {"date": "2019-01-31", "close": 1.33, "volume": 81356.0}, {"date": "2019-02-01", "close": 1.33, "volume": 13644.0}, {"date": "2019-02-04", "close": 1.3, "volume": 67466.0}, {"date": "2019-02-06", "close": 1.275, "volume": 119213.0}, {"date": "2019-02-07", "close": 1.285, "volume": 20073.0}, {"date": "2019-02-08", "close": 1.26, "volume": 102409.0}, {"date": "2019-02-11", "close": 1.25, "volume": 52145.0}, {"date": "2019-02-12", "close": 1.25, "volume": 63346.0}, {"date": "2019-02-13", "close": 1.24, "volume": 65969.0}, {"date": "2019-02-14", "close": 1.24, "volume": 44074.0}, {"date": "2019-02-15", "close": 1.24, "volume": 55968.0}, {"date": "2019-02-18", "close": 1.22, "volume": 9781.0}, {"date": "2019-02-19", "close": 1.21, "volume": 17498.0}, {"date": "2019-02-20", "close": 1.21, "volume": 306063.0}, {"date": "2019-02-21", "close": 1.24, "volume": 232839.0}, {"date": "2019-02-22", "close": 1.22, "volume": 65057.0}, {"date": "2019-02-25", "close": 1.195, "volume": 195506.0}, {"date": "2019-02-26", "close": 1.2, "volume": 47122.0}, {"date": "2019-02-27", "close": 1.17, "volume": 69221.0}, {"date": "2019-02-28", "close": 1.12, "volume": 290734.0}, {"date": "2019-03-01", "close": 1.13, "volume": 302296.0}, {"date": "2019-03-04", "close": 1.13, "volume": 34681.0}, {"date": "2019-03-05", "close": 1.1, "volume": 61024.0}, {"date": "2019-03-06", "close": 1.08, "volume": 194670.0}, {"date": "2019-03-07", "close": 1.08, "volume": 103442.0}, {"date": "2019-03-08", "close": 1.06, "volume": 257563.0}, {"date": "2019-03-11", "close": 1.07, "volume": 215266.0}, {"date": "2019-03-12", "close": 1.075, "volume": 113457.0}, {"date": "2019-03-13", "close": 1.07, "volume": 123818.0}, {"date": "2019-03-14", "close": 1.065, "volume": 161154.0}, {"date": "2019-03-15", "close": 1.07, "volume": 212015.0}, {"date": "2019-03-18", "close": 1.07, "volume": 14415.0}, {"date": "2019-03-19", "close": 1.075, "volume": 129413.0}, {"date": "2019-03-20", "close": 1.065, "volume": 47830.0}, {"date": "2019-03-21", "close": 1.065, "volume": 15622.0}, {"date": "2019-03-22", "close": 1.08, "volume": 91250.0}, {"date": "2019-03-25", "close": 1.08, "volume": 32888.0}, {"date": "2019-03-26", "close": 1.08, "volume": 24792.0}, {"date": "2019-03-27", "close": 1.09, "volume": 40300.0}, {"date": "2019-03-28", "close": 1.095, "volume": 195910.0}, {"date": "2019-03-29", "close": 1.12, "volume": 114910.0}, {"date": "2019-04-01", "close": 1.135, "volume": 19206.0}, {"date": "2019-04-02", "close": 1.135, "volume": 73380.0}, {"date": "2019-04-03", "close": 1.15, "volume": 14239.0}, {"date": "2019-04-04", "close": 1.135, "volume": 27297.0}, {"date": "2019-04-05", "close": 1.14, "volume": 75190.0}, {"date": "2019-04-08", "close": 1.13, "volume": 65172.0}, {"date": "2019-04-09", "close": 1.135, "volume": 28764.0}, {"date": "2019-04-10", "close": 1.15, "volume": 239052.0}, {"date": "2019-04-11", "close": 1.18, "volume": 147408.0}, {"date": "2019-04-12", "close": 1.18, "volume": 9781.0}, {"date": "2019-04-15", "close": 1.18, "volume": 19634.0}, {"date": "2019-04-16", "close": 1.155, "volume": 13944.0}, {"date": "2019-04-17", "close": 1.17, "volume": 37862.0}, {"date": "2019-04-18", "close": 1.17, "volume": 113827.0}, {"date": "2019-04-23", "close": 1.17, "volume": 35001.0}, {"date": "2019-04-24", "close": 1.16, "volume": 29484.0}, {"date": "2019-04-26", "close": 1.15, "volume": 19119.0}, {"date": "2019-04-29", "close": 1.16, "volume": 49211.0}, {"date": "2019-04-30", "close": 1.15, "volume": 28556.0}, {"date": "2019-05-01", "close": 1.15, "volume": 2691.0}, {"date": "2019-05-02", "close": 1.14, "volume": 60106.0}, {"date": "2019-05-03", "close": 1.13, "volume": 11537.0}, {"date": "2019-05-06", "close": 1.125, "volume": 7147.0}, {"date": "2019-05-07", "close": 1.11, "volume": 47311.0}, {"date": "2019-05-08", "close": 1.08, "volume": 106834.0}, {"date": "2019-05-09", "close": 1.02, "volume": 128688.0}, {"date": "2019-05-10", "close": 1.08, "volume": 25926.0}, {"date": "2019-05-13", "close": 1.09, "volume": 67749.0}, {"date": "2019-05-14", "close": 1.09, "volume": 81203.0}, {"date": "2019-05-15", "close": 1.09, "volume": 11236.0}, {"date": "2019-05-16", "close": 1.09, "volume": 30000.0}, {"date": "2019-05-17", "close": 1.07, "volume": 53798.0}, {"date": "2019-05-20", "close": 1.09, "volume": 150781.0}, {"date": "2019-05-21", "close": 1.06, "volume": 37761.0}, {"date": "2019-05-22", "close": 1.06, "volume": 85220.0}, {"date": "2019-05-23", "close": 1.05, "volume": 29996.0}, {"date": "2019-05-24", "close": 1.05, "volume": 173543.0}, {"date": "2019-05-27", "close": 1.04, "volume": 57195.0}, {"date": "2019-05-28", "close": 1.0, "volume": 248303.0}, {"date": "2019-05-29", "close": 1.01, "volume": 114472.0}, {"date": "2019-05-30", "close": 1.01, "volume": 149519.0}, {"date": "2019-05-31", "close": 0.99, "volume": 139264.0}, {"date": "2019-06-03", "close": 1.0, "volume": 208507.0}, {"date": "2019-06-04", "close": 0.985, "volume": 154650.0}, {"date": "2019-06-05", "close": 1.01, "volume": 74335.0}, {"date": "2019-06-06", "close": 1.0, "volume": 91619.0}, {"date": "2019-06-07", "close": 0.975, "volume": 141928.0}, {"date": "2019-06-11", "close": 0.97, "volume": 321009.0}, {"date": "2019-06-12", "close": 0.935, "volume": 199371.0}, {"date": "2019-06-13", "close": 0.895, "volume": 446110.0}, {"date": "2019-06-14", "close": 0.85, "volume": 539976.0}, {"date": "2019-06-17", "close": 0.79, "volume": 806169.0}, {"date": "2019-06-18", "close": 0.76, "volume": 483446.0}, {"date": "2019-06-19", "close": 0.785, "volume": 273926.0}, {"date": "2019-06-20", "close": 0.83, "volume": 189975.0}, {"date": "2019-06-21", "close": 0.88, "volume": 238499.0}, {"date": "2019-06-24", "close": 0.88, "volume": 206734.0}, {"date": "2019-06-25", "close": 0.865, "volume": 165521.0}, {"date": "2019-06-26", "close": 0.845, "volume": 54738.0}, {"date": "2019-06-27", "close": 0.875, "volume": 113901.0}, {"date": "2019-06-28", "close": 0.9, "volume": 91120.0}, {"date": "2019-07-01", "close": 0.9, "volume": 25951.0}, {"date": "2019-07-02", "close": 0.935, "volume": 25307.0}, {"date": "2019-07-03", "close": 0.91, "volume": 123501.0}, {"date": "2019-07-04", "close": 0.88, "volume": 90154.0}, {"date": "2019-07-05", "close": 0.89, "volume": 49723.0}, {"date": "2019-07-08", "close": 0.87, "volume": 46299.0}, {"date": "2019-07-09", "close": 0.89, "volume": 88152.0}, {"date": "2019-07-10", "close": 0.9, "volume": 64472.0}, {"date": "2019-07-11", "close": 0.88, "volume": 171584.0}, {"date": "2019-07-12", "close": 0.84, "volume": 154949.0}, {"date": "2019-07-15", "close": 0.82, "volume": 50523.0}, {"date": "2019-07-16", "close": 0.81, "volume": 79237.0}, {"date": "2019-07-17", "close": 0.855, "volume": 61392.0}, {"date": "2019-07-18", "close": 0.855, "volume": 37388.0}, {"date": "2019-07-19", "close": 0.895, "volume": 25678.0}, {"date": "2019-07-22", "close": 0.84, "volume": 116951.0}, {"date": "2019-07-23", "close": 0.89, "volume": 46089.0}, {"date": "2019-07-24", "close": 0.85, "volume": 162103.0}, {"date": "2019-07-25", "close": 0.87, "volume": 35868.0}, {"date": "2019-07-26", "close": 0.85, "volume": 40143.0}, {"date": "2019-07-29", "close": 0.845, "volume": 54725.0}, {"date": "2019-07-30", "close": 0.83, "volume": 187962.0}, {"date": "2019-07-31", "close": 0.795, "volume": 60741.0}, {"date": "2019-08-01", "close": 0.8, "volume": 58020.0}, {"date": "2019-08-02", "close": 0.79, "volume": 177381.0}, {"date": "2019-08-05", "close": 0.795, "volume": 125197.0}, {"date": "2019-08-06", "close": 0.77, "volume": 34668.0}, {"date": "2019-08-07", "close": 0.77, "volume": 39783.0}, {"date": "2019-08-08", "close": 0.8, "volume": 112724.0}, {"date": "2019-08-09", "close": 0.775, "volume": 12342.0}, {"date": "2019-08-12", "close": 0.76, "volume": 75331.0}, {"date": "2019-08-13", "close": 0.755, "volume": 67734.0}, {"date": "2019-08-14", "close": 0.75, "volume": 86108.0}, {"date": "2019-08-15", "close": 0.7, "volume": 150481.0}, {"date": "2019-08-16", "close": 0.72, "volume": 122977.0}, {"date": "2019-08-19", "close": 0.85, "volume": 636687.0}, {"date": "2019-08-21", "close": 0.75, "volume": 55383.0}, {"date": "2019-08-22", "close": 0.8, "volume": 48505.0}, {"date": "2019-08-23", "close": 0.8, "volume": 34581.0}, {"date": "2019-08-26", "close": 0.8, "volume": 30956.0}, {"date": "2019-08-27", "close": 0.775, "volume": 25218.0}, {"date": "2019-08-28", "close": 0.765, "volume": 27255.0}, {"date": "2019-08-29", "close": 0.765, "volume": 5471.0}, {"date": "2019-08-30", "close": 0.76, "volume": 98305.0}, {"date": "2019-09-02", "close": 0.765, "volume": 10594.0}, {"date": "2019-09-03", "close": 0.73, "volume": 214480.0}, {"date": "2019-09-04", "close": 0.69, "volume": 327469.0}, {"date": "2019-09-05", "close": 0.68, "volume": 55254.0}, {"date": "2019-09-06", "close": 0.695, "volume": 215775.0}, {"date": "2019-09-09", "close": 0.69, "volume": 237344.0}, {"date": "2019-09-10", "close": 0.71, "volume": 73946.0}, {"date": "2019-09-11", "close": 0.705, "volume": 250071.0}, {"date": "2019-09-12", "close": 0.72, "volume": 147714.0}, {"date": "2019-09-13", "close": 0.7, "volume": 121639.0}, {"date": "2019-09-16", "close": 0.71, "volume": 65451.0}, {"date": "2019-09-17", "close": 0.7, "volume": 122553.0}, {"date": "2019-09-19", "close": 0.705, "volume": 72132.0}, {"date": "2019-09-20", "close": 0.715, "volume": 158181.0}, {"date": "2019-09-23", "close": 0.72, "volume": 283546.0}, {"date": "2019-09-24", "close": 0.685, "volume": 228464.0}, {"date": "2019-09-25", "close": 0.685, "volume": 81306.0}, {"date": "2019-09-26", "close": 0.695, "volume": 40139.0}, {"date": "2019-09-27", "close": 0.675, "volume": 66894.0}, {"date": "2019-09-30", "close": 0.66, "volume": 165550.0}, {"date": "2019-10-01", "close": 0.67, "volume": 150712.0}, {"date": "2019-10-02", "close": 0.645, "volume": 327349.0}, {"date": "2019-10-03", "close": 0.65, "volume": 102948.0}, {"date": "2019-10-04", "close": 0.655, "volume": 264946.0}, {"date": "2019-10-07", "close": 0.66, "volume": 99424.0}, {"date": "2019-10-08", "close": 0.69, "volume": 315263.0}, {"date": "2019-10-09", "close": 0.68, "volume": 59747.0}, {"date": "2019-10-10", "close": 0.675, "volume": 113245.0}, {"date": "2019-10-11", "close": 0.68, "volume": 87648.0}, {"date": "2019-10-14", "close": 0.69, "volume": 75229.0}, {"date": "2019-10-15", "close": 0.695, "volume": 207461.0}, {"date": "2019-10-16", "close": 0.69, "volume": 159525.0}, {"date": "2019-10-17", "close": 0.68, "volume": 18072.0}, {"date": "2019-10-18", "close": 0.695, "volume": 13301.0}, {"date": "2019-10-21", "close": 0.7, "volume": 54529.0}, {"date": "2019-10-22", "close": 0.715, "volume": 63051.0}, {"date": "2019-10-23", "close": 0.69, "volume": 1722.0}, {"date": "2019-10-24", "close": 0.71, "volume": 73305.0}, {"date": "2019-10-25", "close": 0.735, "volume": 289753.0}, {"date": "2019-10-28", "close": 0.72, "volume": 160029.0}, {"date": "2019-10-29", "close": 0.725, "volume": 263592.0}, {"date": "2019-10-30", "close": 0.72, "volume": 64688.0}, {"date": "2019-10-31", "close": 0.73, "volume": 121208.0}, {"date": "2019-11-01", "close": 0.725, "volume": 27558.0}, {"date": "2019-11-04", "close": 0.71, "volume": 268250.0}, {"date": "2019-11-05", "close": 0.715, "volume": 124169.0}, {"date": "2019-11-06", "close": 0.73, "volume": 136175.0}, {"date": "2019-11-07", "close": 0.715, "volume": 99933.0}, {"date": "2019-11-08", "close": 0.75, "volume": 61387.0}, {"date": "2019-11-11", "close": 0.745, "volume": 30000.0}, {"date": "2019-11-12", "close": 0.73, "volume": 134134.0}, {"date": "2019-11-13", "close": 0.75, "volume": 96580.0}, {"date": "2019-11-14", "close": 0.735, "volume": 89935.0}, {"date": "2019-11-15", "close": 0.75, "volume": 2000.0}, {"date": "2019-11-18", "close": 0.75, "volume": 1050.0}, {"date": "2019-11-19", "close": 0.735, "volume": 270178.0}, {"date": "2019-11-20", "close": 0.735, "volume": 51474.0}, {"date": "2019-11-21", "close": 0.78, "volume": 94035.0}, {"date": "2019-11-22", "close": 0.775, "volume": 138362.0}, {"date": "2019-11-25", "close": 0.77, "volume": 134737.0}, {"date": "2019-11-26", "close": 0.77, "volume": 305895.0}, {"date": "2019-11-27", "close": 0.765, "volume": 156136.0}, {"date": "2019-11-28", "close": 0.78, "volume": 99823.0}, {"date": "2019-11-29", "close": 0.8, "volume": 83753.0}, {"date": "2019-12-02", "close": 0.8, "volume": 103877.0}, {"date": "2019-12-03", "close": 0.81, "volume": 42232.0}, {"date": "2019-12-04", "close": 0.81, "volume": 134441.0}, {"date": "2019-12-05", "close": 0.815, "volume": 60875.0}, {"date": "2019-12-06", "close": 0.84, "volume": 201831.0}, {"date": "2019-12-09", "close": 0.85, "volume": 47825.0}, {"date": "2019-12-10", "close": 0.875, "volume": 44336.0}, {"date": "2019-12-11", "close": 0.85, "volume": 19583.0}, {"date": "2019-12-12", "close": 0.87, "volume": 108081.0}, {"date": "2019-12-13", "close": 0.865, "volume": 170837.0}, {"date": "2019-12-16", "close": 0.85, "volume": 110056.0}, {"date": "2019-12-17", "close": 0.845, "volume": 27375.0}, {"date": "2019-12-18", "close": 0.845, "volume": 75742.0}, {"date": "2019-12-19", "close": 0.86, "volume": 62792.0}, {"date": "2019-12-20", "close": 0.845, "volume": 61351.0}, {"date": "2019-12-23", "close": 0.87, "volume": 82933.0}, {"date": "2019-12-24", "close": 0.93, "volume": 118123.0}, {"date": "2019-12-27", "close": 0.89, "volume": 31788.0}, {"date": "2019-12-30", "close": 0.89, "volume": 1752.0}, {"date": "2019-12-31", "close": 0.87, "volume": 9000.0}, {"date": "2020-01-02", "close": 0.87, "volume": 46273.0}, {"date": "2020-01-06", "close": 0.875, "volume": 129025.0}, {"date": "2020-01-07", "close": 0.9, "volume": 149625.0}, {"date": "2020-01-08", "close": 0.89, "volume": 43445.0}, {"date": "2020-01-09", "close": 0.89, "volume": 144006.0}, {"date": "2020-01-10", "close": 0.895, "volume": 110475.0}, {"date": "2020-01-13", "close": 0.675, "volume": 904646.0}, {"date": "2020-01-14", "close": 0.65, "volume": 764490.0}, {"date": "2020-01-15", "close": 0.625, "volume": 323365.0}, {"date": "2020-01-16", "close": 0.59, "volume": 652970.0}, {"date": "2020-01-17", "close": 0.595, "volume": 1013329.0}, {"date": "2020-01-20", "close": 0.595, "volume": 924240.0}, {"date": "2020-01-21", "close": 0.6, "volume": 414512.0}, {"date": "2020-01-22", "close": 0.57, "volume": 416797.0}, {"date": "2020-01-23", "close": 0.56, "volume": 713792.0}, {"date": "2020-01-24", "close": 0.52, "volume": 721005.0}, {"date": "2020-01-28", "close": 0.54, "volume": 434111.0}, {"date": "2020-01-29", "close": 0.56, "volume": 371576.0}, {"date": "2020-01-30", "close": 0.56, "volume": 24672.0}, {"date": "2020-01-31", "close": 0.56, "volume": 466451.0}, {"date": "2020-02-03", "close": 0.53, "volume": 345633.0}, {"date": "2020-02-04", "close": 0.545, "volume": 148123.0}, {"date": "2020-02-05", "close": 0.51, "volume": 312685.0}, {"date": "2020-02-06", "close": 0.505, "volume": 305692.0}, {"date": "2020-02-07", "close": 0.495, "volume": 339926.0}, {"date": "2020-02-10", "close": 0.44, "volume": 551324.0}, {"date": "2020-02-11", "close": 0.46, "volume": 565581.0}, {"date": "2020-02-12", "close": 0.43, "volume": 524613.0}, {"date": "2020-02-13", "close": 0.43, "volume": 712981.0}, {"date": "2020-02-14", "close": 0.43, "volume": 297549.0}, {"date": "2020-02-17", "close": 0.44, "volume": 125265.0}, {"date": "2020-02-18", "close": 0.43, "volume": 276305.0}, {"date": "2020-02-19", "close": 0.43, "volume": 85230.0}, {"date": "2020-02-20", "close": 0.43, "volume": 211585.0}, {"date": "2020-02-21", "close": 0.43, "volume": 348436.0}, {"date": "2020-02-24", "close": 0.42, "volume": 202631.0}, {"date": "2020-02-25", "close": 0.42, "volume": 199520.0}, {"date": "2020-02-26", "close": 0.41, "volume": 275743.0}, {"date": "2020-02-27", "close": 0.4, "volume": 470938.0}, {"date": "2020-02-28", "close": 0.4, "volume": 720190.0}, {"date": "2020-03-02", "close": 0.4, "volume": 103933.0}, {"date": "2020-03-03", "close": 0.43, "volume": 270804.0}, {"date": "2020-03-04", "close": 0.41, "volume": 64046.0}, {"date": "2020-03-05", "close": 0.415, "volume": 71259.0}, {"date": "2020-03-06", "close": 0.415, "volume": 68063.0}, {"date": "2020-03-09", "close": 0.4, "volume": 163786.0}, {"date": "2020-03-10", "close": 0.385, "volume": 260266.0}, {"date": "2020-03-11", "close": 0.385, "volume": 187140.0}, {"date": "2020-03-12", "close": 0.365, "volume": 365809.0}, {"date": "2020-03-13", "close": 0.315, "volume": 296773.0}, {"date": "2020-03-16", "close": 0.31, "volume": 98090.0}, {"date": "2020-03-17", "close": 0.36, "volume": 331422.0}, {"date": "2020-03-18", "close": 0.36, "volume": 19609.0}, {"date": "2020-03-19", "close": 0.305, "volume": 242620.0}, {"date": "2020-03-20", "close": 0.29, "volume": 89280.0}, {"date": "2020-03-23", "close": 0.225, "volume": 549440.0}, {"date": "2020-03-24", "close": 0.25, "volume": 359035.0}, {"date": "2020-03-25", "close": 0.275, "volume": 340732.0}, {"date": "2020-03-26", "close": 0.245, "volume": 18771.0}, {"date": "2020-03-27", "close": 0.265, "volume": 97913.0}, {"date": "2020-03-31", "close": 0.265, "volume": 112440.0}, {"date": "2020-04-01", "close": 0.28, "volume": 50730.0}, {"date": "2020-04-02", "close": 0.3, "volume": 292187.0}, {"date": "2020-04-03", "close": 0.29, "volume": 36942.0}, {"date": "2020-04-06", "close": 0.255, "volume": 330607.0}, {"date": "2020-04-07", "close": 0.23, "volume": 367539.0}, {"date": "2020-04-08", "close": 0.24, "volume": 227335.0}, {"date": "2020-04-09", "close": 0.255, "volume": 93398.0}, {"date": "2020-04-14", "close": 0.255, "volume": 27367.0}, {"date": "2020-04-15", "close": 0.235, "volume": 79909.0}, {"date": "2020-04-16", "close": 0.245, "volume": 64755.0}, {"date": "2020-04-17", "close": 0.22, "volume": 436239.0}, {"date": "2020-04-20", "close": 0.235, "volume": 164867.0}, {"date": "2020-04-21", "close": 0.25, "volume": 118766.0}, {"date": "2020-04-22", "close": 0.25, "volume": 214034.0}, {"date": "2020-04-23", "close": 0.235, "volume": 78024.0}, {"date": "2020-04-24", "close": 0.23, "volume": 76471.0}, {"date": "2020-04-28", "close": 0.235, "volume": 17000.0}, {"date": "2020-04-29", "close": 0.23, "volume": 527117.0}, {"date": "2020-04-30", "close": 0.24, "volume": 656815.0}, {"date": "2020-05-01", "close": 0.245, "volume": 82942.0}, {"date": "2020-05-04", "close": 0.245, "volume": 409513.0}, {"date": "2020-05-05", "close": 0.252, "volume": 74101.0}, {"date": "2020-05-06", "close": 0.27, "volume": 109925.0}, {"date": "2020-05-07", "close": 0.285, "volume": 106535.0}, {"date": "2020-05-08", "close": 0.32, "volume": 209057.0}, {"date": "2020-05-11", "close": 0.36, "volume": 353470.0}, {"date": "2020-05-12", "close": 0.35, "volume": 127048.0}, {"date": "2020-05-13", "close": 0.35, "volume": 64446.0}, {"date": "2020-05-14", "close": 0.335, "volume": 120067.0}, {"date": "2020-05-15", "close": 0.365, "volume": 186010.0}, {"date": "2020-05-18", "close": 0.355, "volume": 18448.0}, {"date": "2020-05-19", "close": 0.36, "volume": 160460.0}, {"date": "2020-05-20", "close": 0.35, "volume": 145652.0}, {"date": "2020-05-21", "close": 0.35, "volume": 158433.0}, {"date": "2020-05-22", "close": 0.36, "volume": 336606.0}, {"date": "2020-05-25", "close": 0.34, "volume": 472317.0}, {"date": "2020-05-26", "close": 0.34, "volume": 60907.0}, {"date": "2020-05-27", "close": 0.35, "volume": 284917.0}, {"date": "2020-05-28", "close": 0.345, "volume": 131909.0}, {"date": "2020-05-29", "close": 0.36, "volume": 256069.0}, {"date": "2020-06-01", "close": 0.36, "volume": 30261.0}, {"date": "2020-06-02", "close": 0.345, "volume": 94126.0}, {"date": "2020-06-03", "close": 0.34, "volume": 244089.0}, {"date": "2020-06-04", "close": 0.34, "volume": 131434.0}, {"date": "2020-06-05", "close": 0.35, "volume": 159426.0}, {"date": "2020-06-09", "close": 0.345, "volume": 256814.0}, {"date": "2020-06-10", "close": 0.335, "volume": 126152.0}, {"date": "2020-06-11", "close": 0.3, "volume": 575131.0}, {"date": "2020-06-12", "close": 0.307, "volume": 279930.0}, {"date": "2020-06-15", "close": 0.28, "volume": 152847.0}, {"date": "2020-06-16", "close": 0.3, "volume": 45044.0}, {"date": "2020-06-17", "close": 0.32, "volume": 267921.0}, {"date": "2020-06-18", "close": 0.3, "volume": 95545.0}, {"date": "2020-06-19", "close": 0.32, "volume": 102573.0}, {"date": "2020-06-22", "close": 0.31, "volume": 160788.0}, {"date": "2020-06-23", "close": 0.315, "volume": 33445.0}, {"date": "2020-06-24", "close": 0.305, "volume": 101283.0}, {"date": "2020-06-25", "close": 0.305, "volume": 243835.0}, {"date": "2020-06-26", "close": 0.305, "volume": 14340.0}, {"date": "2020-06-29", "close": 0.31, "volume": 329608.0}, {"date": "2020-06-30", "close": 0.325, "volume": 306875.0}, {"date": "2020-07-01", "close": 0.325, "volume": 7995.0}, {"date": "2020-07-02", "close": 0.325, "volume": 69436.0}, {"date": "2020-07-03", "close": 0.325, "volume": 39492.0}, {"date": "2020-07-06", "close": 0.31, "volume": 74861.0}, {"date": "2020-07-07", "close": 0.315, "volume": 14000.0}, {"date": "2020-07-08", "close": 0.325, "volume": 25090.0}, {"date": "2020-07-09", "close": 0.33, "volume": 20414.0}, {"date": "2020-07-10", "close": 0.325, "volume": 13897.0}, {"date": "2020-07-14", "close": 0.325, "volume": 48296.0}, {"date": "2020-07-15", "close": 0.325, "volume": 15421.0}, {"date": "2020-07-16", "close": 0.315, "volume": 52804.0}, {"date": "2020-07-17", "close": 0.29, "volume": 626126.0}, {"date": "2020-07-20", "close": 0.29, "volume": 150947.0}, {"date": "2020-07-21", "close": 0.29, "volume": 88458.0}, {"date": "2020-07-22", "close": 0.3, "volume": 97834.0}, {"date": "2020-07-24", "close": 0.28, "volume": 307161.0}, {"date": "2020-07-27", "close": 0.28, "volume": 119084.0}, {"date": "2020-07-28", "close": 0.29, "volume": 8027.0}, {"date": "2020-07-30", "close": 0.285, "volume": 159429.0}, {"date": "2020-07-31", "close": 0.275, "volume": 55178.0}, {"date": "2020-08-03", "close": 0.27, "volume": 47887.0}, {"date": "2020-08-04", "close": 0.265, "volume": 86380.0}, {"date": "2020-08-05", "close": 0.26, "volume": 10000.0}, {"date": "2020-08-06", "close": 0.27, "volume": 12677.0}, {"date": "2020-08-07", "close": 0.27, "volume": 152437.0}, {"date": "2020-08-10", "close": 0.25, "volume": 204302.0}, {"date": "2020-08-11", "close": 0.25, "volume": 122937.0}, {"date": "2020-08-12", "close": 0.24, "volume": 189536.0}, {"date": "2020-08-13", "close": 0.235, "volume": 452488.0}, {"date": "2020-08-14", "close": 0.25, "volume": 44842.0}, {"date": "2020-08-17", "close": 0.24, "volume": 153365.0}, {"date": "2020-08-18", "close": 0.24, "volume": 147472.0}, {"date": "2020-08-19", "close": 0.245, "volume": 58560.0}, {"date": "2020-08-21", "close": 0.235, "volume": 360699.0}, {"date": "2020-08-24", "close": 0.275, "volume": 568370.0}, {"date": "2020-08-25", "close": 0.27, "volume": 128573.0}, {"date": "2020-08-26", "close": 0.265, "volume": 58107.0}, {"date": "2020-08-27", "close": 0.275, "volume": 33555.0}, {"date": "2020-08-28", "close": 0.23, "volume": 995392.0}, {"date": "2020-08-31", "close": 0.24, "volume": 749287.0}, {"date": "2020-09-01", "close": 0.23, "volume": 298826.0}, {"date": "2020-09-02", "close": 0.23, "volume": 290072.0}, {"date": "2020-09-03", "close": 0.235, "volume": 141404.0}, {"date": "2020-09-04", "close": 0.22, "volume": 148589.0}, {"date": "2020-09-07", "close": 0.225, "volume": 80794.0}, {"date": "2020-09-08", "close": 0.21, "volume": 423532.0}, {"date": "2020-09-09", "close": 0.205, "volume": 337533.0}, {"date": "2020-09-10", "close": 0.205, "volume": 221262.0}, {"date": "2020-09-11", "close": 0.21, "volume": 62759.0}, {"date": "2020-09-14", "close": 0.215, "volume": 190169.0}, {"date": "2020-09-15", "close": 0.21, "volume": 49370.0}, {"date": "2020-09-16", "close": 0.2, "volume": 332874.0}, {"date": "2020-09-17", "close": 0.2, "volume": 57332.0}, {"date": "2020-09-18", "close": 0.2, "volume": 336675.0}, {"date": "2020-09-21", "close": 0.195, "volume": 121420.0}, {"date": "2020-09-22", "close": 0.195, "volume": 196721.0}, {"date": "2020-09-23", "close": 0.195, "volume": 10000.0}, {"date": "2020-09-24", "close": 0.2, "volume": 35977.0}, {"date": "2020-09-25", "close": 0.19, "volume": 2887.0}, {"date": "2020-09-28", "close": 0.2, "volume": 200957.0}, {"date": "2020-09-29", "close": 0.205, "volume": 243553.0}, {"date": "2020-09-30", "close": 0.2, "volume": 265180.0}, {"date": "2020-10-01", "close": 0.2, "volume": 78915.0}, {"date": "2020-10-02", "close": 0.2, "volume": 41234.0}, {"date": "2020-10-05", "close": 0.2, "volume": 13011.0}, {"date": "2020-10-06", "close": 0.21, "volume": 85330.0}, {"date": "2020-10-07", "close": 0.21, "volume": 194913.0}, {"date": "2020-10-08", "close": 0.2, "volume": 21500.0}, {"date": "2020-10-12", "close": 0.21, "volume": 82393.0}, {"date": "2020-10-13", "close": 0.21, "volume": 249072.0}, {"date": "2020-10-14", "close": 0.21, "volume": 277382.0}, {"date": "2020-10-15", "close": 0.21, "volume": 169953.0}, {"date": "2020-10-16", "close": 0.215, "volume": 193568.0}, {"date": "2020-10-19", "close": 0.215, "volume": 351222.0}, {"date": "2020-10-20", "close": 0.21, "volume": 141038.0}, {"date": "2020-10-21", "close": 0.225, "volume": 348425.0}, {"date": "2020-10-22", "close": 0.23, "volume": 126516.0}, {"date": "2020-10-23", "close": 0.24, "volume": 580110.0}, {"date": "2020-10-26", "close": 0.235, "volume": 250737.0}, {"date": "2020-10-27", "close": 0.225, "volume": 137361.0}, {"date": "2020-10-28", "close": 0.215, "volume": 37048.0}, {"date": "2020-10-29", "close": 0.21, "volume": 167948.0}, {"date": "2020-10-30", "close": 0.22, "volume": 210000.0}, {"date": "2020-11-02", "close": 0.215, "volume": 68569.0}, {"date": "2020-11-03", "close": 0.215, "volume": 142824.0}, {"date": "2020-11-04", "close": 0.215, "volume": 77634.0}, {"date": "2020-11-05", "close": 0.215, "volume": 158171.0}, {"date": "2020-11-06", "close": 0.21, "volume": 321731.0}, {"date": "2020-11-09", "close": 0.215, "volume": 89849.0}, {"date": "2020-11-10", "close": 0.215, "volume": 826328.0}, {"date": "2020-11-11", "close": 0.23, "volume": 316306.0}, {"date": "2020-11-12", "close": 0.235, "volume": 327350.0}, {"date": "2020-11-13", "close": 0.235, "volume": 142371.0}, {"date": "2020-11-16", "close": 0.235, "volume": 1.0}, {"date": "2020-11-17", "close": 0.24, "volume": 619421.0}, {"date": "2020-11-18", "close": 0.24, "volume": 164780.0}, {"date": "2020-11-19", "close": 0.23, "volume": 625629.0}, {"date": "2020-11-20", "close": 0.255, "volume": 1963370.0}, {"date": "2020-11-23", "close": 0.32, "volume": 768950.0}, {"date": "2020-11-24", "close": 0.33, "volume": 682483.0}, {"date": "2020-11-25", "close": 0.3, "volume": 877252.0}, {"date": "2020-11-26", "close": 0.305, "volume": 240938.0}, {"date": "2020-11-27", "close": 0.3, "volume": 179595.0}, {"date": "2020-11-30", "close": 0.31, "volume": 475243.0}, {"date": "2020-12-01", "close": 0.295, "volume": 273538.0}, {"date": "2020-12-02", "close": 0.295, "volume": 247554.0}, {"date": "2020-12-03", "close": 0.285, "volume": 141082.0}, {"date": "2020-12-04", "close": 0.275, "volume": 39572.0}, {"date": "2020-12-07", "close": 0.265, "volume": 429159.0}, {"date": "2020-12-08", "close": 0.27, "volume": 319502.0}, {"date": "2020-12-09", "close": 0.25, "volume": 543893.0}, {"date": "2020-12-10", "close": 0.26, "volume": 104507.0}, {"date": "2020-12-11", "close": 0.25, "volume": 235264.0}, {"date": "2020-12-14", "close": 0.245, "volume": 213413.0}, {"date": "2020-12-15", "close": 0.24, "volume": 386524.0}, {"date": "2020-12-16", "close": 0.235, "volume": 75776.0}, {"date": "2020-12-17", "close": 0.24, "volume": 172721.0}, {"date": "2020-12-18", "close": 0.24, "volume": 575630.0}, {"date": "2020-12-21", "close": 0.235, "volume": 152516.0}, {"date": "2020-12-22", "close": 0.215, "volume": 1042995.0}, {"date": "2020-12-23", "close": 0.22, "volume": 107666.0}, {"date": "2020-12-24", "close": 0.225, "volume": 146345.0}, {"date": "2020-12-29", "close": 0.235, "volume": 18455.0}, {"date": "2020-12-30", "close": 0.24, "volume": 18233.0}, {"date": "2020-12-31", "close": 0.24, "volume": 38847.0}, {"date": "2021-01-04", "close": 0.245, "volume": 10000.0}, {"date": "2021-01-05", "close": 0.25, "volume": 51584.0}, {"date": "2021-01-07", "close": 0.25, "volume": 40000.0}, {"date": "2021-01-08", "close": 0.24, "volume": 254230.0}, {"date": "2021-01-11", "close": 0.235, "volume": 99598.0}, {"date": "2021-01-12", "close": 0.24, "volume": 4220.0}, {"date": "2021-01-13", "close": 0.235, "volume": 39759.0}, {"date": "2021-01-14", "close": 0.22, "volume": 205922.0}, {"date": "2021-01-15", "close": 0.22, "volume": 131326.0}, {"date": "2021-01-18", "close": 0.23, "volume": 14171.0}, {"date": "2021-01-19", "close": 0.22, "volume": 56474.0}, {"date": "2021-01-20", "close": 0.23, "volume": 198625.0}, {"date": "2021-01-21", "close": 0.24, "volume": 65000.0}, {"date": "2021-01-22", "close": 0.23, "volume": 74985.0}, {"date": "2021-01-25", "close": 0.23, "volume": 88138.0}, {"date": "2021-01-27", "close": 0.225, "volume": 257777.0}, {"date": "2021-01-28", "close": 0.23, "volume": 107807.0}, {"date": "2021-01-29", "close": 0.215, "volume": 724088.0}, {"date": "2021-02-01", "close": 0.22, "volume": 258808.0}, {"date": "2021-02-02", "close": 0.215, "volume": 4897.0}, {"date": "2021-02-03", "close": 0.21, "volume": 379732.0}, {"date": "2021-02-04", "close": 0.215, "volume": 300137.0}, {"date": "2021-02-05", "close": 0.22, "volume": 89047.0}, {"date": "2021-02-08", "close": 0.215, "volume": 156272.0}, {"date": "2021-02-09", "close": 0.21, "volume": 640506.0}, {"date": "2021-02-10", "close": 0.215, "volume": 111700.0}, {"date": "2021-02-11", "close": 0.205, "volume": 93203.0}, {"date": "2021-02-12", "close": 0.2, "volume": 389950.0}, {"date": "2021-02-15", "close": 0.205, "volume": 580826.0}, {"date": "2021-02-16", "close": 0.2, "volume": 226395.0}, {"date": "2021-02-17", "close": 0.205, "volume": 12180.0}, {"date": "2021-02-18", "close": 0.205, "volume": 553075.0}, {"date": "2021-02-19", "close": 0.2, "volume": 219638.0}, {"date": "2021-02-22", "close": 0.205, "volume": 114443.0}, {"date": "2021-02-23", "close": 0.21, "volume": 572782.0}, {"date": "2021-02-24", "close": 0.205, "volume": 136374.0}, {"date": "2021-02-26", "close": 0.2, "volume": 76262.0}, {"date": "2021-03-01", "close": 0.2, "volume": 192840.0}, {"date": "2021-03-02", "close": 0.205, "volume": 147734.0}, {"date": "2021-03-03", "close": 0.2, "volume": 379613.0}, {"date": "2021-03-04", "close": 0.2, "volume": 12912.0}, {"date": "2021-03-05", "close": 0.195, "volume": 149201.0}, {"date": "2021-03-08", "close": 0.2, "volume": 20000.0}, {"date": "2021-03-09", "close": 0.2, "volume": 257283.0}, {"date": "2021-03-10", "close": 0.195, "volume": 237247.0}, {"date": "2021-03-11", "close": 0.2, "volume": 224998.0}, {"date": "2021-03-12", "close": 0.2, "volume": 71253.0}, {"date": "2021-03-15", "close": 0.19, "volume": 86130.0}, {"date": "2021-03-16", "close": 0.2, "volume": 154882.0}, {"date": "2021-03-17", "close": 0.185, "volume": 297750.0}, {"date": "2021-03-18", "close": 0.195, "volume": 233226.0}, {"date": "2021-03-19", "close": 0.205, "volume": 366254.0}, {"date": "2021-03-22", "close": 0.2, "volume": 161987.0}, {"date": "2021-03-23", "close": 0.2, "volume": 185117.0}, {"date": "2021-03-24", "close": 0.195, "volume": 95664.0}, {"date": "2021-03-25", "close": 0.195, "volume": 80986.0}, {"date": "2021-03-26", "close": 0.2, "volume": 147770.0}, {"date": "2021-03-29", "close": 0.205, "volume": 608387.0}, {"date": "2021-03-30", "close": 0.205, "volume": 803345.0}, {"date": "2021-03-31", "close": 0.2, "volume": 1420969.0}, {"date": "2021-04-01", "close": 0.205, "volume": 955869.0}, {"date": "2021-04-06", "close": 0.215, "volume": 240157.0}, {"date": "2021-04-07", "close": 0.225, "volume": 256980.0}, {"date": "2021-04-08", "close": 0.23, "volume": 272609.0}, {"date": "2021-04-09", "close": 0.22, "volume": 630939.0}, {"date": "2021-04-12", "close": 0.22, "volume": 308570.0}, {"date": "2021-04-13", "close": 0.225, "volume": 485709.0}, {"date": "2021-04-14", "close": 0.23, "volume": 509607.0}, {"date": "2021-04-15", "close": 0.24, "volume": 544975.0}, {"date": "2021-04-16", "close": 0.245, "volume": 674929.0}, {"date": "2021-04-19", "close": 0.235, "volume": 5024242.0}, {"date": "2021-04-20", "close": 0.27, "volume": 6386308.0}, {"date": "2021-04-21", "close": 0.29, "volume": 1963242.0}, {"date": "2021-04-22", "close": 0.29, "volume": 667792.0}, {"date": "2021-04-23", "close": 0.3, "volume": 730255.0}, {"date": "2021-04-26", "close": 0.305, "volume": 131397.0}, {"date": "2021-04-27", "close": 0.29, "volume": 660939.0}, {"date": "2021-04-28", "close": 0.27, "volume": 714549.0}, {"date": "2021-04-29", "close": 0.265, "volume": 270933.0}, {"date": "2021-04-30", "close": 0.265, "volume": 283378.0}, {"date": "2021-05-03", "close": 0.265, "volume": 239167.0}, {"date": "2021-05-04", "close": 0.27, "volume": 555879.0}, {"date": "2021-05-05", "close": 0.265, "volume": 9800.0}, {"date": "2021-05-06", "close": 0.26, "volume": 1307074.0}, {"date": "2021-05-07", "close": 0.255, "volume": 497104.0}, {"date": "2021-05-10", "close": 0.26, "volume": 1176516.0}, {"date": "2021-05-11", "close": 0.255, "volume": 628720.0}, {"date": "2021-05-12", "close": 0.255, "volume": 342981.0}, {"date": "2021-05-13", "close": 0.26, "volume": 645526.0}, {"date": "2021-05-14", "close": 0.26, "volume": 238894.0}, {"date": "2021-05-17", "close": 0.265, "volume": 420431.0}, {"date": "2021-05-18", "close": 0.26, "volume": 331016.0}, {"date": "2021-05-19", "close": 0.26, "volume": 625973.0}, {"date": "2021-05-20", "close": 0.26, "volume": 76536.0}, {"date": "2021-05-21", "close": 0.26, "volume": 384071.0}, {"date": "2021-05-24", "close": 0.26, "volume": 268065.0}, {"date": "2021-05-25", "close": 0.26, "volume": 94460.0}, {"date": "2021-05-26", "close": 0.265, "volume": 185048.0}, {"date": "2021-05-27", "close": 0.265, "volume": 170097.0}, {"date": "2021-05-28", "close": 0.265, "volume": 158691.0}, {"date": "2021-05-31", "close": 0.265, "volume": 543915.0}, {"date": "2021-06-01", "close": 0.267, "volume": 338817.0}, {"date": "2021-06-02", "close": 0.27, "volume": 591249.0}, {"date": "2021-06-03", "close": 0.27, "volume": 244721.0}, {"date": "2021-06-04", "close": 0.27, "volume": 144799.0}, {"date": "2021-06-07", "close": 0.275, "volume": 231395.0}, {"date": "2021-06-08", "close": 0.27, "volume": 313116.0}, {"date": "2021-06-09", "close": 0.27, "volume": 392736.0}, {"date": "2021-06-10", "close": 0.275, "volume": 168180.0}, {"date": "2021-06-11", "close": 0.28, "volume": 161359.0}, {"date": "2021-06-15", "close": 0.275, "volume": 803130.0}, {"date": "2021-06-16", "close": 0.27, "volume": 921428.0}, {"date": "2021-06-17", "close": 0.265, "volume": 375652.0}, {"date": "2021-06-18", "close": 0.255, "volume": 989450.0}, {"date": "2021-06-21", "close": 0.25, "volume": 1074167.0}, {"date": "2021-06-22", "close": 0.26, "volume": 133640.0}, {"date": "2021-06-23", "close": 0.25, "volume": 1015821.0}, {"date": "2021-06-24", "close": 0.24, "volume": 284597.0}, {"date": "2021-06-25", "close": 0.24, "volume": 230915.0}, {"date": "2021-06-28", "close": 0.25, "volume": 626410.0}, {"date": "2021-06-29", "close": 0.26, "volume": 330794.0}, {"date": "2021-06-30", "close": 0.265, "volume": 181792.0}, {"date": "2021-07-01", "close": 0.26, "volume": 466068.0}, {"date": "2021-07-02", "close": 0.28, "volume": 173007.0}, {"date": "2021-07-05", "close": 0.275, "volume": 82299.0}, {"date": "2021-07-06", "close": 0.275, "volume": 381673.0}, {"date": "2021-07-07", "close": 0.275, "volume": 120870.0}, {"date": "2021-07-08", "close": 0.3, "volume": 726352.0}, {"date": "2021-07-09", "close": 0.305, "volume": 308417.0}, {"date": "2021-07-12", "close": 0.31, "volume": 537962.0}, {"date": "2021-07-13", "close": 0.315, "volume": 552811.0}, {"date": "2021-07-14", "close": 0.32, "volume": 89655.0}, {"date": "2021-07-15", "close": 0.31, "volume": 83882.0}, {"date": "2021-07-16", "close": 0.31, "volume": 104395.0}, {"date": "2021-07-19", "close": 0.295, "volume": 183342.0}, {"date": "2021-07-20", "close": 0.3, "volume": 221263.0}, {"date": "2021-07-21", "close": 0.285, "volume": 389500.0}, {"date": "2021-07-22", "close": 0.295, "volume": 125508.0}, {"date": "2021-07-23", "close": 0.295, "volume": 153002.0}, {"date": "2021-07-26", "close": 0.29, "volume": 133464.0}, {"date": "2021-07-27", "close": 0.295, "volume": 379407.0}, {"date": "2021-07-28", "close": 0.31, "volume": 134165.0}, {"date": "2021-07-29", "close": 0.32, "volume": 975681.0}, {"date": "2021-07-30", "close": 0.335, "volume": 642931.0}, {"date": "2021-08-02", "close": 0.385, "volume": 948695.0}, {"date": "2021-08-03", "close": 0.355, "volume": 237928.0}, {"date": "2021-08-04", "close": 0.365, "volume": 247746.0}, {"date": "2021-08-05", "close": 0.36, "volume": 93657.0}, {"date": "2021-08-06", "close": 0.375, "volume": 227408.0}, {"date": "2021-08-09", "close": 0.385, "volume": 289154.0}, {"date": "2021-08-10", "close": 0.37, "volume": 140095.0}, {"date": "2021-08-11", "close": 0.37, "volume": 280376.0}, {"date": "2021-08-12", "close": 0.36, "volume": 468955.0}, {"date": "2021-08-13", "close": 0.355, "volume": 72455.0}, {"date": "2021-08-16", "close": 0.36, "volume": 88040.0}, {"date": "2021-08-17", "close": 0.36, "volume": 196383.0}, {"date": "2021-08-18", "close": 0.36, "volume": 137073.0}, {"date": "2021-08-19", "close": 0.355, "volume": 273735.0}, {"date": "2021-08-20", "close": 0.365, "volume": 116319.0}, {"date": "2021-08-23", "close": 0.36, "volume": 149913.0}, {"date": "2021-08-24", "close": 0.36, "volume": 86564.0}, {"date": "2021-08-25", "close": 0.37, "volume": 117324.0}, {"date": "2021-08-26", "close": 0.365, "volume": 214414.0}, {"date": "2021-08-27", "close": 0.37, "volume": 112996.0}, {"date": "2021-08-30", "close": 0.365, "volume": 214596.0}, {"date": "2021-08-31", "close": 0.365, "volume": 618873.0}, {"date": "2021-09-01", "close": 0.345, "volume": 287485.0}, {"date": "2021-09-02", "close": 0.34, "volume": 94166.0}, {"date": "2021-09-03", "close": 0.34, "volume": 124023.0}, {"date": "2021-09-06", "close": 0.345, "volume": 14158.0}, {"date": "2021-09-07", "close": 0.345, "volume": 300980.0}, {"date": "2021-09-08", "close": 0.345, "volume": 202040.0}, {"date": "2021-09-09", "close": 0.34, "volume": 41702.0}, {"date": "2021-09-10", "close": 0.355, "volume": 165435.0}, {"date": "2021-09-13", "close": 0.355, "volume": 57194.0}, {"date": "2021-09-14", "close": 0.355, "volume": 196017.0}, {"date": "2021-09-15", "close": 0.36, "volume": 55247.0}, {"date": "2021-09-16", "close": 0.355, "volume": 111546.0}, {"date": "2021-09-17", "close": 0.355, "volume": 178695.0}, {"date": "2021-09-20", "close": 0.355, "volume": 135213.0}, {"date": "2021-09-21", "close": 0.355, "volume": 178179.0}, {"date": "2021-09-22", "close": 0.355, "volume": 668594.0}, {"date": "2021-09-23", "close": 0.35, "volume": 65880.0}, {"date": "2021-09-24", "close": 0.35, "volume": 32784.0}, {"date": "2021-09-27", "close": 0.355, "volume": 29124.0}, {"date": "2021-09-28", "close": 0.355, "volume": 3980.0}, {"date": "2021-09-29", "close": 0.35, "volume": 132878.0}, {"date": "2021-09-30", "close": 0.35, "volume": 55974.0}, {"date": "2021-10-01", "close": 0.355, "volume": 351508.0}, {"date": "2021-10-04", "close": 0.355, "volume": 4000.0}, {"date": "2021-10-05", "close": 0.34, "volume": 173863.0}, {"date": "2021-10-06", "close": 0.345, "volume": 28662.0}, {"date": "2021-10-07", "close": 0.34, "volume": 396006.0}, {"date": "2021-10-08", "close": 0.34, "volume": 487005.0}, {"date": "2021-10-11", "close": 0.34, "volume": 200303.0}, {"date": "2021-10-12", "close": 0.34, "volume": 56270.0}, {"date": "2021-10-13", "close": 0.335, "volume": 116697.0}, {"date": "2021-10-14", "close": 0.34, "volume": 424070.0}, {"date": "2021-10-15", "close": 0.32, "volume": 735423.0}, {"date": "2021-10-18", "close": 0.33, "volume": 185470.0}, {"date": "2021-10-19", "close": 0.33, "volume": 2044.0}, {"date": "2021-10-20", "close": 0.33, "volume": 331447.0}, {"date": "2021-10-21", "close": 0.325, "volume": 150027.0}, {"date": "2021-10-22", "close": 0.325, "volume": 5960218.0}, {"date": "2021-10-25", "close": 0.32, "volume": 1051873.0}, {"date": "2021-10-26", "close": 0.325, "volume": 206121.0}, {"date": "2021-10-27", "close": 0.32, "volume": 1856502.0}, {"date": "2021-10-28", "close": 0.315, "volume": 363074.0}, {"date": "2021-10-29", "close": 0.31, "volume": 9354512.0}, {"date": "2021-11-01", "close": 0.32, "volume": 3903293.0}, {"date": "2021-11-02", "close": 0.31, "volume": 135440.0}, {"date": "2021-11-03", "close": 0.315, "volume": 161851.0}, {"date": "2021-11-04", "close": 0.31, "volume": 251869.0}, {"date": "2021-11-05", "close": 0.3, "volume": 857885.0}, {"date": "2021-11-08", "close": 0.295, "volume": 920487.0}, {"date": "2021-11-09", "close": 0.3, "volume": 189326.0}, {"date": "2021-11-10", "close": 0.305, "volume": 261177.0}, {"date": "2021-11-11", "close": 0.295, "volume": 465903.0}, {"date": "2021-11-12", "close": 0.33, "volume": 304742.0}, {"date": "2021-11-15", "close": 0.33, "volume": 205471.0}, {"date": "2021-11-16", "close": 0.35, "volume": 796955.0}, {"date": "2021-11-17", "close": 0.34, "volume": 32077.0}, {"date": "2021-11-18", "close": 0.345, "volume": 315772.0}, {"date": "2021-11-19", "close": 0.335, "volume": 263045.0}, {"date": "2021-11-22", "close": 0.345, "volume": 14409.0}, {"date": "2021-11-23", "close": 0.335, "volume": 209047.0}, {"date": "2021-11-25", "close": 0.32, "volume": 199390.0}, {"date": "2021-11-26", "close": 0.32, "volume": 64255.0}, {"date": "2021-11-29", "close": 0.32, "volume": 61222.0}, {"date": "2021-11-30", "close": 0.33, "volume": 101016.0}, {"date": "2021-12-01", "close": 0.31, "volume": 222650.0}, {"date": "2021-12-02", "close": 0.32, "volume": 194684.0}, {"date": "2021-12-03", "close": 0.325, "volume": 359939.0}, {"date": "2021-12-06", "close": 0.32, "volume": 140658.0}, {"date": "2021-12-07", "close": 0.32, "volume": 7559.0}, {"date": "2021-12-08", "close": 0.32, "volume": 203428.0}, {"date": "2021-12-09", "close": 0.315, "volume": 40106.0}, {"date": "2021-12-13", "close": 0.305, "volume": 253942.0}, {"date": "2021-12-14", "close": 0.31, "volume": 53707.0}, {"date": "2021-12-15", "close": 0.32, "volume": 50134.0}, {"date": "2021-12-16", "close": 0.315, "volume": 253161.0}, {"date": "2021-12-17", "close": 0.32, "volume": 1490564.0}, {"date": "2021-12-20", "close": 0.315, "volume": 1343314.0}, {"date": "2021-12-21", "close": 0.325, "volume": 777144.0}, {"date": "2021-12-22", "close": 0.315, "volume": 1399707.0}, {"date": "2021-12-23", "close": 0.32, "volume": 6514.0}, {"date": "2021-12-29", "close": 0.3175, "volume": 76981.0}, {"date": "2021-12-30", "close": 0.3175, "volume": 3177.0}, {"date": "2021-12-31", "close": 0.32, "volume": 15429.0}, {"date": "2022-01-04", "close": 0.32, "volume": 139727.0}, {"date": "2022-01-05", "close": 0.325, "volume": 84101.0}, {"date": "2022-01-06", "close": 0.33, "volume": 78030.0}, {"date": "2022-01-07", "close": 0.33, "volume": 1062.0}, {"date": "2022-01-11", "close": 0.32, "volume": 9479.0}, {"date": "2022-01-12", "close": 0.325, "volume": 4337.0}, {"date": "2022-01-13", "close": 0.32, "volume": 11340.0}, {"date": "2022-01-14", "close": 0.32, "volume": 42766.0}, {"date": "2022-01-17", "close": 0.325, "volume": 19878.0}, {"date": "2022-01-18", "close": 0.33, "volume": 202765.0}, {"date": "2022-01-19", "close": 0.32, "volume": 276998.0}, {"date": "2022-01-20", "close": 0.32, "volume": 497027.0}, {"date": "2022-01-21", "close": 0.32, "volume": 766192.0}, {"date": "2022-01-24", "close": 0.31, "volume": 444694.0}, {"date": "2022-01-25", "close": 0.305, "volume": 331457.0}, {"date": "2022-01-27", "close": 0.3, "volume": 720093.0}, {"date": "2022-01-28", "close": 0.3, "volume": 118318.0}, {"date": "2022-01-31", "close": 0.305, "volume": 183008.0}, {"date": "2022-02-01", "close": 0.295, "volume": 399949.0}, {"date": "2022-02-02", "close": 0.2875, "volume": 289044.0}, {"date": "2022-02-03", "close": 0.285, "volume": 148270.0}, {"date": "2022-02-04", "close": 0.28, "volume": 122336.0}, {"date": "2022-02-07", "close": 0.285, "volume": 159787.0}, {"date": "2022-02-08", "close": 0.28, "volume": 118788.0}, {"date": "2022-02-09", "close": 0.28, "volume": 189267.0}, {"date": "2022-02-10", "close": 0.29, "volume": 212192.0}, {"date": "2022-02-11", "close": 0.27, "volume": 389752.0}, {"date": "2022-02-14", "close": 0.28, "volume": 620954.0}, {"date": "2022-02-15", "close": 0.28, "volume": 327638.0}, {"date": "2022-02-16", "close": 0.275, "volume": 112808.0}, {"date": "2022-02-17", "close": 0.285, "volume": 256751.0}, {"date": "2022-02-18", "close": 0.295, "volume": 445577.0}, {"date": "2022-02-21", "close": 0.295, "volume": 305881.0}, {"date": "2022-02-22", "close": 0.295, "volume": 149546.0}, {"date": "2022-02-23", "close": 0.31, "volume": 566709.0}, {"date": "2022-02-24", "close": 0.33, "volume": 894579.0}, {"date": "2022-02-25", "close": 0.325, "volume": 730588.0}, {"date": "2022-02-28", "close": 0.325, "volume": 598224.0}, {"date": "2022-03-01", "close": 0.38, "volume": 1388448.0}, {"date": "2022-03-02", "close": 0.365, "volume": 1066460.0}, {"date": "2022-03-03", "close": 0.37, "volume": 866559.0}, {"date": "2022-03-04", "close": 0.38, "volume": 412520.0}, {"date": "2022-03-07", "close": 0.38, "volume": 197663.0}, {"date": "2022-03-08", "close": 0.37, "volume": 102904.0}, {"date": "2022-03-09", "close": 0.38, "volume": 105617.0}, {"date": "2022-03-10", "close": 0.375, "volume": 209327.0}, {"date": "2022-03-11", "close": 0.365, "volume": 946761.0}, {"date": "2022-03-14", "close": 0.37, "volume": 76493.0}, {"date": "2022-03-15", "close": 0.37, "volume": 153193.0}, {"date": "2022-03-16", "close": 0.34, "volume": 637738.0}, {"date": "2022-03-17", "close": 0.335, "volume": 260474.0}, {"date": "2022-03-18", "close": 0.345, "volume": 82766.0}, {"date": "2022-03-21", "close": 0.36, "volume": 371505.0}, {"date": "2022-03-22", "close": 0.345, "volume": 49815.0}, {"date": "2022-03-23", "close": 0.35, "volume": 163477.0}, {"date": "2022-03-24", "close": 0.345, "volume": 35735.0}, {"date": "2022-03-25", "close": 0.345, "volume": 237795.0}, {"date": "2022-03-28", "close": 0.19, "volume": 4860866.0}, {"date": "2022-03-29", "close": 0.195, "volume": 3867652.0}, {"date": "2022-03-30", "close": 0.215, "volume": 2726418.0}, {"date": "2022-03-31", "close": 0.215, "volume": 1586732.0}, {"date": "2022-04-01", "close": 0.225, "volume": 1030647.0}, {"date": "2022-04-04", "close": 0.225, "volume": 2081523.0}, {"date": "2022-04-05", "close": 0.235, "volume": 874101.0}, {"date": "2022-04-06", "close": 0.24, "volume": 1618200.0}, {"date": "2022-04-07", "close": 0.24, "volume": 654331.0}, {"date": "2022-04-08", "close": 0.26, "volume": 3939036.0}, {"date": "2022-04-11", "close": 0.26, "volume": 1719065.0}, {"date": "2022-04-12", "close": 0.26, "volume": 1508701.0}, {"date": "2022-04-13", "close": 0.245, "volume": 1878567.0}, {"date": "2022-04-14", "close": 0.24, "volume": 1805432.0}, {"date": "2022-04-19", "close": 0.235, "volume": 1033230.0}, {"date": "2022-04-20", "close": 0.245, "volume": 488427.0}, {"date": "2022-04-21", "close": 0.24, "volume": 96176.0}, {"date": "2022-04-22", "close": 0.24, "volume": 421791.0}, {"date": "2022-04-26", "close": 0.245, "volume": 826441.0}, {"date": "2022-04-27", "close": 0.25, "volume": 3636306.0}, {"date": "2022-04-28", "close": 0.2525, "volume": 1166982.0}, {"date": "2022-04-29", "close": 0.25, "volume": 2495518.0}, {"date": "2022-05-02", "close": 0.26, "volume": 1269295.0}, {"date": "2022-05-03", "close": 0.265, "volume": 443982.0}, {"date": "2022-05-04", "close": 0.265, "volume": 1272386.0}, {"date": "2022-05-05", "close": 0.24, "volume": 307073.0}, {"date": "2022-05-06", "close": 0.25, "volume": 1264555.0}, {"date": "2022-05-09", "close": 0.26, "volume": 641482.0}, {"date": "2022-05-10", "close": 0.25, "volume": 873380.0}, {"date": "2022-05-11", "close": 0.27, "volume": 1738028.0}, {"date": "2022-05-12", "close": 0.265, "volume": 1530511.0}, {"date": "2022-05-13", "close": 0.265, "volume": 2832951.0}, {"date": "2022-05-16", "close": 0.265, "volume": 482896.0}, {"date": "2022-05-17", "close": 0.265, "volume": 360116.0}, {"date": "2022-05-18", "close": 0.26, "volume": 928768.0}, {"date": "2022-05-19", "close": 0.26, "volume": 692308.0}, {"date": "2022-05-20", "close": 0.265, "volume": 1707354.0}, {"date": "2022-05-23", "close": 0.27, "volume": 1261213.0}, {"date": "2022-05-24", "close": 0.27, "volume": 229797.0}, {"date": "2022-05-25", "close": 0.265, "volume": 445717.0}, {"date": "2022-05-26", "close": 0.28, "volume": 3940921.0}, {"date": "2022-05-27", "close": 0.275, "volume": 5588745.0}, {"date": "2022-05-30", "close": 0.265, "volume": 3438921.0}, {"date": "2022-05-31", "close": 0.27, "volume": 3503010.0}, {"date": "2022-06-01", "close": 0.265, "volume": 2099686.0}, {"date": "2022-06-02", "close": 0.265, "volume": 1456256.0}, {"date": "2022-06-03", "close": 0.26, "volume": 1214947.0}, {"date": "2022-06-06", "close": 0.27, "volume": 1541945.0}, {"date": "2022-06-07", "close": 0.27, "volume": 1121746.0}, {"date": "2022-06-08", "close": 0.27, "volume": 1349359.0}, {"date": "2022-06-09", "close": 0.28, "volume": 2514118.0}, {"date": "2022-06-10", "close": 0.285, "volume": 1915443.0}, {"date": "2022-06-14", "close": 0.29, "volume": 9502317.0}, {"date": "2022-06-15", "close": 0.32, "volume": 3443518.0}, {"date": "2022-06-16", "close": 0.29, "volume": 3769060.0}, {"date": "2022-06-17", "close": 0.285, "volume": 1137612.0}, {"date": "2022-06-20", "close": 0.285, "volume": 1281523.0}, {"date": "2022-06-21", "close": 0.27, "volume": 3085096.0}, {"date": "2022-06-22", "close": 0.265, "volume": 1907851.0}, {"date": "2022-06-23", "close": 0.265, "volume": 1943029.0}, {"date": "2022-06-24", "close": 0.265, "volume": 2087988.0}, {"date": "2022-06-27", "close": 0.26, "volume": 2945384.0}, {"date": "2022-06-28", "close": 0.275, "volume": 1228223.0}, {"date": "2022-06-29", "close": 0.26, "volume": 1413290.0}, {"date": "2022-06-30", "close": 0.26, "volume": 2566746.0}, {"date": "2022-07-01", "close": 0.255, "volume": 928158.0}, {"date": "2022-07-04", "close": 0.265, "volume": 665565.0}, {"date": "2022-07-05", "close": 0.27, "volume": 749645.0}, {"date": "2022-07-06", "close": 0.26, "volume": 763917.0}, {"date": "2022-07-07", "close": 0.255, "volume": 968948.0}, {"date": "2022-07-08", "close": 0.26, "volume": 2311950.0}, {"date": "2022-07-11", "close": 0.255, "volume": 1314250.0}, {"date": "2022-07-12", "close": 0.25, "volume": 525576.0}, {"date": "2022-07-13", "close": 0.255, "volume": 948035.0}, {"date": "2022-07-14", "close": 0.25, "volume": 741430.0}, {"date": "2022-07-15", "close": 0.25, "volume": 748300.0}, {"date": "2022-07-18", "close": 0.255, "volume": 705159.0}, {"date": "2022-07-19", "close": 0.255, "volume": 913507.0}, {"date": "2022-07-20", "close": 0.255, "volume": 965808.0}, {"date": "2022-07-21", "close": 0.255, "volume": 1281897.0}, {"date": "2022-07-22", "close": 0.255, "volume": 2290288.0}, {"date": "2022-07-25", "close": 0.255, "volume": 727900.0}, {"date": "2022-07-26", "close": 0.255, "volume": 636419.0}, {"date": "2022-07-27", "close": 0.255, "volume": 1376370.0}, {"date": "2022-07-28", "close": 0.26, "volume": 904059.0}, {"date": "2022-07-29", "close": 0.265, "volume": 543023.0}, {"date": "2022-08-01", "close": 0.27, "volume": 2176781.0}, {"date": "2022-08-02", "close": 0.2725, "volume": 707529.0}, {"date": "2022-08-03", "close": 0.285, "volume": 1889065.0}, {"date": "2022-08-04", "close": 0.29, "volume": 1088204.0}, {"date": "2022-08-05", "close": 0.28, "volume": 1239898.0}, {"date": "2022-08-08", "close": 0.285, "volume": 1715948.0}, {"date": "2022-08-09", "close": 0.28, "volume": 1770024.0}, {"date": "2022-08-10", "close": 0.285, "volume": 391782.0}, {"date": "2022-08-11", "close": 0.285, "volume": 791196.0}, {"date": "2022-08-12", "close": 0.28, "volume": 431862.0}, {"date": "2022-08-15", "close": 0.275, "volume": 1043177.0}, {"date": "2022-08-16", "close": 0.28, "volume": 1138260.0}, {"date": "2022-08-17", "close": 0.28, "volume": 733569.0}, {"date": "2022-08-18", "close": 0.285, "volume": 1120389.0}, {"date": "2022-08-19", "close": 0.285, "volume": 1741909.0}, {"date": "2022-08-22", "close": 0.2775, "volume": 1729119.0}, {"date": "2022-08-23", "close": 0.28, "volume": 1003362.0}, {"date": "2022-08-24", "close": 0.29, "volume": 1747044.0}, {"date": "2022-08-25", "close": 0.285, "volume": 749862.0}, {"date": "2022-08-26", "close": 0.29, "volume": 1726042.0}, {"date": "2022-08-29", "close": 0.29, "volume": 1027688.0}, {"date": "2022-08-30", "close": 0.31, "volume": 1762637.0}, {"date": "2022-08-31", "close": 0.325, "volume": 2294859.0}, {"date": "2022-09-01", "close": 0.325, "volume": 1522652.0}, {"date": "2022-09-02", "close": 0.32, "volume": 1350295.0}, {"date": "2022-09-05", "close": 0.3225, "volume": 1248595.0}, {"date": "2022-09-06", "close": 0.32, "volume": 1150672.0}, {"date": "2022-09-07", "close": 0.325, "volume": 819676.0}, {"date": "2022-09-08", "close": 0.33, "volume": 1603348.0}, {"date": "2022-09-09", "close": 0.325, "volume": 804700.0}, {"date": "2022-09-12", "close": 0.325, "volume": 1122616.0}, {"date": "2022-09-13", "close": 0.335, "volume": 1813515.0}, {"date": "2022-09-14", "close": 0.34, "volume": 1030152.0}, {"date": "2022-09-15", "close": 0.325, "volume": 1677793.0}, {"date": "2022-09-16", "close": 0.315, "volume": 2203726.0}, {"date": "2022-09-19", "close": 0.305, "volume": 1513621.0}, {"date": "2022-09-20", "close": 0.305, "volume": 2745023.0}, {"date": "2022-09-21", "close": 0.295, "volume": 2163929.0}, {"date": "2022-09-23", "close": 0.295, "volume": 1555379.0}, {"date": "2022-09-26", "close": 0.285, "volume": 3030460.0}, {"date": "2022-09-27", "close": 0.27, "volume": 1184580.0}, {"date": "2022-09-28", "close": 0.27, "volume": 1965557.0}, {"date": "2022-09-29", "close": 0.27, "volume": 2360334.0}, {"date": "2022-09-30", "close": 0.27, "volume": 1017745.0}, {"date": "2022-10-03", "close": 0.26, "volume": 332766.0}, {"date": "2022-10-04", "close": 0.265, "volume": 1902714.0}, {"date": "2022-10-05", "close": 0.265, "volume": 487716.0}, {"date": "2022-10-06", "close": 0.26, "volume": 1176484.0}, {"date": "2022-10-07", "close": 0.265, "volume": 2044510.0}, {"date": "2022-10-10", "close": 0.26, "volume": 256479.0}, {"date": "2022-10-11", "close": 0.26, "volume": 1159270.0}, {"date": "2022-10-12", "close": 0.26, "volume": 165606.0}, {"date": "2022-10-13", "close": 0.265, "volume": 1131737.0}, {"date": "2022-10-14", "close": 0.265, "volume": 561929.0}, {"date": "2022-10-17", "close": 0.275, "volume": 630664.0}, {"date": "2022-10-19", "close": 0.265, "volume": 1694191.0}, {"date": "2022-10-20", "close": 0.265, "volume": 1592888.0}, {"date": "2022-10-21", "close": 0.255, "volume": 2740997.0}, {"date": "2022-10-24", "close": 0.255, "volume": 1265925.0}, {"date": "2022-10-25", "close": 0.265, "volume": 1499187.0}, {"date": "2022-10-26", "close": 0.27, "volume": 577840.0}, {"date": "2022-10-27", "close": 0.275, "volume": 411012.0}, {"date": "2022-10-28", "close": 0.28, "volume": 802956.0}, {"date": "2022-10-31", "close": 0.275, "volume": 486105.0}, {"date": "2022-11-01", "close": 0.275, "volume": 324543.0}, {"date": "2022-11-02", "close": 0.27, "volume": 673214.0}, {"date": "2022-11-03", "close": 0.27, "volume": 1388420.0}, {"date": "2022-11-04", "close": 0.28, "volume": 1019543.0}, {"date": "2022-11-07", "close": 0.275, "volume": 83394.0}, {"date": "2022-11-08", "close": 0.265, "volume": 445085.0}, {"date": "2022-11-09", "close": 0.265, "volume": 359549.0}, {"date": "2022-11-10", "close": 0.265, "volume": 433322.0}, {"date": "2022-11-11", "close": 0.265, "volume": 1311297.0}, {"date": "2022-11-14", "close": 0.25, "volume": 2022594.0}, {"date": "2022-11-15", "close": 0.25, "volume": 1246446.0}, {"date": "2022-11-16", "close": 0.255, "volume": 1390268.0}, {"date": "2022-11-17", "close": 0.255, "volume": 781399.0}, {"date": "2022-11-18", "close": 0.25, "volume": 1200420.0}, {"date": "2022-11-21", "close": 0.255, "volume": 1096679.0}, {"date": "2022-11-22", "close": 0.255, "volume": 1086862.0}, {"date": "2022-11-23", "close": 0.26, "volume": 930740.0}, {"date": "2022-11-24", "close": 0.255, "volume": 872266.0}, {"date": "2022-11-25", "close": 0.265, "volume": 1284354.0}, {"date": "2022-11-28", "close": 0.265, "volume": 2888331.0}, {"date": "2022-11-29", "close": 0.27, "volume": 1305838.0}, {"date": "2022-11-30", "close": 0.29, "volume": 722429.0}, {"date": "2022-12-01", "close": 0.29, "volume": 1213675.0}, {"date": "2022-12-02", "close": 0.28, "volume": 293540.0}, {"date": "2022-12-05", "close": 0.285, "volume": 1034815.0}, {"date": "2022-12-06", "close": 0.28, "volume": 1478031.0}, {"date": "2022-12-07", "close": 0.28, "volume": 1156605.0}, {"date": "2022-12-08", "close": 0.275, "volume": 1150383.0}, {"date": "2022-12-09", "close": 0.28, "volume": 796171.0}, {"date": "2022-12-12", "close": 0.27, "volume": 2553098.0}, {"date": "2022-12-13", "close": 0.27, "volume": 779552.0}, {"date": "2022-12-14", "close": 0.28, "volume": 621789.0}, {"date": "2022-12-15", "close": 0.27, "volume": 34319570.0}, {"date": "2022-12-16", "close": 0.28, "volume": 2228816.0}, {"date": "2022-12-19", "close": 0.27, "volume": 1194622.0}, {"date": "2022-12-20", "close": 0.26, "volume": 1576682.0}, {"date": "2022-12-21", "close": 0.265, "volume": 1592956.0}, {"date": "2022-12-22", "close": 0.265, "volume": 595632.0}, {"date": "2022-12-23", "close": 0.27, "volume": 152832.0}, {"date": "2022-12-28", "close": 0.275, "volume": 988954.0}, {"date": "2022-12-29", "close": 0.275, "volume": 97026.0}, {"date": "2022-12-30", "close": 0.28, "volume": 344808.0}, {"date": "2023-01-03", "close": 0.28, "volume": 499223.0}, {"date": "2023-01-04", "close": 0.275, "volume": 615307.0}, {"date": "2023-01-05", "close": 0.265, "volume": 1473278.0}, {"date": "2023-01-06", "close": 0.27, "volume": 163005.0}, {"date": "2023-01-09", "close": 0.265, "volume": 604868.0}, {"date": "2023-01-10", "close": 0.265, "volume": 705768.0}, {"date": "2023-01-11", "close": 0.26, "volume": 929470.0}, {"date": "2023-01-12", "close": 0.26, "volume": 1167860.0}, {"date": "2023-01-13", "close": 0.265, "volume": 1079509.0}, {"date": "2023-01-16", "close": 0.265, "volume": 464635.0}, {"date": "2023-01-17", "close": 0.265, "volume": 492691.0}, {"date": "2023-01-18", "close": 0.27, "volume": 1073451.0}, {"date": "2023-01-19", "close": 0.27, "volume": 231762.0}, {"date": "2023-01-20", "close": 0.27, "volume": 91140.0}, {"date": "2023-01-23", "close": 0.27, "volume": 2496264.0}, {"date": "2023-01-24", "close": 0.27, "volume": 563424.0}, {"date": "2023-01-25", "close": 0.27, "volume": 538288.0}, {"date": "2023-01-27", "close": 0.275, "volume": 2314852.0}, {"date": "2023-01-30", "close": 0.275, "volume": 991998.0}, {"date": "2023-01-31", "close": 0.275, "volume": 661003.0}, {"date": "2023-02-01", "close": 0.28, "volume": 1173123.0}, {"date": "2023-02-02", "close": 0.27, "volume": 1482575.0}, {"date": "2023-02-03", "close": 0.27, "volume": 149774.0}, {"date": "2023-02-06", "close": 0.28, "volume": 862975.0}, {"date": "2023-02-07", "close": 0.275, "volume": 1471113.0}, {"date": "2023-02-08", "close": 0.285, "volume": 2392103.0}, {"date": "2023-02-09", "close": 0.285, "volume": 1135262.0}, {"date": "2023-02-10", "close": 0.29, "volume": 1942014.0}, {"date": "2023-02-13", "close": 0.29, "volume": 720857.0}, {"date": "2023-02-14", "close": 0.295, "volume": 1287874.0}, {"date": "2023-02-15", "close": 0.3, "volume": 2003874.0}, {"date": "2023-02-16", "close": 0.305, "volume": 1343159.0}, {"date": "2023-02-17", "close": 0.3, "volume": 679771.0}, {"date": "2023-02-20", "close": 0.3, "volume": 727295.0}, {"date": "2023-02-21", "close": 0.285, "volume": 1650700.0}, {"date": "2023-02-22", "close": 0.285, "volume": 214185.0}, {"date": "2023-02-23", "close": 0.285, "volume": 376413.0}, {"date": "2023-02-24", "close": 0.285, "volume": 929027.0}, {"date": "2023-02-27", "close": 0.28, "volume": 1214793.0}, {"date": "2023-02-28", "close": 0.305, "volume": 6915845.0}, {"date": "2023-03-01", "close": 0.31, "volume": 3916998.0}, {"date": "2023-03-02", "close": 0.315, "volume": 1911103.0}, {"date": "2023-03-03", "close": 0.31, "volume": 2299615.0}, {"date": "2023-03-06", "close": 0.305, "volume": 1277964.0}, {"date": "2023-03-07", "close": 0.31, "volume": 1665045.0}, {"date": "2023-03-08", "close": 0.32, "volume": 4951978.0}, {"date": "2023-03-09", "close": 0.33, "volume": 2722395.0}, {"date": "2023-03-10", "close": 0.315, "volume": 2252753.0}, {"date": "2023-03-13", "close": 0.315, "volume": 4244844.0}, {"date": "2023-03-14", "close": 0.315, "volume": 2295684.0}, {"date": "2023-03-15", "close": 0.325, "volume": 1522729.0}, {"date": "2023-03-16", "close": 0.325, "volume": 1125915.0}, {"date": "2023-03-17", "close": 0.32, "volume": 2720481.0}, {"date": "2023-03-20", "close": 0.32, "volume": 1543948.0}, {"date": "2023-03-21", "close": 0.32, "volume": 1227588.0}, {"date": "2023-03-22", "close": 0.32, "volume": 1363043.0}, {"date": "2023-03-23", "close": 0.32, "volume": 2557178.0}, {"date": "2023-03-24", "close": 0.32, "volume": 667632.0}, {"date": "2023-03-27", "close": 0.32, "volume": 883009.0}, {"date": "2023-03-28", "close": 0.315, "volume": 530098.0}, {"date": "2023-03-29", "close": 0.31, "volume": 1586633.0}, {"date": "2023-03-30", "close": 0.305, "volume": 841131.0}, {"date": "2023-03-31", "close": 0.305, "volume": 1147279.0}, {"date": "2023-04-03", "close": 0.305, "volume": 397506.0}, {"date": "2023-04-04", "close": 0.315, "volume": 1120962.0}, {"date": "2023-04-05", "close": 0.305, "volume": 1156920.0}, {"date": "2023-04-06", "close": 0.31, "volume": 1019290.0}, {"date": "2023-04-11", "close": 0.3, "volume": 1274678.0}, {"date": "2023-04-12", "close": 0.31, "volume": 1927829.0}, {"date": "2023-04-13", "close": 0.31, "volume": 910679.0}, {"date": "2023-04-14", "close": 0.31, "volume": 1493470.0}, {"date": "2023-04-17", "close": 0.3, "volume": 1575524.0}, {"date": "2023-04-18", "close": 0.3, "volume": 655220.0}, {"date": "2023-04-19", "close": 0.3, "volume": 919132.0}, {"date": "2023-04-20", "close": 0.295, "volume": 902775.0}, {"date": "2023-04-21", "close": 0.295, "volume": 616021.0}, {"date": "2023-04-24", "close": 0.295, "volume": 915121.0}, {"date": "2023-04-26", "close": 0.3, "volume": 508811.0}, {"date": "2023-04-27", "close": 0.2975, "volume": 623328.0}, {"date": "2023-04-28", "close": 0.295, "volume": 975241.0}, {"date": "2023-05-01", "close": 0.3, "volume": 997112.0}, {"date": "2023-05-02", "close": 0.295, "volume": 332316.0}, {"date": "2023-05-03", "close": 0.3, "volume": 576197.0}, {"date": "2023-05-04", "close": 0.295, "volume": 301227.0}, {"date": "2023-05-05", "close": 0.3, "volume": 550357.0}, {"date": "2023-05-08", "close": 0.3, "volume": 727039.0}, {"date": "2023-05-09", "close": 0.29, "volume": 912953.0}, {"date": "2023-05-10", "close": 0.29, "volume": 477226.0}, {"date": "2023-05-11", "close": 0.29, "volume": 1169423.0}, {"date": "2023-05-12", "close": 0.295, "volume": 1136450.0}, {"date": "2023-05-15", "close": 0.3, "volume": 463394.0}, {"date": "2023-05-16", "close": 0.295, "volume": 1349613.0}, {"date": "2023-05-17", "close": 0.29, "volume": 5184754.0}, {"date": "2023-05-18", "close": 0.295, "volume": 3671878.0}, {"date": "2023-05-19", "close": 0.29, "volume": 1032334.0}, {"date": "2023-05-22", "close": 0.29, "volume": 1794438.0}, {"date": "2023-05-23", "close": 0.285, "volume": 1048014.0}, {"date": "2023-05-24", "close": 0.285, "volume": 1137600.0}, {"date": "2023-05-25", "close": 0.28, "volume": 1280026.0}, {"date": "2023-05-26", "close": 0.28, "volume": 1228817.0}, {"date": "2023-05-29", "close": 0.28, "volume": 1983646.0}, {"date": "2023-05-30", "close": 0.285, "volume": 945083.0}, {"date": "2023-05-31", "close": 0.285, "volume": 946585.0}, {"date": "2023-06-01", "close": 0.29, "volume": 531727.0}, {"date": "2023-06-02", "close": 0.29, "volume": 884819.0}, {"date": "2023-06-05", "close": 0.285, "volume": 567908.0}, {"date": "2023-06-06", "close": 0.295, "volume": 1044863.0}, {"date": "2023-06-07", "close": 0.295, "volume": 708745.0}, {"date": "2023-06-08", "close": 0.295, "volume": 1882824.0}, {"date": "2023-06-09", "close": 0.295, "volume": 754295.0}, {"date": "2023-06-13", "close": 0.295, "volume": 1604857.0}, {"date": "2023-06-14", "close": 0.295, "volume": 1919641.0}, {"date": "2023-06-15", "close": 0.295, "volume": 3541052.0}, {"date": "2023-06-16", "close": 0.295, "volume": 971767.0}, {"date": "2023-06-19", "close": 0.3, "volume": 282391.0}, {"date": "2023-06-20", "close": 0.295, "volume": 973899.0}, {"date": "2023-06-21", "close": 0.305, "volume": 2128941.0}, {"date": "2023-06-22", "close": 0.305, "volume": 308680.0}, {"date": "2023-06-23", "close": 0.305, "volume": 115642.0}, {"date": "2023-06-26", "close": 0.295, "volume": 1251231.0}, {"date": "2023-06-27", "close": 0.295, "volume": 543118.0}, {"date": "2023-06-28", "close": 0.305, "volume": 1034968.0}, {"date": "2023-06-29", "close": 0.3, "volume": 454253.0}, {"date": "2023-06-30", "close": 0.29, "volume": 930989.0}, {"date": "2023-07-03", "close": 0.295, "volume": 801485.0}, {"date": "2023-07-04", "close": 0.295, "volume": 484009.0}, {"date": "2023-07-05", "close": 0.29, "volume": 399948.0}, {"date": "2023-07-06", "close": 0.29, "volume": 1247933.0}, {"date": "2023-07-07", "close": 0.29, "volume": 385266.0}, {"date": "2023-07-10", "close": 0.285, "volume": 633427.0}, {"date": "2023-07-11", "close": 0.3, "volume": 728152.0}, {"date": "2023-07-12", "close": 0.3, "volume": 950596.0}, {"date": "2023-07-13", "close": 0.29, "volume": 500209.0}, {"date": "2023-07-14", "close": 0.2925, "volume": 1054798.0}, {"date": "2023-07-17", "close": 0.3, "volume": 783938.0}, {"date": "2023-07-18", "close": 0.295, "volume": 2062204.0}, {"date": "2023-07-19", "close": 0.305, "volume": 1982556.0}, {"date": "2023-07-20", "close": 0.31, "volume": 2470734.0}, {"date": "2023-07-21", "close": 0.31, "volume": 5479128.0}, {"date": "2023-07-24", "close": 0.3125, "volume": 1111454.0}, {"date": "2023-07-25", "close": 0.31, "volume": 556979.0}, {"date": "2023-07-26", "close": 0.315, "volume": 898669.0}, {"date": "2023-07-27", "close": 0.315, "volume": 1433571.0}, {"date": "2023-07-28", "close": 0.315, "volume": 333149.0}, {"date": "2023-07-31", "close": 0.32, "volume": 1219384.0}, {"date": "2023-08-01", "close": 0.325, "volume": 776171.0}, {"date": "2023-08-02", "close": 0.3225, "volume": 925251.0}, {"date": "2023-08-03", "close": 0.32, "volume": 777352.0}, {"date": "2023-08-04", "close": 0.31, "volume": 411776.0}, {"date": "2023-08-07", "close": 0.31, "volume": 511910.0}, {"date": "2023-08-08", "close": 0.31, "volume": 478580.0}, {"date": "2023-08-09", "close": 0.3, "volume": 1472878.0}, {"date": "2023-08-10", "close": 0.3, "volume": 462261.0}, {"date": "2023-08-11", "close": 0.295, "volume": 811990.0}, {"date": "2023-08-14", "close": 0.295, "volume": 504791.0}, {"date": "2023-08-15", "close": 0.3, "volume": 825751.0}, {"date": "2023-08-16", "close": 0.305, "volume": 743527.0}, {"date": "2023-08-17", "close": 0.305, "volume": 700945.0}, {"date": "2023-08-18", "close": 0.295, "volume": 628992.0}, {"date": "2023-08-21", "close": 0.295, "volume": 710472.0}, {"date": "2023-08-22", "close": 0.295, "volume": 530504.0}, {"date": "2023-08-23", "close": 0.295, "volume": 509119.0}, {"date": "2023-08-24", "close": 0.2975, "volume": 803520.0}, {"date": "2023-08-25", "close": 0.295, "volume": 1125853.0}, {"date": "2023-08-28", "close": 0.295, "volume": 799183.0}, {"date": "2023-08-29", "close": 0.3, "volume": 511120.0}, {"date": "2023-08-30", "close": 0.295, "volume": 1186046.0}, {"date": "2023-08-31", "close": 0.295, "volume": 1149635.0}, {"date": "2023-09-01", "close": 0.3, "volume": 1108416.0}, {"date": "2023-09-04", "close": 0.3, "volume": 532669.0}, {"date": "2023-09-05", "close": 0.3, "volume": 563414.0}, {"date": "2023-09-06", "close": 0.3, "volume": 846100.0}, {"date": "2023-09-07", "close": 0.3025, "volume": 489212.0}, {"date": "2023-09-08", "close": 0.3, "volume": 766963.0}, {"date": "2023-09-11", "close": 0.3025, "volume": 844693.0}, {"date": "2023-09-12", "close": 0.31, "volume": 1179779.0}, {"date": "2023-09-13", "close": 0.3025, "volume": 928885.0}, {"date": "2023-09-14", "close": 0.31, "volume": 838732.0}, {"date": "2023-09-15", "close": 0.305, "volume": 358517.0}, {"date": "2023-09-18", "close": 0.3075, "volume": 576676.0}, {"date": "2023-09-19", "close": 0.3075, "volume": 271875.0}, {"date": "2023-09-20", "close": 0.3, "volume": 777948.0}, {"date": "2023-09-21", "close": 0.305, "volume": 1065107.0}, {"date": "2023-09-22", "close": 0.305, "volume": 1252905.0}, {"date": "2023-09-25", "close": 0.305, "volume": 381617.0}, {"date": "2023-09-26", "close": 0.305, "volume": 728343.0}, {"date": "2023-09-27", "close": 0.3, "volume": 354057.0}, {"date": "2023-09-28", "close": 0.305, "volume": 8476237.0}, {"date": "2023-09-29", "close": 0.295, "volume": 169667.0}, {"date": "2023-10-02", "close": 0.2975, "volume": 18534.0}, {"date": "2023-10-03", "close": 0.3, "volume": 220202.0}, {"date": "2023-10-04", "close": 0.3, "volume": 4668817.0}, {"date": "2023-10-05", "close": 0.3, "volume": 1737881.0}, {"date": "2023-10-06", "close": 0.2975, "volume": 2041030.0}, {"date": "2023-10-09", "close": 0.3, "volume": 543348.0}, {"date": "2023-10-10", "close": 0.295, "volume": 317381.0}, {"date": "2023-10-11", "close": 0.305, "volume": 1000556.0}, {"date": "2023-10-12", "close": 0.3, "volume": 584106.0}, {"date": "2023-10-13", "close": 0.3, "volume": 700697.0}, {"date": "2023-10-16", "close": 0.3, "volume": 398963.0}, {"date": "2023-10-17", "close": 0.305, "volume": 198819.0}, {"date": "2023-10-18", "close": 0.3, "volume": 544657.0}, {"date": "2023-10-19", "close": 0.305, "volume": 937739.0}, {"date": "2023-10-20", "close": 0.305, "volume": 556144.0}, {"date": "2023-10-23", "close": 0.3025, "volume": 246446.0}, {"date": "2023-10-24", "close": 0.305, "volume": 111052.0}, {"date": "2023-10-25", "close": 0.3, "volume": 852598.0}, {"date": "2023-10-26", "close": 0.3, "volume": 626035.0}, {"date": "2023-10-27", "close": 0.3, "volume": 129640.0}, {"date": "2023-10-30", "close": 0.3, "volume": 477263.0}, {"date": "2023-10-31", "close": 0.29, "volume": 653878.0}, {"date": "2023-11-01", "close": 0.285, "volume": 301445.0}, {"date": "2023-11-02", "close": 0.285, "volume": 273209.0}, {"date": "2023-11-03", "close": 0.285, "volume": 300990.0}, {"date": "2023-11-06", "close": 0.285, "volume": 305861.0}, {"date": "2023-11-07", "close": 0.285, "volume": 102595.0}, {"date": "2023-11-08", "close": 0.28, "volume": 1055262.0}, {"date": "2023-11-09", "close": 0.285, "volume": 118287.0}, {"date": "2023-11-10", "close": 0.28, "volume": 40950.0}, {"date": "2023-11-13", "close": 0.28, "volume": 190843.0}, {"date": "2023-11-14", "close": 0.275, "volume": 296771.0}, {"date": "2023-11-15", "close": 0.275, "volume": 845483.0}, {"date": "2023-11-16", "close": 0.285, "volume": 395281.0}, {"date": "2023-11-17", "close": 0.285, "volume": 267882.0}, {"date": "2023-11-20", "close": 0.28, "volume": 212014.0}, {"date": "2023-11-21", "close": 0.275, "volume": 305408.0}, {"date": "2023-11-22", "close": 0.27, "volume": 563053.0}, {"date": "2023-11-23", "close": 0.275, "volume": 395447.0}, {"date": "2023-11-24", "close": 0.275, "volume": 819515.0}, {"date": "2023-11-27", "close": 0.275, "volume": 188644.0}, {"date": "2023-11-28", "close": 0.27, "volume": 552590.0}, {"date": "2023-11-29", "close": 0.27, "volume": 78231.0}, {"date": "2023-11-30", "close": 0.27, "volume": 291869.0}, {"date": "2023-12-01", "close": 0.27, "volume": 152790.0}, {"date": "2023-12-04", "close": 0.27, "volume": 243710.0}, {"date": "2023-12-05", "close": 0.275, "volume": 304962.0}, {"date": "2023-12-06", "close": 0.275, "volume": 75357.0}, {"date": "2023-12-07", "close": 0.27, "volume": 965971.0}, {"date": "2023-12-08", "close": 0.27, "volume": 160523.0}, {"date": "2023-12-11", "close": 0.2725, "volume": 440540.0}, {"date": "2023-12-12", "close": 0.27, "volume": 529790.0}, {"date": "2023-12-13", "close": 0.27, "volume": 1240669.0}, {"date": "2023-12-14", "close": 0.28, "volume": 289225.0}, {"date": "2023-12-15", "close": 0.275, "volume": 708311.0}, {"date": "2023-12-18", "close": 0.285, "volume": 237185.0}, {"date": "2023-12-19", "close": 0.29, "volume": 334089.0}, {"date": "2023-12-20", "close": 0.29, "volume": 336169.0}, {"date": "2023-12-21", "close": 0.29, "volume": 274317.0}, {"date": "2023-12-22", "close": 0.285, "volume": 403690.0}, {"date": "2023-12-27", "close": 0.29, "volume": 76703.0}, {"date": "2023-12-28", "close": 0.28, "volume": 176482.0}, {"date": "2023-12-29", "close": 0.29, "volume": 119305.0}, {"date": "2024-01-02", "close": 0.29, "volume": 22014.0}, {"date": "2024-01-03", "close": 0.29, "volume": 222920.0}, {"date": "2024-01-04", "close": 0.285, "volume": 189594.0}, {"date": "2024-01-08", "close": 0.285, "volume": 425145.0}, {"date": "2024-01-09", "close": 0.285, "volume": 714874.0}, {"date": "2024-01-10", "close": 0.285, "volume": 298565.0}, {"date": "2024-01-11", "close": 0.29, "volume": 330060.0}, {"date": "2024-01-12", "close": 0.285, "volume": 207104.0}, {"date": "2024-01-15", "close": 0.29, "volume": 622949.0}, {"date": "2024-01-16", "close": 0.295, "volume": 82703.0}, {"date": "2024-01-17", "close": 0.29, "volume": 441388.0}, {"date": "2024-01-18", "close": 0.295, "volume": 363890.0}, {"date": "2024-01-19", "close": 0.295, "volume": 306051.0}, {"date": "2024-01-22", "close": 0.2925, "volume": 50275.0}, {"date": "2024-01-23", "close": 0.29, "volume": 477632.0}, {"date": "2024-01-24", "close": 0.295, "volume": 73000.0}, {"date": "2024-01-25", "close": 0.295, "volume": 174564.0}, {"date": "2024-01-29", "close": 0.295, "volume": 1166043.0}, {"date": "2024-01-30", "close": 0.285, "volume": 496580.0}, {"date": "2024-01-31", "close": 0.29, "volume": 533068.0}, {"date": "2024-02-01", "close": 0.295, "volume": 86641.0}, {"date": "2024-02-02", "close": 0.2925, "volume": 180060.0}, {"date": "2024-02-05", "close": 0.2875, "volume": 754737.0}, {"date": "2024-02-06", "close": 0.29, "volume": 322256.0}, {"date": "2024-02-07", "close": 0.295, "volume": 205715.0}, {"date": "2024-02-08", "close": 0.29, "volume": 166954.0}, {"date": "2024-02-09", "close": 0.285, "volume": 72106.0}, {"date": "2024-02-12", "close": 0.285, "volume": 229041.0}, {"date": "2024-02-13", "close": 0.29, "volume": 443062.0}, {"date": "2024-02-14", "close": 0.28, "volume": 492132.0}, {"date": "2024-02-15", "close": 0.28, "volume": 178301.0}, {"date": "2024-02-16", "close": 0.28, "volume": 369511.0}, {"date": "2024-02-19", "close": 0.2775, "volume": 124065.0}, {"date": "2024-02-20", "close": 0.2775, "volume": 224564.0}, {"date": "2024-02-21", "close": 0.275, "volume": 333226.0}, {"date": "2024-02-22", "close": 0.275, "volume": 967931.0}, {"date": "2024-02-23", "close": 0.275, "volume": 42183.0}, {"date": "2024-02-26", "close": 0.275, "volume": 567443.0}, {"date": "2024-02-27", "close": 0.275, "volume": 615889.0}, {"date": "2024-02-28", "close": 0.275, "volume": 264329.0}, {"date": "2024-02-29", "close": 0.275, "volume": 684659.0}, {"date": "2024-03-01", "close": 0.275, "volume": 273375.0}, {"date": "2024-03-04", "close": 0.28, "volume": 1052829.0}, {"date": "2024-03-05", "close": 0.28, "volume": 1237027.0}, {"date": "2024-03-06", "close": 0.29, "volume": 455687.0}, {"date": "2024-03-07", "close": 0.29, "volume": 1127318.0}, {"date": "2024-03-08", "close": 0.285, "volume": 423239.0}, {"date": "2024-03-11", "close": 0.28, "volume": 745453.0}, {"date": "2024-03-12", "close": 0.275, "volume": 766315.0}, {"date": "2024-03-13", "close": 0.27, "volume": 480974.0}, {"date": "2024-03-14", "close": 0.27, "volume": 617601.0}, {"date": "2024-03-15", "close": 0.27, "volume": 1039964.0}, {"date": "2024-03-18", "close": 0.27, "volume": 507093.0}, {"date": "2024-03-19", "close": 0.27, "volume": 1554777.0}, {"date": "2024-03-20", "close": 0.275, "volume": 134154.0}, {"date": "2024-03-21", "close": 0.275, "volume": 259157.0}, {"date": "2024-03-22", "close": 0.2725, "volume": 347476.0}, {"date": "2024-03-25", "close": 0.27, "volume": 84789.0}, {"date": "2024-03-26", "close": 0.2725, "volume": 201277.0}, {"date": "2024-03-27", "close": 0.27, "volume": 847593.0}, {"date": "2024-03-28", "close": 0.27, "volume": 520436.0}, {"date": "2024-04-02", "close": 0.27, "volume": 482851.0}, {"date": "2024-04-03", "close": 0.27, "volume": 143116.0}, {"date": "2024-04-04", "close": 0.275, "volume": 687843.0}, {"date": "2024-04-05", "close": 0.265, "volume": 1719521.0}, {"date": "2024-04-08", "close": 0.265, "volume": 721613.0}, {"date": "2024-04-09", "close": 0.27, "volume": 1032934.0}, {"date": "2024-04-10", "close": 0.265, "volume": 2945337.0}, {"date": "2024-04-11", "close": 0.26, "volume": 617365.0}, {"date": "2024-04-12", "close": 0.265, "volume": 682292.0}, {"date": "2024-04-15", "close": 0.265, "volume": 814930.0}, {"date": "2024-04-16", "close": 0.265, "volume": 238445.0}, {"date": "2024-04-17", "close": 0.27, "volume": 288970.0}, {"date": "2024-04-18", "close": 0.2675, "volume": 88340.0}, {"date": "2024-04-19", "close": 0.26, "volume": 1334052.0}, {"date": "2024-04-22", "close": 0.26, "volume": 321064.0}, {"date": "2024-04-23", "close": 0.265, "volume": 514307.0}, {"date": "2024-04-24", "close": 0.265, "volume": 297082.0}, {"date": "2024-04-26", "close": 0.27, "volume": 167304.0}, {"date": "2024-04-29", "close": 0.265, "volume": 635392.0}, {"date": "2024-04-30", "close": 0.265, "volume": 61774.0}, {"date": "2024-05-01", "close": 0.265, "volume": 32968.0}, {"date": "2024-05-02", "close": 0.27, "volume": 962207.0}, {"date": "2024-05-03", "close": 0.27, "volume": 442059.0}, {"date": "2024-05-06", "close": 0.265, "volume": 638762.0}, {"date": "2024-05-07", "close": 0.27, "volume": 628267.0}, {"date": "2024-05-08", "close": 0.275, "volume": 212146.0}, {"date": "2024-05-09", "close": 0.275, "volume": 961427.0}, {"date": "2024-05-10", "close": 0.28, "volume": 706640.0}, {"date": "2024-05-13", "close": 0.27, "volume": 712064.0}, {"date": "2024-05-14", "close": 0.275, "volume": 260025.0}, {"date": "2024-05-15", "close": 0.29, "volume": 2624824.0}, {"date": "2024-05-16", "close": 0.285, "volume": 722865.0}, {"date": "2024-05-17", "close": 0.3, "volume": 830638.0}, {"date": "2024-05-20", "close": 0.3, "volume": 966410.0}, {"date": "2024-05-21", "close": 0.295, "volume": 222081.0}, {"date": "2024-05-22", "close": 0.29, "volume": 204315.0}, {"date": "2024-05-23", "close": 0.3, "volume": 1063948.0}, {"date": "2024-05-24", "close": 0.295, "volume": 87864.0}, {"date": "2024-05-27", "close": 0.295, "volume": 296152.0}, {"date": "2024-05-28", "close": 0.295, "volume": 126384.0}, {"date": "2024-05-29", "close": 0.295, "volume": 279133.0}, {"date": "2024-05-30", "close": 0.28, "volume": 1111203.0}, {"date": "2024-05-31", "close": 0.28, "volume": 37746.0}, {"date": "2024-06-03", "close": 0.28, "volume": 754908.0}, {"date": "2024-06-04", "close": 0.29, "volume": 1084057.0}, {"date": "2024-06-05", "close": 0.29, "volume": 66658.0}, {"date": "2024-06-06", "close": 0.29, "volume": 330369.0}, {"date": "2024-06-07", "close": 0.29, "volume": 295529.0}, {"date": "2024-06-11", "close": 0.29, "volume": 326651.0}, {"date": "2024-06-12", "close": 0.295, "volume": 709023.0}, {"date": "2024-06-13", "close": 0.29, "volume": 176717.0}, {"date": "2024-06-14", "close": 0.295, "volume": 631564.0}, {"date": "2024-06-17", "close": 0.285, "volume": 165798.0}, {"date": "2024-06-18", "close": 0.285, "volume": 125530.0}, {"date": "2024-06-19", "close": 0.285, "volume": 535961.0}, {"date": "2024-06-20", "close": 0.28, "volume": 323131.0}, {"date": "2024-06-26", "close": 0.285, "volume": 805741.0}, {"date": "2024-06-27", "close": 0.28, "volume": 914541.0}, {"date": "2024-06-28", "close": 0.285, "volume": 480968.0}, {"date": "2024-07-01", "close": 0.28, "volume": 987946.0}, {"date": "2024-07-02", "close": 0.28, "volume": 1454296.0}, {"date": "2024-07-03", "close": 0.285, "volume": 261114.0}, {"date": "2024-07-04", "close": 0.285, "volume": 272171.0}, {"date": "2024-07-05", "close": 0.285, "volume": 271020.0}, {"date": "2024-07-08", "close": 0.28, "volume": 210655.0}, {"date": "2024-07-09", "close": 0.28, "volume": 374234.0}, {"date": "2024-07-10", "close": 0.28, "volume": 198728.0}, {"date": "2024-07-12", "close": 0.28, "volume": 857100.0}, {"date": "2024-07-15", "close": 0.285, "volume": 367687.0}, {"date": "2024-07-16", "close": 0.285, "volume": 514913.0}, {"date": "2024-07-17", "close": 0.285, "volume": 784477.0}, {"date": "2024-07-18", "close": 0.285, "volume": 496136.0}, {"date": "2024-07-19", "close": 0.29, "volume": 55455.0}, {"date": "2024-07-22", "close": 0.285, "volume": 44724.0}, {"date": "2024-07-23", "close": 0.29, "volume": 631298.0}, {"date": "2024-07-24", "close": 0.295, "volume": 1196109.0}, {"date": "2024-07-25", "close": 0.29, "volume": 521784.0}, {"date": "2024-07-26", "close": 0.305, "volume": 949048.0}, {"date": "2024-07-29", "close": 0.305, "volume": 423754.0}, {"date": "2024-07-30", "close": 0.305, "volume": 39047.0}, {"date": "2024-07-31", "close": 0.31, "volume": 1119820.0}, {"date": "2024-08-01", "close": 0.315, "volume": 912583.0}, {"date": "2024-08-02", "close": 0.325, "volume": 219092.0}, {"date": "2024-08-05", "close": 0.32, "volume": 867334.0}, {"date": "2024-08-06", "close": 0.32, "volume": 375772.0}, {"date": "2024-08-07", "close": 0.31, "volume": 376482.0}, {"date": "2024-08-08", "close": 0.305, "volume": 143322.0}, {"date": "2024-08-09", "close": 0.305, "volume": 678045.0}, {"date": "2024-08-12", "close": 0.3, "volume": 270132.0}, {"date": "2024-08-13", "close": 0.305, "volume": 194692.0}, {"date": "2024-08-14", "close": 0.31, "volume": 590928.0}, {"date": "2024-08-15", "close": 0.31, "volume": 849236.0}, {"date": "2024-08-16", "close": 0.315, "volume": 1041419.0}, {"date": "2024-08-19", "close": 0.32, "volume": 502472.0}, {"date": "2024-08-20", "close": 0.315, "volume": 136063.0}, {"date": "2024-08-21", "close": 0.32, "volume": 936717.0}, {"date": "2024-08-22", "close": 0.32, "volume": 238522.0}, {"date": "2024-08-23", "close": 0.32, "volume": 78888.0}, {"date": "2024-08-26", "close": 0.315, "volume": 980878.0}, {"date": "2024-08-27", "close": 0.315, "volume": 624024.0}, {"date": "2024-08-28", "close": 0.32, "volume": 125001.0}, {"date": "2024-08-29", "close": 0.31, "volume": 169041.0}, {"date": "2024-08-30", "close": 0.3175, "volume": 42555.0}, {"date": "2024-09-02", "close": 0.31, "volume": 529370.0}, {"date": "2024-09-03", "close": 0.31, "volume": 1406585.0}, {"date": "2024-09-04", "close": 0.31, "volume": 172741.0}, {"date": "2024-09-05", "close": 0.31, "volume": 92076.0}, {"date": "2024-09-06", "close": 0.31, "volume": 38608.0}, {"date": "2024-09-09", "close": 0.31, "volume": 201080.0}, {"date": "2024-09-10", "close": 0.315, "volume": 933802.0}, {"date": "2024-09-11", "close": 0.32, "volume": 179452.0}, {"date": "2024-09-12", "close": 0.33, "volume": 735173.0}, {"date": "2024-09-13", "close": 0.335, "volume": 227672.0}, {"date": "2024-09-16", "close": 0.33, "volume": 214200.0}, {"date": "2024-09-17", "close": 0.33, "volume": 532560.0}, {"date": "2024-09-18", "close": 0.325, "volume": 110960.0}, {"date": "2024-09-19", "close": 0.335, "volume": 334584.0}, {"date": "2024-09-20", "close": 0.34, "volume": 555608.0}, {"date": "2024-09-23", "close": 0.33, "volume": 621182.0}, {"date": "2024-09-24", "close": 0.33, "volume": 124217.0}, {"date": "2024-09-25", "close": 0.34, "volume": 749821.0}, {"date": "2024-09-26", "close": 0.34, "volume": 498555.0}, {"date": "2024-09-27", "close": 0.35, "volume": 372722.0}, {"date": "2024-09-30", "close": 0.35, "volume": 350517.0}, {"date": "2024-10-01", "close": 0.35, "volume": 486307.0}, {"date": "2024-10-02", "close": 0.345, "volume": 446705.0}, {"date": "2024-10-03", "close": 0.35, "volume": 343777.0}, {"date": "2024-10-04", "close": 0.355, "volume": 101983.0}, {"date": "2024-10-07", "close": 0.35, "volume": 210787.0}, {"date": "2024-10-08", "close": 0.34, "volume": 419276.0}, {"date": "2024-10-09", "close": 0.34, "volume": 197810.0}, {"date": "2024-10-10", "close": 0.345, "volume": 137437.0}, {"date": "2024-10-11", "close": 0.345, "volume": 746015.0}, {"date": "2024-10-14", "close": 0.345, "volume": 305251.0}, {"date": "2024-10-15", "close": 0.35, "volume": 531752.0}, {"date": "2024-10-16", "close": 0.35, "volume": 1070892.0}, {"date": "2024-10-17", "close": 0.35, "volume": 641338.0}, {"date": "2024-10-18", "close": 0.36, "volume": 667879.0}, {"date": "2024-10-21", "close": 0.35, "volume": 887901.0}, {"date": "2024-10-22", "close": 0.35, "volume": 974322.0}, {"date": "2024-10-23", "close": 0.345, "volume": 716657.0}, {"date": "2024-10-24", "close": 0.345, "volume": 164899.0}, {"date": "2024-10-25", "close": 0.345, "volume": 157448.0}, {"date": "2024-10-28", "close": 0.345, "volume": 210946.0}, {"date": "2024-10-29", "close": 0.345, "volume": 308867.0}, {"date": "2024-10-30", "close": 0.35, "volume": 737003.0}, {"date": "2024-10-31", "close": 0.345, "volume": 17023.0}, {"date": "2024-11-01", "close": 0.345, "volume": 494265.0}, {"date": "2024-11-04", "close": 0.345, "volume": 337777.0}, {"date": "2024-11-05", "close": 0.34, "volume": 226904.0}, {"date": "2024-11-06", "close": 0.34, "volume": 227259.0}, {"date": "2024-11-07", "close": 0.34, "volume": 299854.0}, {"date": "2024-11-08", "close": 0.34, "volume": 50633.0}, {"date": "2024-11-11", "close": 0.335, "volume": 953917.0}, {"date": "2024-11-12", "close": 0.34, "volume": 1096779.0}, {"date": "2024-11-13", "close": 0.34, "volume": 815897.0}, {"date": "2024-11-14", "close": 0.34, "volume": 99492.0}, {"date": "2024-11-15", "close": 0.34, "volume": 715012.0}, {"date": "2024-11-18", "close": 0.34, "volume": 208839.0}, {"date": "2024-11-19", "close": 0.345, "volume": 1261235.0}, {"date": "2024-11-20", "close": 0.345, "volume": 133008.0}, {"date": "2024-11-21", "close": 0.35, "volume": 522120.0}, {"date": "2024-11-22", "close": 0.345, "volume": 1352144.0}, {"date": "2024-11-25", "close": 0.355, "volume": 290765.0}, {"date": "2024-11-26", "close": 0.35, "volume": 492409.0}, {"date": "2024-11-27", "close": 0.36, "volume": 2413068.0}, {"date": "2024-11-28", "close": 0.36, "volume": 734700.0}, {"date": "2024-11-29", "close": 0.36, "volume": 723304.0}, {"date": "2024-12-02", "close": 0.36, "volume": 580976.0}, {"date": "2024-12-03", "close": 0.375, "volume": 1482214.0}, {"date": "2024-12-04", "close": 0.365, "volume": 1972177.0}, {"date": "2024-12-05", "close": 0.36, "volume": 382510.0}, {"date": "2024-12-06", "close": 0.36, "volume": 409237.0}, {"date": "2024-12-09", "close": 0.36, "volume": 400954.0}, {"date": "2024-12-10", "close": 0.36, "volume": 412400.0}, {"date": "2024-12-11", "close": 0.36, "volume": 724978.0}, {"date": "2024-12-12", "close": 0.355, "volume": 372062.0}, {"date": "2024-12-13", "close": 0.36, "volume": 407161.0}, {"date": "2024-12-16", "close": 0.355, "volume": 407513.0}, {"date": "2024-12-17", "close": 0.355, "volume": 388531.0}, {"date": "2024-12-18", "close": 0.36, "volume": 310297.0}, {"date": "2024-12-19", "close": 0.355, "volume": 600197.0}, {"date": "2024-12-20", "close": 0.355, "volume": 303947.0}, {"date": "2024-12-23", "close": 0.365, "volume": 163208.0}, {"date": "2024-12-24", "close": 0.36, "volume": 861461.0}, {"date": "2024-12-27", "close": 0.36, "volume": 132412.0}, {"date": "2024-12-30", "close": 0.36, "volume": 33359.0}, {"date": "2024-12-31", "close": 0.36, "volume": 118215.0}, {"date": "2025-01-02", "close": 0.365, "volume": 770012.0}, {"date": "2025-01-03", "close": 0.36, "volume": 459585.0}, {"date": "2025-01-06", "close": 0.365, "volume": 168464.0}, {"date": "2025-01-07", "close": 0.36, "volume": 333856.0}, {"date": "2025-01-08", "close": 0.36, "volume": 429973.0}, {"date": "2025-01-09", "close": 0.36, "volume": 629027.0}, {"date": "2025-01-10", "close": 0.355, "volume": 555647.0}, {"date": "2025-01-13", "close": 0.36, "volume": 372621.0}, {"date": "2025-01-14", "close": 0.375, "volume": 1037457.0}, {"date": "2025-01-15", "close": 0.38, "volume": 710124.0}, {"date": "2025-01-16", "close": 0.375, "volume": 849745.0}, {"date": "2025-01-17", "close": 0.385, "volume": 1025682.0}, {"date": "2025-01-20", "close": 0.395, "volume": 808770.0}, {"date": "2025-01-21", "close": 0.385, "volume": 365883.0}, {"date": "2025-01-22", "close": 0.39, "volume": 631381.0}, {"date": "2025-01-23", "close": 0.38, "volume": 70207.0}, {"date": "2025-01-24", "close": 0.3825, "volume": 132997.0}, {"date": "2025-01-28", "close": 0.415, "volume": 3223498.0}, {"date": "2025-01-29", "close": 0.415, "volume": 142995.0}, {"date": "2025-01-30", "close": 0.41, "volume": 1181873.0}, {"date": "2025-01-31", "close": 0.415, "volume": 360907.0}, {"date": "2025-02-03", "close": 0.405, "volume": 1175329.0}, {"date": "2025-02-04", "close": 0.41, "volume": 436346.0}, {"date": "2025-02-05", "close": 0.405, "volume": 353199.0}, {"date": "2025-02-06", "close": 0.405, "volume": 227271.0}, {"date": "2025-02-07", "close": 0.405, "volume": 761519.0}, {"date": "2025-02-10", "close": 0.405, "volume": 315773.0}, {"date": "2025-02-11", "close": 0.405, "volume": 142959.0}, {"date": "2025-02-12", "close": 0.4, "volume": 886353.0}, {"date": "2025-02-13", "close": 0.405, "volume": 523448.0}, {"date": "2025-02-14", "close": 0.41, "volume": 738062.0}, {"date": "2025-02-17", "close": 0.41, "volume": 419750.0}, {"date": "2025-02-18", "close": 0.405, "volume": 666196.0}, {"date": "2025-02-19", "close": 0.405, "volume": 582113.0}, {"date": "2025-02-20", "close": 0.41, "volume": 362194.0}, {"date": "2025-02-21", "close": 0.415, "volume": 450189.0}, {"date": "2025-02-24", "close": 0.415, "volume": 185245.0}, {"date": "2025-02-25", "close": 0.41, "volume": 307481.0}, {"date": "2025-02-26", "close": 0.415, "volume": 1545289.0}, {"date": "2025-02-27", "close": 0.415, "volume": 238081.0}, {"date": "2025-02-28", "close": 0.41, "volume": 1875676.0}, {"date": "2025-03-03", "close": 0.4, "volume": 1871888.0}, {"date": "2025-03-04", "close": 0.415, "volume": 1040008.0}, {"date": "2025-03-05", "close": 0.41, "volume": 465907.0}, {"date": "2025-03-06", "close": 0.415, "volume": 115895.0}, {"date": "2025-03-07", "close": 0.415, "volume": 238142.0}, {"date": "2025-03-10", "close": 0.405, "volume": 1098849.0}, {"date": "2025-03-11", "close": 0.4, "volume": 928289.0}, {"date": "2025-03-12", "close": 0.405, "volume": 2629432.0}, {"date": "2025-03-13", "close": 0.41, "volume": 4799.0}, {"date": "2025-03-14", "close": 0.41, "volume": 1321994.0}, {"date": "2025-03-17", "close": 0.41, "volume": 241530.0}, {"date": "2025-03-18", "close": 0.405, "volume": 188854.0}, {"date": "2025-03-19", "close": 0.405, "volume": 210584.0}, {"date": "2025-03-20", "close": 0.405, "volume": 181540.0}, {"date": "2025-03-21", "close": 0.405, "volume": 135887.0}, {"date": "2025-03-24", "close": 0.4, "volume": 844892.0}, {"date": "2025-03-25", "close": 0.405, "volume": 4676.0}, {"date": "2025-03-26", "close": 0.41, "volume": 517697.0}, {"date": "2025-03-27", "close": 0.405, "volume": 1937.0}, {"date": "2025-03-28", "close": 0.405, "volume": 258561.0}, {"date": "2025-03-31", "close": 0.405, "volume": 786007.0}, {"date": "2025-04-01", "close": 0.41, "volume": 596932.0}, {"date": "2025-04-02", "close": 0.41, "volume": 664626.0}, {"date": "2025-04-03", "close": 0.41, "volume": 357120.0}, {"date": "2025-04-04", "close": 0.4, "volume": 659420.0}, {"date": "2025-04-07", "close": 0.395, "volume": 1273662.0}, {"date": "2025-04-08", "close": 0.39, "volume": 47003.0}, {"date": "2025-04-09", "close": 0.375, "volume": 724797.0}, {"date": "2025-04-10", "close": 0.39, "volume": 1358022.0}, {"date": "2025-04-11", "close": 0.38, "volume": 811824.0}, {"date": "2025-04-14", "close": 0.39, "volume": 252940.0}, {"date": "2025-04-15", "close": 0.385, "volume": 285435.0}, {"date": "2025-04-16", "close": 0.385, "volume": 145466.0}, {"date": "2025-04-17", "close": 0.385, "volume": 44823.0}, {"date": "2025-04-22", "close": 0.38, "volume": 888256.0}, {"date": "2025-04-23", "close": 0.385, "volume": 1091146.0}, {"date": "2025-04-24", "close": 0.39, "volume": 640532.0}, {"date": "2025-04-28", "close": 0.385, "volume": 1374012.0}, {"date": "2025-04-29", "close": 0.39, "volume": 549709.0}, {"date": "2025-04-30", "close": 0.385, "volume": 426204.0}, {"date": "2025-05-01", "close": 0.39, "volume": 71965.0}, {"date": "2025-05-02", "close": 0.39, "volume": 314112.0}, {"date": "2025-05-05", "close": 0.39, "volume": 180569.0}, {"date": "2025-05-06", "close": 0.385, "volume": 262533.0}, {"date": "2025-05-07", "close": 0.385, "volume": 328151.0}, {"date": "2025-05-08", "close": 0.39, "volume": 1255273.0}, {"date": "2025-05-09", "close": 0.39, "volume": 1395093.0}, {"date": "2025-05-12", "close": 0.38, "volume": 1409388.0}, {"date": "2025-05-13", "close": 0.38, "volume": 1105887.0}, {"date": "2025-05-14", "close": 0.385, "volume": 358665.0}, {"date": "2025-05-15", "close": 0.385, "volume": 883157.0}, {"date": "2025-05-16", "close": 0.39, "volume": 620444.0}, {"date": "2025-05-19", "close": 0.385, "volume": 364976.0}, {"date": "2025-05-20", "close": 0.38, "volume": 819718.0}, {"date": "2025-05-21", "close": 0.385, "volume": 337358.0}, {"date": "2025-05-22", "close": 0.38, "volume": 207570.0}, {"date": "2025-05-23", "close": 0.38, "volume": 220487.0}, {"date": "2025-05-26", "close": 0.375, "volume": 554470.0}, {"date": "2025-05-27", "close": 0.38, "volume": 1038205.0}, {"date": "2025-05-28", "close": 0.38, "volume": 247610.0}, {"date": "2025-05-29", "close": 0.385, "volume": 29655.0}, {"date": "2025-05-30", "close": 0.38, "volume": 106276.0}, {"date": "2025-06-02", "close": 0.38, "volume": 1111805.0}, {"date": "2025-06-03", "close": 0.38, "volume": 405033.0}, {"date": "2025-06-04", "close": 0.365, "volume": 1035079.0}, {"date": "2025-06-05", "close": 0.37, "volume": 423431.0}, {"date": "2025-06-06", "close": 0.38, "volume": 700879.0}, {"date": "2025-06-10", "close": 0.37, "volume": 611623.0}, {"date": "2025-06-11", "close": 0.37, "volume": 1496737.0}, {"date": "2025-06-12", "close": 0.37, "volume": 2803973.0}, {"date": "2025-06-13", "close": 0.37, "volume": 842804.0}, {"date": "2025-06-16", "close": 0.365, "volume": 1579652.0}, {"date": "2025-06-17", "close": 0.37, "volume": 448683.0}, {"date": "2025-06-18", "close": 0.375, "volume": 282312.0}, {"date": "2025-06-20", "close": 0.39, "volume": 784288.0}, {"date": "2025-06-23", "close": 0.385, "volume": 256230.0}, {"date": "2025-06-24", "close": 0.385, "volume": 120657.0}, {"date": "2025-06-25", "close": 0.39, "volume": 101548.0}, {"date": "2025-06-26", "close": 0.39, "volume": 427294.0}, {"date": "2025-06-27", "close": 0.395, "volume": 457113.0}, {"date": "2025-06-30", "close": 0.4, "volume": 540583.0}, {"date": "2025-07-01", "close": 0.39, "volume": 89033.0}, {"date": "2025-07-02", "close": 0.4, "volume": 123150.0}, {"date": "2025-07-03", "close": 0.41, "volume": 1496090.0}, {"date": "2025-07-04", "close": 0.415, "volume": 7827818.0}, {"date": "2025-07-07", "close": 0.415, "volume": 899080.0}, {"date": "2025-07-08", "close": 0.315, "volume": 796965.0}, {"date": "2025-07-09", "close": 0.315, "volume": 189490.0}, {"date": "2025-07-10", "close": 0.32, "volume": 537787.0}, {"date": "2025-07-11", "close": 0.32, "volume": 524627.0}, {"date": "2025-07-14", "close": 0.32, "volume": 344127.0}, {"date": "2025-07-15", "close": 0.32, "volume": 1838057.0}, {"date": "2025-07-16", "close": 0.32, "volume": 951.0}, {"date": "2025-07-17", "close": 0.315, "volume": 92569.0}, {"date": "2025-07-18", "close": 0.315, "volume": 17979.0}, {"date": "2025-07-21", "close": 0.31, "volume": 523348.0}, {"date": "2025-07-22", "close": 0.31, "volume": 55902.0}, {"date": "2025-07-23", "close": 0.31, "volume": 333592.0}, {"date": "2025-07-24", "close": 0.315, "volume": 220513.0}, {"date": "2025-07-25", "close": 0.32, "volume": 1051278.0}, {"date": "2025-07-28", "close": 0.315, "volume": 335883.0}, {"date": "2025-07-29", "close": 0.32, "volume": 202807.0}, {"date": "2025-07-30", "close": 0.32, "volume": 56106.0}, {"date": "2025-07-31", "close": 0.315, "volume": 81651.0}, {"date": "2025-08-01", "close": 0.315, "volume": 248569.0}, {"date": "2025-08-04", "close": 0.315, "volume": 118052.0}, {"date": "2025-08-05", "close": 0.3125, "volume": 440239.0}, {"date": "2025-08-06", "close": 0.31, "volume": 635394.0}, {"date": "2025-08-07", "close": 0.3125, "volume": 1484394.0}, {"date": "2025-08-08", "close": 0.32, "volume": 187726.0}, {"date": "2025-08-11", "close": 0.315, "volume": 1072063.0}, {"date": "2025-08-12", "close": 0.315, "volume": 371225.0}, {"date": "2025-08-13", "close": 0.32, "volume": 796396.0}, {"date": "2025-08-14", "close": 0.32, "volume": 639372.0}, {"date": "2025-08-15", "close": 0.32, "volume": 278011.0}, {"date": "2025-08-18", "close": 0.32, "volume": 21763.0}, {"date": "2025-08-19", "close": 0.32, "volume": 75096.0}, {"date": "2025-08-20", "close": 0.315, "volume": 2116096.0}, {"date": "2025-08-21", "close": 0.325, "volume": 158437.0}, {"date": "2025-08-22", "close": 0.315, "volume": 566238.0}, {"date": "2025-08-25", "close": 0.315, "volume": 583472.0}, {"date": "2025-08-26", "close": 0.32, "volume": 400000.0}, {"date": "2025-08-27", "close": 0.31, "volume": 901783.0}, {"date": "2025-08-28", "close": 0.315, "volume": 517360.0}, {"date": "2025-08-29", "close": 0.315, "volume": 70294.0}, {"date": "2025-09-01", "close": 0.315, "volume": 789289.0}, {"date": "2025-09-02", "close": 0.31, "volume": 4795.0}, {"date": "2025-09-03", "close": 0.31, "volume": 932723.0}, {"date": "2025-09-04", "close": 0.31, "volume": 106451.0}, {"date": "2025-09-05", "close": 0.31, "volume": 15879.0}, {"date": "2025-09-08", "close": 0.31, "volume": 598867.0}, {"date": "2025-09-09", "close": 0.305, "volume": 406035.0}, {"date": "2025-09-10", "close": 0.315, "volume": 5226807.0}, {"date": "2025-09-11", "close": 0.305, "volume": 464956.0}, {"date": "2025-09-12", "close": 0.3, "volume": 328973.0}, {"date": "2025-09-15", "close": 0.305, "volume": 176191.0}, {"date": "2025-09-16", "close": 0.3, "volume": 390094.0}, {"date": "2025-09-17", "close": 0.295, "volume": 330831.0}, {"date": "2025-09-18", "close": 0.305, "volume": 383913.0}, {"date": "2025-09-19", "close": 0.3, "volume": 61487.0}, {"date": "2025-09-22", "close": 0.3, "volume": 25279.0}, {"date": "2025-09-23", "close": 0.295, "volume": 206014.0}, {"date": "2025-09-24", "close": 0.295, "volume": 202723.0}, {"date": "2025-09-25", "close": 0.295, "volume": 21924.0}, {"date": "2025-09-26", "close": 0.295, "volume": 164274.0}, {"date": "2025-09-29", "close": 0.3, "volume": 25392.0}, {"date": "2025-09-30", "close": 0.295, "volume": 55102.0}, {"date": "2025-10-01", "close": 0.285, "volume": 589379.0}, {"date": "2025-10-02", "close": 0.28, "volume": 503139.0}, {"date": "2025-10-03", "close": 0.29, "volume": 66936.0}, {"date": "2025-10-06", "close": 0.29, "volume": 50181.0}, {"date": "2025-10-07", "close": 0.29, "volume": 248695.0}, {"date": "2025-10-08", "close": 0.295, "volume": 135240.0}, {"date": "2025-10-09", "close": 0.29, "volume": 57150.0}, {"date": "2025-10-10", "close": 0.295, "volume": 465809.0}, {"date": "2025-10-13", "close": 0.29, "volume": 11187.0}, {"date": "2025-10-14", "close": 0.295, "volume": 263745.0}, {"date": "2025-10-15", "close": 0.295, "volume": 75200.0}, {"date": "2025-10-16", "close": 0.3, "volume": 369385.0}, {"date": "2025-10-17", "close": 0.3, "volume": 570084.0}, {"date": "2025-10-20", "close": 0.3, "volume": 126053.0}, {"date": "2025-10-21", "close": 0.29, "volume": 179177.0}, {"date": "2025-10-22", "close": 0.295, "volume": 445025.0}, {"date": "2025-10-23", "close": 0.295, "volume": 575810.0}, {"date": "2025-10-24", "close": 0.295, "volume": 98671.0}, {"date": "2025-10-27", "close": 0.2925, "volume": 5040.0}, {"date": "2025-10-28", "close": 0.2925, "volume": 23941.0}, {"date": "2025-10-29", "close": 0.295, "volume": 246872.0}, {"date": "2025-10-30", "close": 0.2925, "volume": 50712.0}, {"date": "2025-10-31", "close": 0.2925, "volume": 22871.0}, {"date": "2025-11-03", "close": 0.285, "volume": 350410.0}, {"date": "2025-11-04", "close": 0.2875, "volume": 519993.0}, {"date": "2025-11-05", "close": 0.28, "volume": 1101783.0}, {"date": "2025-11-06", "close": 0.28, "volume": 1024928.0}, {"date": "2025-11-07", "close": 0.265, "volume": 1320943.0}, {"date": "2025-11-10", "close": 0.27, "volume": 1492930.0}, {"date": "2025-11-11", "close": 0.2725, "volume": 550227.0}, {"date": "2025-11-12", "close": 0.275, "volume": 291213.0}, {"date": "2025-11-13", "close": 0.28, "volume": 121157.0}, {"date": "2025-11-14", "close": 0.2825, "volume": 22901.0}, {"date": "2025-11-17", "close": 0.285, "volume": 1751999.0}, {"date": "2025-11-18", "close": 0.28, "volume": 854650.0}, {"date": "2025-11-19", "close": 0.28, "volume": 126297.0}, {"date": "2025-11-20", "close": 0.2825, "volume": 468280.0}, {"date": "2025-11-21", "close": 0.285, "volume": 16247.0}, {"date": "2025-11-24", "close": 0.29, "volume": 274608.0}, {"date": "2025-11-25", "close": 0.29, "volume": 108325.0}, {"date": "2025-11-26", "close": 0.29, "volume": 499101.0}, {"date": "2025-11-27", "close": 0.285, "volume": 65734.0}, {"date": "2025-11-28", "close": 0.285, "volume": 145786.0}, {"date": "2025-12-01", "close": 0.29, "volume": 266458.0}, {"date": "2025-12-02", "close": 0.29, "volume": 684629.0}, {"date": "2025-12-03", "close": 0.29, "volume": 334248.0}, {"date": "2025-12-04", "close": 0.29, "volume": 357610.0}, {"date": "2025-12-05", "close": 0.29, "volume": 27486.0}, {"date": "2025-12-08", "close": 0.29, "volume": 258091.0}, {"date": "2025-12-09", "close": 0.29, "volume": 1119855.0}, {"date": "2025-12-10", "close": 0.295, "volume": 29962.0}, {"date": "2025-12-11", "close": 0.2875, "volume": 18174.0}, {"date": "2025-12-15", "close": 0.29, "volume": 12043.0}, {"date": "2025-12-16", "close": 0.285, "volume": 249299.0}, {"date": "2025-12-17", "close": 0.29, "volume": 356946.0}, {"date": "2025-12-18", "close": 0.29, "volume": 22227.0}, {"date": "2025-12-22", "close": 0.29, "volume": 261284.0}, {"date": "2025-12-23", "close": 0.29, "volume": 131760.0}, {"date": "2025-12-30", "close": 0.29, "volume": 5774.0}, {"date": "2025-12-31", "close": 0.29, "volume": 265892.0}, {"date": "2026-01-02", "close": 0.285, "volume": 209526.0}, {"date": "2026-01-05", "close": 0.29, "volume": 1139435.0}, {"date": "2026-01-06", "close": 0.285, "volume": 522670.0}, {"date": "2026-01-07", "close": 0.29, "volume": 2429885.0}, {"date": "2026-01-08", "close": 0.29, "volume": 280916.0}, {"date": "2026-01-09", "close": 0.2875, "volume": 33819.0}, {"date": "2026-01-12", "close": 0.29, "volume": 22619.0}, {"date": "2026-01-13", "close": 0.29, "volume": 86558.0}, {"date": "2026-01-14", "close": 0.29, "volume": 15539.0}, {"date": "2026-01-15", "close": 0.29, "volume": 227260.0}, {"date": "2026-01-16", "close": 0.29, "volume": 236001.0}, {"date": "2026-01-19", "close": 0.2925, "volume": 2853752.0}, {"date": "2026-01-20", "close": 0.295, "volume": 1378052.0}, {"date": "2026-01-21", "close": 0.295, "volume": 1284361.0}, {"date": "2026-01-22", "close": 0.295, "volume": 5.0}, {"date": "2026-01-23", "close": 0.295, "volume": 394085.0}, {"date": "2026-01-27", "close": 0.285, "volume": 1055836.0}, {"date": "2026-01-28", "close": 0.29, "volume": 2026980.0}, {"date": "2026-01-29", "close": 0.29, "volume": 42185.0}, {"date": "2026-01-30", "close": 0.29, "volume": 377690.0}, {"date": "2026-02-02", "close": 0.285, "volume": 1456374.0}, {"date": "2026-02-03", "close": 0.285, "volume": 287714.0}, {"date": "2026-02-04", "close": 0.285, "volume": 516899.0}, {"date": "2026-02-05", "close": 0.28, "volume": 20654.0}, {"date": "2026-02-06", "close": 0.29, "volume": 2216315.0}, {"date": "2026-02-09", "close": 0.295, "volume": 5006065.0}, {"date": "2026-02-10", "close": 0.19, "volume": 859595.0}, {"date": "2026-02-11", "close": 0.1925, "volume": 810165.0}, {"date": "2026-02-12", "close": 0.19, "volume": 1876352.0}, {"date": "2026-02-13", "close": 0.185, "volume": 3247443.0}, {"date": "2026-02-16", "close": 0.185, "volume": 2270603.0}, {"date": "2026-02-17", "close": 0.19, "volume": 240522.0}, {"date": "2026-02-18", "close": 0.185, "volume": 536875.0}, {"date": "2026-02-19", "close": 0.19, "volume": 2253983.0}, {"date": "2026-02-20", "close": 0.19, "volume": 2226612.0}, {"date": "2026-02-23", "close": 0.19, "volume": 6110353.0}, {"date": "2026-02-24", "close": 0.195, "volume": 1628505.0}, {"date": "2026-02-25", "close": 0.195, "volume": 615960.0}, {"date": "2026-02-26", "close": 0.19, "volume": 3599224.0}, {"date": "2026-02-27", "close": 0.1875, "volume": 607034.0}, {"date": "2026-03-02", "close": 0.19, "volume": 2580842.0}, {"date": "2026-03-03", "close": 0.19, "volume": 40661.0}, {"date": "2026-03-04", "close": 0.1875, "volume": 96763.0}, {"date": "2026-03-05", "close": 0.185, "volume": 1990721.0}, {"date": "2026-03-06", "close": 0.18, "volume": 942279.0}, {"date": "2026-03-09", "close": 0.1825, "volume": 53393.0}, {"date": "2026-03-10", "close": 0.18, "volume": 2211055.0}, {"date": "2026-03-11", "close": 0.18, "volume": 696516.0}, {"date": "2026-03-12", "close": 0.18, "volume": 2.0}, {"date": "2026-03-13", "close": 0.175, "volume": 357316.0}, {"date": "2026-03-16", "close": 0.175, "volume": 802022.0}, {"date": "2026-03-17", "close": 0.1775, "volume": 48500.0}, {"date": "2026-03-18", "close": 0.18, "volume": 2408328.0}, {"date": "2026-03-19", "close": 0.18, "volume": 4517798.0}, {"date": "2026-03-20", "close": 0.18, "volume": 819902.0}, {"date": "2026-03-23", "close": 0.1775, "volume": 723875.0}, {"date": "2026-03-24", "close": 0.18, "volume": 290700.0}, {"date": "2026-03-25", "close": 0.18, "volume": 184995.0}, {"date": "2026-03-26", "close": 0.175, "volume": 311192.0}, {"date": "2026-03-27", "close": 0.18, "volume": 184334.0}, {"date": "2026-03-30", "close": 0.18, "volume": 118832.0}, {"date": "2026-03-31", "close": 0.18, "volume": 540655.0}, {"date": "2026-04-01", "close": 0.18, "volume": 1772905.0}, {"date": "2026-04-02", "close": 0.18, "volume": 205504.0}, {"date": "2026-04-07", "close": 0.18, "volume": 1028151.0}, {"date": "2026-04-08", "close": 0.18, "volume": 27777.0}, {"date": "2026-04-09", "close": 0.18, "volume": 236093.0}, {"date": "2026-04-10", "close": 0.18, "volume": 163451.0}, {"date": "2026-04-13", "close": 0.18, "volume": 529590.0}, {"date": "2026-04-14", "close": 0.18, "volume": 5858.0}, {"date": "2026-04-16", "close": 0.185, "volume": 192620.0}, {"date": "2026-04-17", "close": 0.18, "volume": 37.0}, {"date": "2026-04-20", "close": 0.185, "volume": 1304987.0}, {"date": "2026-04-21", "close": 0.185, "volume": 43160.0}, {"date": "2026-04-23", "close": 0.185, "volume": 27910.0}, {"date": "2026-04-24", "close": 0.185, "volume": 611555.0}, {"date": "2026-04-28", "close": 0.185, "volume": 100071.0}, {"date": "2026-04-29", "close": 0.1825, "volume": 108712.0}, {"date": "2026-04-30", "close": 0.1825, "volume": 90000.0}, {"date": "2026-05-01", "close": 0.185, "volume": 597449.0}, {"date": "2026-05-04", "close": 0.185, "volume": 77964.0}, {"date": "2026-05-06", "close": 0.1825, "volume": 183564.0}, {"date": "2026-05-07", "close": 0.19, "volume": 2509534.0}, {"date": "2026-05-08", "close": 0.19, "volume": 699033.0}, {"date": "2026-05-11", "close": 0.19, "volume": 225542.0}, {"date": "2026-05-12", "close": 0.15, "volume": 1148769.0}, {"date": "2026-05-13", "close": 0.145, "volume": 48283.0}, {"date": "2026-05-14", "close": 0.15, "volume": 25000.0}, {"date": "2026-05-15", "close": 0.15, "volume": 1698466.0}, {"date": "2026-05-18", "close": 0.145, "volume": 91086.0}, {"date": "2026-05-19", "close": 0.15, "volume": 197395.0}, {"date": "2026-05-20", "close": 0.145, "volume": 341577.0}, {"date": "2026-05-21", "close": 0.15, "volume": 166845.0}, {"date": "2026-05-22", "close": 0.15, "volume": 678431.0}, {"date": "2026-05-25", "close": 0.15, "volume": 104300.0}, {"date": "2026-05-27", "close": 0.145, "volume": 964552.0}, {"date": "2026-05-28", "close": 0.145, "volume": 493693.0}, {"date": "2026-05-29", "close": 0.155, "volume": 903084.0}, {"date": "2026-06-01", "close": 0.15, "volume": 106599.0}, {"date": "2026-06-02", "close": 0.1525, "volume": 1146080.0}, {"date": "2026-06-03", "close": 0.155, "volume": 35834.0}, {"date": "2026-06-04", "close": 0.15, "volume": 48782.0}, {"date": "2026-06-05", "close": 0.145, "volume": 584593.0}, {"date": "2026-06-09", "close": 0.15, "volume": 145684.0}, {"date": "2026-06-10", "close": 0.145, "volume": 551700.0}, {"date": "2026-06-11", "close": 0.145, "volume": 1026364.0}, {"date": "2026-06-12", "close": 0.15, "volume": 785913.0}, {"date": "2026-06-15", "close": 0.145, "volume": 604787.0}, {"date": "2026-06-16", "close": 0.15, "volume": 339369.0}, {"date": "2026-06-17", "close": 0.15, "volume": 60092.0}, {"date": "2026-06-18", "close": 0.1475, "volume": 329560.0}, {"date": "2026-06-22", "close": 0.1475, "volume": 861993.0}, {"date": "2026-06-23", "close": 0.15, "volume": 264585.0}, {"date": "2026-06-24", "close": 0.145, "volume": 1207067.0}, {"date": "2026-06-25", "close": 0.145, "volume": 433093.0}, {"date": "2026-06-26", "close": 0.1525, "volume": 221834.0}, {"date": "2026-06-29", "close": 0.155, "volume": 211307.0}, {"date": "2026-07-01", "close": 0.15, "volume": 52844.0}, {"date": "2026-07-02", "close": 0.15, "volume": 386047.0}, {"date": "2026-07-03", "close": 0.15, "volume": 104143.0}, {"date": "2026-07-06", "close": 0.15, "volume": 4154.0}, {"date": "2026-07-09", "close": 0.15, "volume": 52040.0}, {"date": "2026-07-13", "close": 0.155, "volume": 1862388.0}, {"date": "2026-07-14", "close": 0.1575, "volume": 84695.0}, {"date": "2026-07-15", "close": 0.165, "volume": 1077496.0}, {"date": "2026-07-16", "close": 0.16, "volume": 443727.0}, {"date": "2026-07-17", "close": 0.16, "volume": 427863.0}, {"date": "2026-07-20", "close": 0.16, "volume": 62517.0}, {"date": "2026-07-21", "close": 0.155, "volume": 15177.0}, {"date": "2026-07-22", "close": 0.16, "volume": 699493.0}, {"date": "2026-07-23", "close": 0.16, "volume": 37756.0}, {"date": "2026-07-24", "close": 0.155, "volume": 91678.0}, {"date": "2026-07-27", "close": 0.155, "volume": 29106.0}, {"date": "2026-07-28", "close": 0.155, "volume": 25631.0}, {"date": "2026-07-30", "close": 0.16, "volume": 44090.0}, {"date": "2026-07-31", "close": 0.16, "volume": 260959.0}, {"date": "2026-08-03", "close": 0.16, "volume": 49120.0}, {"date": "2026-08-04", "close": 0.16, "volume": 23472.0}, {"date": "2026-08-05", "close": 0.16, "volume": 558886.0}, {"date": "2026-08-06", "close": 0.16, "volume": 6415.0}, {"date": "2026-08-07", "close": 0.16, "volume": 259706.0}, {"date": "2026-08-10", "close": 0.16, "volume": 816602.0}, {"date": "2026-08-11", "close": 0.16, "volume": 37584.0}, {"date": "2026-08-12", "close": 0.165, "volume": 286208.0}, {"date": "2026-08-13", "close": 0.16, "volume": 1540318.0}, {"date": "2026-08-14", "close": 0.165, "volume": 182076.0}, {"date": "2026-08-17", "close": 0.125, "volume": 264497.0}, {"date": "2026-08-18", "close": 0.125, "volume": 2025863.0}, {"date": "2026-08-19", "close": 0.125, "volume": 10244.0}, {"date": "2026-08-20", "close": 0.125, "volume": 281033.0}, {"date": "2026-08-21", "close": 0.1225, "volume": 44350.0}, {"date": "2026-08-25", "close": 0.12, "volume": 1028877.0}, {"date": "2026-08-26", "close": 0.12, "volume": 2311852.0}, {"date": "2026-08-27", "close": 0.115, "volume": 91520.0}, {"date": "2026-08-28", "close": 0.115, "volume": 17736.0}, {"date": "2026-08-31", "close": 0.115, "volume": 20000.0}, {"date": "2026-09-01", "close": 0.115, "volume": 765709.0}, {"date": "2026-09-02", "close": 0.115, "volume": 794050.0}, {"date": "2026-09-03", "close": 0.1175, "volume": 82682.0}, {"date": "2026-09-04", "close": 0.115, "volume": 389459.0}, {"date": "2026-09-07", "close": 0.115, "volume": 2642657.0}], "refreshing": true}