{"ticker": "AMS", "overview": {"name": "Atomos Limited", "country": "Australia", "industry": "Consumer Durables & Apparel"}, "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": "AMS", "has_prices": true, "as_of": "2026-09-17", "last": 0.014, "prev_close": 0.015, "change": -0.0009999999999999992, "change_pct": -0.06666666666666661, "session_volume": 240579.0, "vwap_5": 0.014906784986965807, "vwap_20": 0.014310003084443856, "vwap_60": 0.011864173727031819, "vwap_250": 0.02195630407530249, "high_52w": 0.039, "low_52w": 0.008, "avg_volume_20": 813274.65, "sessions": 400, "market_cap": {"value": 20848309.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03140532", "src": "ASX", "ticker": "AMS", "cik": "", "company": "Atomos Limited", "company_raw": "Atomos Limited", "who": "Peter Barber", "who_key": "Peter Barber", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Peter Barber changes a holding in AMS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140532", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67123}, {"id": "ASX-03135838", "src": "ASX", "ticker": "AMS", "cik": "", "company": "Atomos Limited", "company_raw": "Atomos Limited", "who": "Joughin", "who_key": "Joughin", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Joughin files a director's interest notice on AMS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135838", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85843}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Simon Traynor", "notice_type": "3X", "direct_shares": null, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-10-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144665-3A703375", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Barber", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-19", "source_url": "https://www.marketindex.com.au/asx/ams", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Elbourne", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-10", "source_url": "https://www.marketindex.com.au/asx/ams", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Young", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-10", "source_url": "https://www.marketindex.com.au/asx/ams", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Brownlow", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-04", "source_url": "https://www.marketindex.com.au/asx/ams", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Tait", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-01", "source_url": "https://www.marketindex.com.au/asx/ams", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Greenberg", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-20", "source_url": "https://www.marketindex.com.au/asx/ams", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Elbourne", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-06", "source_url": "https://www.marketindex.com.au/asx/ams", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Stanley", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-04", "source_url": "https://www.marketindex.com.au/asx/ams", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Williams", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-04", "source_url": "https://www.marketindex.com.au/asx/ams", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Tait", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-29", "source_url": "https://www.marketindex.com.au/asx/ams", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Stanley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-29", "source_url": "https://www.marketindex.com.au/asx/ams", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Young", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-29", "source_url": "https://www.marketindex.com.au/asx/ams", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Stanley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-23", "source_url": "https://www.marketindex.com.au/asx/ams", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Young", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-21", "source_url": "https://www.marketindex.com.au/asx/ams", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Tait", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-03", "source_url": "https://www.marketindex.com.au/asx/ams", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Yassaie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-03", "source_url": "https://www.marketindex.com.au/asx/ams", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Stanley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-03", "source_url": "https://www.marketindex.com.au/asx/ams", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jeromy Young", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-02-22", "source_url": "https://www.marketindex.com.au/asx/ams", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Stanley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-10", "source_url": "https://www.marketindex.com.au/asx/ams", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christopher Tait", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-10", "source_url": "https://www.marketindex.com.au/asx/ams", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Stanley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-08", "source_url": "https://www.marketindex.com.au/asx/ams", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christopher Tait", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-08", "source_url": "https://www.marketindex.com.au/asx/ams", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sir Hossein Yassaie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-08", "source_url": "https://www.marketindex.com.au/asx/ams", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jeromy Young", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-08", "source_url": "https://www.marketindex.com.au/asx/ams", "needs_ocr": 0}], "directors": [{"name": "Simon Traynor", "first_seen": "2026-10-05", "last_seen": "2026-10-05", "status": "current", "notices": 1}, {"name": "Sir Hossein Yassaie", "first_seen": "2020-07-08", "last_seen": "2020-07-08", "status": "past", "notices": 1}, {"name": "Stephen Stanley", "first_seen": "2020-07-08", "last_seen": "2020-11-10", "status": "past", "notices": 2}, {"name": "Christopher Tait", "first_seen": "2020-07-08", "last_seen": "2020-11-10", "status": "past", "notices": 2}, {"name": "Jeromy Young", "first_seen": "2020-07-08", "last_seen": "2021-02-22", "status": "past", "notices": 2}, {"name": "H Yassaie", "first_seen": "2021-09-03", "last_seen": "2021-09-03", "status": "past", "notices": 1}, {"name": "S Stanley", "first_seen": "2021-09-03", "last_seen": "2022-10-04", "status": "past", "notices": 4}, {"name": "L Williams", "first_seen": "2022-10-04", "last_seen": "2022-10-04", "status": "past", "notices": 1}, {"name": "P Greenberg", "first_seen": "2023-02-20", "last_seen": "2023-02-20", "status": "past", "notices": 1}, {"name": "C Tait", "first_seen": "2021-09-03", "last_seen": "2023-03-01", "status": "past", "notices": 3}, {"name": "M Brownlow", "first_seen": "2023-07-04", "last_seen": "2023-07-04", "status": "past", "notices": 1}, {"name": "T Elbourne", "first_seen": "2022-10-06", "last_seen": "2024-01-10", "status": "past", "notices": 2}, {"name": "J Young", "first_seen": "2021-09-21", "last_seen": "2024-01-10", "status": "past", "notices": 3}, {"name": "P Barber", "first_seen": "2024-02-19", "last_seen": "2024-02-19", "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": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155066-3A705304"}, {"date": "2026-10-18", "form": "Issued Capital", "title": "Consolidation/Split - AMS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149822-3A704378"}, {"date": "2026-10-18", "form": "Issued Capital", "title": "Proposed Consolidation of Capital", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149800-3A704369"}, {"date": "2026-10-18", "form": "Other", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149794-3A704367"}, {"date": "2026-10-14", "form": "Company Administration", "title": "Jeromy Young to retire from Atomos Board", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148560-3A704124"}], "performance": {"ticker": "AMS", "has_prices": true, "summary": {"n": 1, "avg": -0.4166666666666667, "win_rate": 0.0, "best": -0.4166666666666667, "worst": -0.4166666666666667, "as_of": "2026-11-02"}, "buys": [{"who": "Stachowiak Raymond C", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 1337147.0399999998, "date": "2026-06-22", "score": 52.5, "ref_price": 0.012, "return": -0.4166666666666667}]}, "price_series": [{"date": "2018-12-28", "close": 0.4394, "volume": 388743.0}, {"date": "2018-12-31", "close": 0.707434, "volume": 796277.0}, {"date": "2019-01-02", "close": 0.76895, "volume": 1519275.0}, {"date": "2019-01-03", "close": 0.74698, "volume": 343619.0}, {"date": "2019-01-04", "close": 0.720616, "volume": 84309.0}, {"date": "2019-01-07", "close": 0.584402, "volume": 377881.0}, {"date": "2019-01-08", "close": 0.566826, "volume": 212559.0}, {"date": "2019-01-09", "close": 0.588796, "volume": 356499.0}, {"date": "2019-01-10", "close": 0.59319, "volume": 10505.0}, {"date": "2019-01-11", "close": 0.59319, "volume": 8386.0}, {"date": "2019-01-14", "close": 0.57122, "volume": 58782.0}, {"date": "2019-01-15", "close": 0.57122, "volume": 96887.0}, {"date": "2019-01-16", "close": 0.562432, "volume": 98587.0}, {"date": "2019-01-17", "close": 0.861224, "volume": 718220.0}, {"date": "2019-01-18", "close": 0.808496, "volume": 234566.0}, {"date": "2019-01-21", "close": 0.685464, "volume": 296867.0}, {"date": "2019-01-22", "close": 0.685464, "volume": 140898.0}, {"date": "2019-01-23", "close": 0.70304, "volume": 123351.0}, {"date": "2019-01-24", "close": 0.711828, "volume": 25519.0}, {"date": "2019-01-25", "close": 0.6591, "volume": 336318.0}, {"date": "2019-01-29", "close": 0.63713, "volume": 170749.0}, {"date": "2019-01-30", "close": 0.645918, "volume": 102437.0}, {"date": "2019-01-31", "close": 0.63713, "volume": 33900.0}, {"date": "2019-02-01", "close": 0.628342, "volume": 209018.0}, {"date": "2019-02-04", "close": 0.597584, "volume": 64552.0}, {"date": "2019-02-05", "close": 0.59319, "volume": 143970.0}, {"date": "2019-02-06", "close": 0.580008, "volume": 99986.0}, {"date": "2019-02-07", "close": 0.580008, "volume": 73250.0}, {"date": "2019-02-08", "close": 0.597584, "volume": 18277.0}, {"date": "2019-02-11", "close": 0.619554, "volume": 26532.0}, {"date": "2019-02-12", "close": 0.61516, "volume": 7829.0}, {"date": "2019-02-13", "close": 0.61516, "volume": 37140.0}, {"date": "2019-02-14", "close": 0.632736, "volume": 130354.0}, {"date": "2019-02-15", "close": 0.601978, "volume": 814518.0}, {"date": "2019-02-18", "close": 0.632736, "volume": 71791.0}, {"date": "2019-02-19", "close": 0.650312, "volume": 103299.0}, {"date": "2019-02-20", "close": 0.61516, "volume": 42938.0}, {"date": "2019-02-21", "close": 0.68107, "volume": 32630.0}, {"date": "2019-02-22", "close": 0.685464, "volume": 32426.0}, {"date": "2019-02-25", "close": 0.650312, "volume": 73137.0}, {"date": "2019-02-26", "close": 0.672282, "volume": 16054.0}, {"date": "2019-02-27", "close": 0.70304, "volume": 1120.0}, {"date": "2019-02-28", "close": 0.70304, "volume": 115104.0}, {"date": "2019-03-01", "close": 0.694252, "volume": 31351.0}, {"date": "2019-03-04", "close": 0.72501, "volume": 140204.0}, {"date": "2019-03-05", "close": 0.733798, "volume": 67317.0}, {"date": "2019-03-06", "close": 0.760162, "volume": 376008.0}, {"date": "2019-03-07", "close": 0.85683, "volume": 225650.0}, {"date": "2019-03-08", "close": 0.909558, "volume": 450894.0}, {"date": "2019-03-11", "close": 0.896376, "volume": 257560.0}, {"date": "2019-03-12", "close": 0.909558, "volume": 283649.0}, {"date": "2019-03-13", "close": 0.92274, "volume": 148625.0}, {"date": "2019-03-14", "close": 0.861224, "volume": 202904.0}, {"date": "2019-03-15", "close": 0.870012, "volume": 166073.0}, {"date": "2019-03-18", "close": 0.913952, "volume": 181078.0}, {"date": "2019-03-19", "close": 0.918346, "volume": 155882.0}, {"date": "2019-03-20", "close": 0.913952, "volume": 137759.0}, {"date": "2019-03-21", "close": 1.001832, "volume": 364397.0}, {"date": "2019-03-22", "close": 1.072136, "volume": 280398.0}, {"date": "2019-03-25", "close": 0.931528, "volume": 464470.0}, {"date": "2019-03-26", "close": 0.883194, "volume": 391458.0}, {"date": "2019-03-27", "close": 0.927134, "volume": 138221.0}, {"date": "2019-03-28", "close": 1.05456, "volume": 318052.0}, {"date": "2019-03-29", "close": 1.05456, "volume": 162747.0}, {"date": "2019-04-01", "close": 0.957892, "volume": 393109.0}, {"date": "2019-04-02", "close": 0.962286, "volume": 156380.0}, {"date": "2019-04-03", "close": 0.94471, "volume": 136880.0}, {"date": "2019-04-04", "close": 0.927134, "volume": 87567.0}, {"date": "2019-04-05", "close": 0.896376, "volume": 167475.0}, {"date": "2019-04-08", "close": 0.931528, "volume": 213835.0}, {"date": "2019-04-09", "close": 0.887588, "volume": 201197.0}, {"date": "2019-04-10", "close": 0.883194, "volume": 313105.0}, {"date": "2019-04-11", "close": 0.905164, "volume": 17243.0}, {"date": "2019-04-12", "close": 0.887588, "volume": 474940.0}, {"date": "2019-04-15", "close": 0.874406, "volume": 116381.0}, {"date": "2019-04-16", "close": 0.817284, "volume": 126965.0}, {"date": "2019-04-17", "close": 0.852436, "volume": 86109.0}, {"date": "2019-04-18", "close": 0.839254, "volume": 71230.0}, {"date": "2019-04-23", "close": 0.808496, "volume": 67861.0}, {"date": "2019-04-24", "close": 0.826072, "volume": 79536.0}, {"date": "2019-04-26", "close": 0.826072, "volume": 47159.0}, {"date": "2019-04-29", "close": 0.8788, "volume": 143374.0}, {"date": "2019-04-30", "close": 0.852436, "volume": 62901.0}, {"date": "2019-05-01", "close": 0.843648, "volume": 39445.0}, {"date": "2019-05-02", "close": 0.8788, "volume": 65786.0}, {"date": "2019-05-03", "close": 0.848042, "volume": 76322.0}, {"date": "2019-05-06", "close": 0.81289, "volume": 67863.0}, {"date": "2019-05-07", "close": 0.85683, "volume": 19662.0}, {"date": "2019-05-08", "close": 0.821678, "volume": 5553.0}, {"date": "2019-05-09", "close": 0.826072, "volume": 29246.0}, {"date": "2019-05-13", "close": 0.826072, "volume": 55368.0}, {"date": "2019-05-14", "close": 0.821678, "volume": 89741.0}, {"date": "2019-05-15", "close": 0.852436, "volume": 19437.0}, {"date": "2019-05-16", "close": 0.861224, "volume": 180859.0}, {"date": "2019-05-17", "close": 0.931528, "volume": 332907.0}, {"date": "2019-05-20", "close": 0.949104, "volume": 137200.0}, {"date": "2019-05-21", "close": 0.9201036, "volume": 34217.0}, {"date": "2019-05-22", "close": 1.05456, "volume": 1476021.0}, {"date": "2019-05-23", "close": 1.177592, "volume": 863843.0}, {"date": "2019-05-24", "close": 1.177592, "volume": 461494.0}, {"date": "2019-05-27", "close": 1.203956, "volume": 267566.0}, {"date": "2019-05-28", "close": 1.23032, "volume": 168847.0}, {"date": "2019-05-29", "close": 1.177592, "volume": 219651.0}, {"date": "2019-05-30", "close": 1.14244, "volume": 163712.0}, {"date": "2019-05-31", "close": 1.063348, "volume": 362852.0}, {"date": "2019-06-03", "close": 0.984256, "volume": 288777.0}, {"date": "2019-06-04", "close": 1.01062, "volume": 199207.0}, {"date": "2019-06-05", "close": 1.01062, "volume": 151716.0}, {"date": "2019-06-06", "close": 1.01062, "volume": 111144.0}, {"date": "2019-06-07", "close": 1.01062, "volume": 64866.0}, {"date": "2019-06-11", "close": 0.993044, "volume": 45190.0}, {"date": "2019-06-12", "close": 1.006226, "volume": 299557.0}, {"date": "2019-06-13", "close": 0.94471, "volume": 85208.0}, {"date": "2019-06-14", "close": 0.861224, "volume": 339365.0}, {"date": "2019-06-17", "close": 0.905164, "volume": 110419.0}, {"date": "2019-06-18", "close": 0.975468, "volume": 125748.0}, {"date": "2019-06-19", "close": 1.006226, "volume": 69277.0}, {"date": "2019-06-20", "close": 0.96668, "volume": 75976.0}, {"date": "2019-06-21", "close": 0.975468, "volume": 72144.0}, {"date": "2019-06-24", "close": 0.953498, "volume": 68954.0}, {"date": "2019-06-25", "close": 0.918346, "volume": 110943.0}, {"date": "2019-06-26", "close": 0.905164, "volume": 69374.0}, {"date": "2019-07-01", "close": 0.962286, "volume": 31634981.0}, {"date": "2019-07-02", "close": 0.975468, "volume": 521100.0}, {"date": "2019-07-03", "close": 0.975468, "volume": 535525.0}, {"date": "2019-07-04", "close": 1.0985, "volume": 1059915.0}, {"date": "2019-07-05", "close": 1.089712, "volume": 391238.0}, {"date": "2019-07-08", "close": 1.089712, "volume": 249207.0}, {"date": "2019-07-09", "close": 1.146834, "volume": 365080.0}, {"date": "2019-07-10", "close": 1.199562, "volume": 354068.0}, {"date": "2019-07-11", "close": 1.18638, "volume": 169871.0}, {"date": "2019-07-12", "close": 1.18638, "volume": 412640.0}, {"date": "2019-07-15", "close": 1.177592, "volume": 172151.0}, {"date": "2019-07-16", "close": 1.212744, "volume": 566957.0}, {"date": "2019-07-17", "close": 1.177592, "volume": 769398.0}, {"date": "2019-07-18", "close": 1.138046, "volume": 259817.0}, {"date": "2019-07-19", "close": 1.133652, "volume": 221231.0}, {"date": "2019-07-22", "close": 1.102894, "volume": 118664.0}, {"date": "2019-07-23", "close": 1.107288, "volume": 795444.0}, {"date": "2019-07-24", "close": 1.177592, "volume": 432883.0}, {"date": "2019-07-25", "close": 1.23032, "volume": 359122.0}, {"date": "2019-07-26", "close": 1.23032, "volume": 54386.0}, {"date": "2019-07-29", "close": 1.20835, "volume": 391001.0}, {"date": "2019-07-30", "close": 1.217138, "volume": 255785.0}, {"date": "2019-07-31", "close": 1.20835, "volume": 64339.0}, {"date": "2019-08-01", "close": 1.173198, "volume": 1191791.0}, {"date": "2019-08-02", "close": 1.151228, "volume": 353336.0}, {"date": "2019-08-05", "close": 1.05456, "volume": 910781.0}, {"date": "2019-08-06", "close": 1.05456, "volume": 699007.0}, {"date": "2019-08-07", "close": 1.0985, "volume": 78027.0}, {"date": "2019-08-08", "close": 1.14244, "volume": 158926.0}, {"date": "2019-08-09", "close": 1.14244, "volume": 183085.0}, {"date": "2019-08-12", "close": 1.133652, "volume": 299053.0}, {"date": "2019-08-13", "close": 1.0985, "volume": 226479.0}, {"date": "2019-08-14", "close": 1.14244, "volume": 48441.0}, {"date": "2019-08-15", "close": 1.111682, "volume": 548741.0}, {"date": "2019-08-16", "close": 1.067742, "volume": 268925.0}, {"date": "2019-08-19", "close": 1.116076, "volume": 284683.0}, {"date": "2019-08-20", "close": 1.16441, "volume": 153292.0}, {"date": "2019-08-21", "close": 1.173198, "volume": 246866.0}, {"date": "2019-08-22", "close": 1.168804, "volume": 321986.0}, {"date": "2019-08-23", "close": 1.212744, "volume": 551038.0}, {"date": "2019-08-26", "close": 1.18638, "volume": 235883.0}, {"date": "2019-08-27", "close": 1.173198, "volume": 619499.0}, {"date": "2019-08-28", "close": 1.23032, "volume": 658960.0}, {"date": "2019-08-29", "close": 1.217138, "volume": 3214573.0}, {"date": "2019-08-30", "close": 1.291836, "volume": 3305904.0}, {"date": "2019-09-02", "close": 1.348958, "volume": 1151446.0}, {"date": "2019-09-03", "close": 1.3182, "volume": 1971920.0}, {"date": "2019-09-04", "close": 1.3182, "volume": 447139.0}, {"date": "2019-09-05", "close": 1.300624, "volume": 791532.0}, {"date": "2019-09-06", "close": 1.283048, "volume": 1156389.0}, {"date": "2019-09-09", "close": 1.27426, "volume": 510785.0}, {"date": "2019-09-10", "close": 1.23032, "volume": 1591090.0}, {"date": "2019-09-11", "close": 1.247896, "volume": 312039.0}, {"date": "2019-09-12", "close": 1.283048, "volume": 163155.0}, {"date": "2019-09-13", "close": 1.27426, "volume": 661938.0}, {"date": "2019-09-16", "close": 1.265472, "volume": 690434.0}, {"date": "2019-09-17", "close": 1.23032, "volume": 1083327.0}, {"date": "2019-09-18", "close": 1.36214, "volume": 1233423.0}, {"date": "2019-09-19", "close": 1.507142, "volume": 1147485.0}, {"date": "2019-09-20", "close": 1.51593, "volume": 805649.0}, {"date": "2019-09-23", "close": 1.546688, "volume": 1118117.0}, {"date": "2019-09-24", "close": 1.51593, "volume": 358926.0}, {"date": "2019-09-25", "close": 1.485172, "volume": 1119704.0}, {"date": "2019-09-26", "close": 1.49396, "volume": 347790.0}, {"date": "2019-09-27", "close": 1.476384, "volume": 433987.0}, {"date": "2019-09-30", "close": 1.432444, "volume": 186747.0}, {"date": "2019-10-01", "close": 1.40608, "volume": 405641.0}, {"date": "2019-10-02", "close": 1.366534, "volume": 364591.0}, {"date": "2019-10-03", "close": 1.36214, "volume": 320976.0}, {"date": "2019-10-04", "close": 1.3182, "volume": 325282.0}, {"date": "2019-10-07", "close": 1.3182, "volume": 358612.0}, {"date": "2019-10-08", "close": 1.287442, "volume": 328524.0}, {"date": "2019-10-09", "close": 1.36214, "volume": 1323083.0}, {"date": "2019-10-10", "close": 1.410474, "volume": 508433.0}, {"date": "2019-10-11", "close": 1.388504, "volume": 3701599.0}, {"date": "2019-10-14", "close": 1.388504, "volume": 113584.0}, {"date": "2019-10-15", "close": 1.34017, "volume": 1494829.0}, {"date": "2019-10-16", "close": 1.300624, "volume": 266856.0}, {"date": "2019-10-17", "close": 1.305018, "volume": 167005.0}, {"date": "2019-10-18", "close": 1.313806, "volume": 87164.0}, {"date": "2019-10-21", "close": 1.29623, "volume": 159700.0}, {"date": "2019-10-22", "close": 1.243502, "volume": 215067.0}, {"date": "2019-10-25", "close": 1.309412, "volume": 4979815.0}, {"date": "2019-10-28", "close": 1.283048, "volume": 525347.0}, {"date": "2019-10-29", "close": 1.344564, "volume": 1007733.0}, {"date": "2019-10-30", "close": 1.414868, "volume": 669737.0}, {"date": "2019-10-31", "close": 1.436838, "volume": 997878.0}, {"date": "2019-11-01", "close": 1.467596, "volume": 1261915.0}, {"date": "2019-11-04", "close": 1.476384, "volume": 835379.0}, {"date": "2019-11-05", "close": 1.432444, "volume": 441834.0}, {"date": "2019-11-06", "close": 1.432444, "volume": 638366.0}, {"date": "2019-11-07", "close": 1.42805, "volume": 891661.0}, {"date": "2019-11-08", "close": 1.40608, "volume": 696540.0}, {"date": "2019-11-11", "close": 1.401686, "volume": 554315.0}, {"date": "2019-11-12", "close": 1.454414, "volume": 2663022.0}, {"date": "2019-11-13", "close": 1.489566, "volume": 1499684.0}, {"date": "2019-11-14", "close": 1.49396, "volume": 1723061.0}, {"date": "2019-11-15", "close": 1.511536, "volume": 437784.0}, {"date": "2019-11-18", "close": 1.520324, "volume": 470660.0}, {"date": "2019-11-19", "close": 1.58184, "volume": 809993.0}, {"date": "2019-11-20", "close": 1.555476, "volume": 639098.0}, {"date": "2019-11-21", "close": 1.485172, "volume": 547307.0}, {"date": "2019-11-22", "close": 1.463202, "volume": 551612.0}, {"date": "2019-11-25", "close": 1.441232, "volume": 442105.0}, {"date": "2019-11-26", "close": 1.489566, "volume": 396196.0}, {"date": "2019-11-27", "close": 1.45002, "volume": 857319.0}, {"date": "2019-11-28", "close": 1.485172, "volume": 544386.0}, {"date": "2019-11-29", "close": 1.51593, "volume": 813509.0}, {"date": "2019-12-02", "close": 1.42805, "volume": 571268.0}, {"date": "2019-12-03", "close": 1.379716, "volume": 801591.0}, {"date": "2019-12-04", "close": 1.38411, "volume": 546046.0}, {"date": "2019-12-05", "close": 1.36214, "volume": 448292.0}, {"date": "2019-12-06", "close": 1.300624, "volume": 1091042.0}, {"date": "2019-12-09", "close": 1.283048, "volume": 1261129.0}, {"date": "2019-12-10", "close": 1.239108, "volume": 1063257.0}, {"date": "2019-12-11", "close": 1.190774, "volume": 1160368.0}, {"date": "2019-12-12", "close": 1.14244, "volume": 1823607.0}, {"date": "2019-12-13", "close": 1.203956, "volume": 1535593.0}, {"date": "2019-12-16", "close": 1.203956, "volume": 774729.0}, {"date": "2019-12-17", "close": 1.239108, "volume": 993251.0}, {"date": "2019-12-18", "close": 1.300624, "volume": 427899.0}, {"date": "2019-12-19", "close": 1.27426, "volume": 380958.0}, {"date": "2019-12-20", "close": 1.27426, "volume": 825191.0}, {"date": "2019-12-23", "close": 1.243502, "volume": 173314.0}, {"date": "2019-12-24", "close": 1.239108, "volume": 354976.0}, {"date": "2019-12-27", "close": 1.221532, "volume": 61474.0}, {"date": "2019-12-30", "close": 1.234714, "volume": 134725.0}, {"date": "2019-12-31", "close": 1.212744, "volume": 278137.0}, {"date": "2020-01-02", "close": 1.225926, "volume": 251297.0}, {"date": "2020-01-03", "close": 1.199562, "volume": 138315.0}, {"date": "2020-01-06", "close": 1.177592, "volume": 251804.0}, {"date": "2020-01-07", "close": 1.203956, "volume": 328728.0}, {"date": "2020-01-08", "close": 1.181986, "volume": 178737.0}, {"date": "2020-01-09", "close": 1.256684, "volume": 1090662.0}, {"date": "2020-01-10", "close": 1.305018, "volume": 683698.0}, {"date": "2020-01-13", "close": 1.261078, "volume": 697577.0}, {"date": "2020-01-14", "close": 1.234714, "volume": 190509.0}, {"date": "2020-01-15", "close": 1.23032, "volume": 340275.0}, {"date": "2020-01-16", "close": 1.225926, "volume": 170075.0}, {"date": "2020-01-17", "close": 1.247896, "volume": 130971.0}, {"date": "2020-01-20", "close": 1.23032, "volume": 164681.0}, {"date": "2020-01-21", "close": 1.287442, "volume": 1259694.0}, {"date": "2020-01-22", "close": 1.322594, "volume": 808574.0}, {"date": "2020-01-23", "close": 1.392898, "volume": 557557.0}, {"date": "2020-01-24", "close": 1.348958, "volume": 895415.0}, {"date": "2020-01-28", "close": 1.27426, "volume": 597634.0}, {"date": "2020-01-29", "close": 1.278654, "volume": 190096.0}, {"date": "2020-01-30", "close": 1.256684, "volume": 340100.0}, {"date": "2020-01-31", "close": 1.261078, "volume": 722103.0}, {"date": "2020-02-03", "close": 1.195168, "volume": 345164.0}, {"date": "2020-02-04", "close": 1.190774, "volume": 135221.0}, {"date": "2020-02-05", "close": 1.225926, "volume": 186444.0}, {"date": "2020-02-06", "close": 1.212744, "volume": 204541.0}, {"date": "2020-02-07", "close": 1.190774, "volume": 245490.0}, {"date": "2020-02-10", "close": 1.14244, "volume": 425480.0}, {"date": "2020-02-11", "close": 1.089712, "volume": 1514894.0}, {"date": "2020-02-12", "close": 1.05456, "volume": 443996.0}, {"date": "2020-02-13", "close": 1.12047, "volume": 632353.0}, {"date": "2020-02-14", "close": 1.089712, "volume": 191404.0}, {"date": "2020-02-17", "close": 1.085318, "volume": 529566.0}, {"date": "2020-02-18", "close": 1.019408, "volume": 918980.0}, {"date": "2020-02-19", "close": 0.98865, "volume": 1530267.0}, {"date": "2020-02-20", "close": 0.971074, "volume": 381505.0}, {"date": "2020-02-21", "close": 1.001832, "volume": 426839.0}, {"date": "2020-02-24", "close": 0.957892, "volume": 797905.0}, {"date": "2020-02-25", "close": 1.05456, "volume": 1763295.0}, {"date": "2020-02-26", "close": 0.870012, "volume": 980766.0}, {"date": "2020-02-27", "close": 0.85683, "volume": 997839.0}, {"date": "2020-02-28", "close": 0.74698, "volume": 1916550.0}, {"date": "2020-03-02", "close": 0.72501, "volume": 553620.0}, {"date": "2020-03-03", "close": 0.698646, "volume": 1611783.0}, {"date": "2020-03-04", "close": 0.667888, "volume": 2045514.0}, {"date": "2020-03-05", "close": 0.632736, "volume": 1689528.0}, {"date": "2020-03-06", "close": 0.61516, "volume": 723111.0}, {"date": "2020-03-09", "close": 0.514098, "volume": 1305283.0}, {"date": "2020-03-10", "close": 0.553644, "volume": 2122006.0}, {"date": "2020-03-11", "close": 0.50531, "volume": 1176003.0}, {"date": "2020-03-12", "close": 0.426218, "volume": 1427729.0}, {"date": "2020-03-13", "close": 0.421824, "volume": 1712724.0}, {"date": "2020-03-16", "close": 0.369096, "volume": 648955.0}, {"date": "2020-03-17", "close": 0.35152, "volume": 1983510.0}, {"date": "2020-03-18", "close": 0.30758, "volume": 1289646.0}, {"date": "2020-03-19", "close": 0.259246, "volume": 863169.0}, {"date": "2020-03-20", "close": 0.26364, "volume": 1276515.0}, {"date": "2020-03-23", "close": 0.259246, "volume": 1065580.0}, {"date": "2020-03-24", "close": 0.268034, "volume": 724537.0}, {"date": "2020-03-25", "close": 0.276822, "volume": 460858.0}, {"date": "2020-03-26", "close": 0.360308, "volume": 636817.0}, {"date": "2020-03-27", "close": 0.35152, "volume": 904323.0}, {"date": "2020-03-30", "close": 0.342732, "volume": 366479.0}, {"date": "2020-03-31", "close": 0.399854, "volume": 594337.0}, {"date": "2020-04-01", "close": 0.391066, "volume": 968165.0}, {"date": "2020-04-02", "close": 0.421824, "volume": 412235.0}, {"date": "2020-04-03", "close": 0.41743, "volume": 484225.0}, {"date": "2020-04-06", "close": 0.509704, "volume": 2692038.0}, {"date": "2020-04-07", "close": 0.531674, "volume": 1232485.0}, {"date": "2020-04-08", "close": 0.52728, "volume": 466724.0}, {"date": "2020-04-09", "close": 0.544856, "volume": 715009.0}, {"date": "2020-04-14", "close": 0.558038, "volume": 963964.0}, {"date": "2020-04-15", "close": 0.52728, "volume": 1005952.0}, {"date": "2020-04-16", "close": 0.50531, "volume": 612731.0}, {"date": "2020-04-17", "close": 0.52728, "volume": 568244.0}, {"date": "2020-04-20", "close": 0.553644, "volume": 488768.0}, {"date": "2020-04-21", "close": 0.500916, "volume": 510132.0}, {"date": "2020-04-22", "close": 0.465764, "volume": 512944.0}, {"date": "2020-04-23", "close": 0.46137, "volume": 322951.0}, {"date": "2020-04-24", "close": 0.465764, "volume": 223232.0}, {"date": "2020-04-27", "close": 0.46137, "volume": 480501.0}, {"date": "2020-04-28", "close": 0.46137, "volume": 417187.0}, {"date": "2020-04-29", "close": 0.470158, "volume": 499004.0}, {"date": "2020-04-30", "close": 0.48334, "volume": 2748117.0}, {"date": "2020-05-01", "close": 0.474552, "volume": 390569.0}, {"date": "2020-05-04", "close": 0.448188, "volume": 330228.0}, {"date": "2020-05-05", "close": 0.487734, "volume": 471098.0}, {"date": "2020-05-06", "close": 0.478946, "volume": 135580.0}, {"date": "2020-05-07", "close": 0.465764, "volume": 175006.0}, {"date": "2020-05-08", "close": 0.562432, "volume": 493357.0}, {"date": "2020-05-11", "close": 0.601978, "volume": 900726.0}, {"date": "2020-05-14", "close": 0.50531, "volume": 3271905.0}, {"date": "2020-05-15", "close": 0.50531, "volume": 1670750.0}, {"date": "2020-05-18", "close": 0.474552, "volume": 520325.0}, {"date": "2020-05-19", "close": 0.474552, "volume": 1190325.0}, {"date": "2020-05-20", "close": 0.426218, "volume": 3340963.0}, {"date": "2020-05-21", "close": 0.470158, "volume": 1487865.0}, {"date": "2020-05-22", "close": 0.456976, "volume": 1031145.0}, {"date": "2020-05-25", "close": 0.518492, "volume": 1990508.0}, {"date": "2020-05-26", "close": 0.522886, "volume": 6254365.0}, {"date": "2020-05-27", "close": 0.500916, "volume": 920974.0}, {"date": "2020-05-28", "close": 0.500916, "volume": 932399.0}, {"date": "2020-05-29", "close": 0.496522, "volume": 1273572.0}, {"date": "2020-06-01", "close": 0.48334, "volume": 622295.0}, {"date": "2020-06-02", "close": 0.48334, "volume": 524424.0}, {"date": "2020-06-03", "close": 0.509704, "volume": 1565104.0}, {"date": "2020-06-04", "close": 0.478946, "volume": 1113118.0}, {"date": "2020-06-05", "close": 0.48334, "volume": 435863.0}, {"date": "2020-06-09", "close": 0.48334, "volume": 1244942.0}, {"date": "2020-06-10", "close": 0.474552, "volume": 803853.0}, {"date": "2020-06-11", "close": 0.452582, "volume": 1344279.0}, {"date": "2020-06-12", "close": 0.426218, "volume": 2276008.0}, {"date": "2020-06-15", "close": 0.413036, "volume": 1538048.0}, {"date": "2020-06-16", "close": 0.41743, "volume": 1155042.0}, {"date": "2020-06-17", "close": 0.474552, "volume": 1215357.0}, {"date": "2020-06-18", "close": 0.452582, "volume": 709788.0}, {"date": "2020-06-19", "close": 0.452582, "volume": 437822.0}, {"date": "2020-06-22", "close": 0.430612, "volume": 754436.0}, {"date": "2020-06-23", "close": 0.426218, "volume": 422740.0}, {"date": "2020-06-24", "close": 0.435006, "volume": 411074.0}, {"date": "2020-06-25", "close": 0.399854, "volume": 673920.0}, {"date": "2020-06-26", "close": 0.404248, "volume": 671579.0}, {"date": "2020-06-29", "close": 0.386672, "volume": 1172569.0}, {"date": "2020-06-30", "close": 0.37349, "volume": 1258100.0}, {"date": "2020-07-01", "close": 0.386672, "volume": 572940.0}, {"date": "2020-07-02", "close": 0.413036, "volume": 629990.0}, {"date": "2020-07-03", "close": 0.430612, "volume": 386041.0}, {"date": "2020-07-06", "close": 0.452582, "volume": 469308.0}, {"date": "2020-07-07", "close": 0.41743, "volume": 701409.0}, {"date": "2020-07-08", "close": 0.39546, "volume": 921401.0}, {"date": "2020-07-09", "close": 0.39546, "volume": 1179599.0}, {"date": "2020-07-10", "close": 0.386672, "volume": 798150.0}, {"date": "2020-07-13", "close": 0.37349, "volume": 1058980.0}, {"date": "2020-07-14", "close": 0.37349, "volume": 584063.0}, {"date": "2020-07-15", "close": 0.377884, "volume": 393685.0}, {"date": "2020-07-16", "close": 0.39546, "volume": 325156.0}, {"date": "2020-07-17", "close": 0.39546, "volume": 347830.0}, {"date": "2020-07-20", "close": 0.382278, "volume": 154461.0}, {"date": "2020-07-21", "close": 0.408642, "volume": 417945.0}, {"date": "2020-07-22", "close": 0.391066, "volume": 485679.0}, {"date": "2020-07-23", "close": 0.391066, "volume": 446528.0}, {"date": "2020-07-24", "close": 0.377884, "volume": 184333.0}, {"date": "2020-07-27", "close": 0.377884, "volume": 732916.0}, {"date": "2020-07-28", "close": 0.37349, "volume": 328900.0}, {"date": "2020-07-29", "close": 0.391066, "volume": 746698.0}, {"date": "2020-07-30", "close": 0.413036, "volume": 1228466.0}, {"date": "2020-07-31", "close": 0.41743, "volume": 522616.0}, {"date": "2020-08-03", "close": 0.386672, "volume": 490239.0}, {"date": "2020-08-04", "close": 0.386672, "volume": 263055.0}, {"date": "2020-08-05", "close": 0.391066, "volume": 3261953.0}, {"date": "2020-08-06", "close": 0.377884, "volume": 279426.0}, {"date": "2020-08-07", "close": 0.369096, "volume": 279960.0}, {"date": "2020-08-10", "close": 0.426218, "volume": 1143086.0}, {"date": "2020-08-11", "close": 0.474552, "volume": 2240271.0}, {"date": "2020-08-12", "close": 0.46137, "volume": 2256839.0}, {"date": "2020-08-13", "close": 0.465764, "volume": 464423.0}, {"date": "2020-08-14", "close": 0.456976, "volume": 688509.0}, {"date": "2020-08-17", "close": 0.46137, "volume": 1101302.0}, {"date": "2020-08-18", "close": 0.456976, "volume": 3230453.0}, {"date": "2020-08-19", "close": 0.456976, "volume": 523854.0}, {"date": "2020-08-20", "close": 0.448188, "volume": 575601.0}, {"date": "2020-08-21", "close": 0.4394, "volume": 306240.0}, {"date": "2020-08-24", "close": 0.443794, "volume": 534885.0}, {"date": "2020-08-25", "close": 0.430612, "volume": 1138492.0}, {"date": "2020-08-26", "close": 0.448188, "volume": 510125.0}, {"date": "2020-08-27", "close": 0.46137, "volume": 1044906.0}, {"date": "2020-08-28", "close": 0.456976, "volume": 529795.0}, {"date": "2020-08-31", "close": 0.46137, "volume": 1168044.0}, {"date": "2020-09-01", "close": 0.514098, "volume": 1994914.0}, {"date": "2020-09-02", "close": 0.57122, "volume": 2353608.0}, {"date": "2020-09-03", "close": 0.580008, "volume": 3000583.0}, {"date": "2020-09-04", "close": 0.575614, "volume": 2430984.0}, {"date": "2020-09-07", "close": 0.623948, "volume": 2517559.0}, {"date": "2020-09-08", "close": 0.601978, "volume": 1795583.0}, {"date": "2020-09-09", "close": 0.610766, "volume": 1045706.0}, {"date": "2020-09-10", "close": 0.61516, "volume": 1392920.0}, {"date": "2020-09-11", "close": 0.584402, "volume": 2975934.0}, {"date": "2020-09-14", "close": 0.606372, "volume": 740036.0}, {"date": "2020-09-15", "close": 0.580008, "volume": 2814084.0}, {"date": "2020-09-16", "close": 0.59319, "volume": 1683365.0}, {"date": "2020-09-17", "close": 0.575614, "volume": 527525.0}, {"date": "2020-09-18", "close": 0.588796, "volume": 668383.0}, {"date": "2020-09-21", "close": 0.59319, "volume": 465566.0}, {"date": "2020-09-22", "close": 0.57122, "volume": 421536.0}, {"date": "2020-09-23", "close": 0.558038, "volume": 687955.0}, {"date": "2020-09-24", "close": 0.54925, "volume": 556631.0}, {"date": "2020-09-25", "close": 0.558038, "volume": 707623.0}, {"date": "2020-09-28", "close": 0.566826, "volume": 341443.0}, {"date": "2020-09-29", "close": 0.575614, "volume": 798794.0}, {"date": "2020-09-30", "close": 0.57122, "volume": 471014.0}, {"date": "2020-10-01", "close": 0.553644, "volume": 745059.0}, {"date": "2020-10-02", "close": 0.536068, "volume": 1532582.0}, {"date": "2020-10-05", "close": 0.566826, "volume": 328434.0}, {"date": "2020-10-06", "close": 0.63713, "volume": 3236980.0}, {"date": "2020-10-07", "close": 0.61516, "volume": 904368.0}, {"date": "2020-10-08", "close": 0.650312, "volume": 986686.0}, {"date": "2020-10-09", "close": 0.645918, "volume": 443088.0}, {"date": "2020-10-12", "close": 0.63713, "volume": 279124.0}, {"date": "2020-10-13", "close": 0.632736, "volume": 272787.0}, {"date": "2020-10-14", "close": 0.632736, "volume": 391431.0}, {"date": "2020-10-15", "close": 0.628342, "volume": 270939.0}, {"date": "2020-10-16", "close": 0.645918, "volume": 364860.0}, {"date": "2020-10-19", "close": 0.716222, "volume": 2346208.0}, {"date": "2020-10-20", "close": 0.676676, "volume": 1405810.0}, {"date": "2020-10-21", "close": 0.685464, "volume": 852998.0}, {"date": "2020-10-22", "close": 0.650312, "volume": 979635.0}, {"date": "2020-10-23", "close": 0.650312, "volume": 401825.0}, {"date": "2020-10-26", "close": 0.606372, "volume": 1191500.0}, {"date": "2020-10-27", "close": 0.597584, "volume": 1557136.0}, {"date": "2020-10-28", "close": 0.597584, "volume": 487275.0}, {"date": "2020-10-29", "close": 0.59319, "volume": 821034.0}, {"date": "2020-10-30", "close": 0.580008, "volume": 640270.0}, {"date": "2020-11-02", "close": 0.509704, "volume": 1744833.0}, {"date": "2020-11-03", "close": 0.553644, "volume": 561127.0}, {"date": "2020-11-04", "close": 0.59319, "volume": 2841598.0}, {"date": "2020-11-05", "close": 0.59319, "volume": 824791.0}, {"date": "2020-11-06", "close": 0.601978, "volume": 1701818.0}, {"date": "2020-11-09", "close": 0.597584, "volume": 613941.0}, {"date": "2020-11-10", "close": 0.641524, "volume": 828423.0}, {"date": "2020-11-11", "close": 0.68107, "volume": 3622236.0}, {"date": "2020-11-12", "close": 0.716222, "volume": 2420345.0}, {"date": "2020-11-13", "close": 0.720616, "volume": 3171648.0}, {"date": "2020-11-16", "close": 0.755768, "volume": 548272.0}, {"date": "2020-11-17", "close": 0.760162, "volume": 2539570.0}, {"date": "2020-11-18", "close": 0.74698, "volume": 736342.0}, {"date": "2020-11-19", "close": 0.773344, "volume": 1012802.0}, {"date": "2020-11-20", "close": 0.830466, "volume": 2175831.0}, {"date": "2020-11-23", "close": 0.826072, "volume": 1275663.0}, {"date": "2020-11-24", "close": 0.786526, "volume": 934688.0}, {"date": "2020-11-25", "close": 0.760162, "volume": 992461.0}, {"date": "2020-11-26", "close": 0.79092, "volume": 1895626.0}, {"date": "2020-11-27", "close": 0.83486, "volume": 5460250.0}, {"date": "2020-11-30", "close": 0.918346, "volume": 3291814.0}, {"date": "2020-12-01", "close": 0.92274, "volume": 1469975.0}, {"date": "2020-12-02", "close": 0.883194, "volume": 1297088.0}, {"date": "2020-12-03", "close": 0.85683, "volume": 599073.0}, {"date": "2020-12-04", "close": 0.874406, "volume": 555277.0}, {"date": "2020-12-07", "close": 0.883194, "volume": 2111576.0}, {"date": "2020-12-08", "close": 0.865618, "volume": 847436.0}, {"date": "2020-12-09", "close": 0.843648, "volume": 674386.0}, {"date": "2020-12-10", "close": 0.817284, "volume": 817869.0}, {"date": "2020-12-11", "close": 0.81289, "volume": 493301.0}, {"date": "2020-12-14", "close": 0.826072, "volume": 750223.0}, {"date": "2020-12-15", "close": 0.821678, "volume": 711334.0}, {"date": "2020-12-16", "close": 0.81289, "volume": 425859.0}, {"date": "2020-12-17", "close": 0.817284, "volume": 541187.0}, {"date": "2020-12-18", "close": 0.773344, "volume": 2330132.0}, {"date": "2020-12-21", "close": 0.755768, "volume": 1086755.0}, {"date": "2020-12-22", "close": 0.760162, "volume": 453062.0}, {"date": "2020-12-23", "close": 0.786526, "volume": 398854.0}, {"date": "2020-12-24", "close": 0.79092, "volume": 528256.0}, {"date": "2020-12-29", "close": 0.870012, "volume": 1750118.0}, {"date": "2020-12-30", "close": 0.848042, "volume": 524304.0}, {"date": "2020-12-31", "close": 0.843648, "volume": 751229.0}, {"date": "2021-01-04", "close": 0.848042, "volume": 365323.0}, {"date": "2021-01-05", "close": 0.861224, "volume": 754771.0}, {"date": "2021-01-06", "close": 0.861224, "volume": 839892.0}, {"date": "2021-01-07", "close": 0.94471, "volume": 6036543.0}, {"date": "2021-01-08", "close": 0.913952, "volume": 2146897.0}, {"date": "2021-01-11", "close": 0.887588, "volume": 1331088.0}, {"date": "2021-01-12", "close": 0.874406, "volume": 494599.0}, {"date": "2021-01-13", "close": 0.909558, "volume": 641401.0}, {"date": "2021-01-14", "close": 0.896376, "volume": 501142.0}, {"date": "2021-01-15", "close": 0.891982, "volume": 2734842.0}, {"date": "2021-01-18", "close": 0.874406, "volume": 446270.0}, {"date": "2021-01-19", "close": 0.870012, "volume": 297398.0}, {"date": "2021-01-20", "close": 0.870012, "volume": 631543.0}, {"date": "2021-01-21", "close": 0.848042, "volume": 528272.0}, {"date": "2021-01-22", "close": 0.839254, "volume": 612698.0}, {"date": "2021-01-25", "close": 0.826072, "volume": 971911.0}, {"date": "2021-01-27", "close": 0.808496, "volume": 1230453.0}, {"date": "2021-01-28", "close": 0.79092, "volume": 4132228.0}, {"date": "2021-01-29", "close": 0.751374, "volume": 4064230.0}, {"date": "2021-02-01", "close": 0.79092, "volume": 1643873.0}, {"date": "2021-02-02", "close": 0.795314, "volume": 583246.0}, {"date": "2021-02-03", "close": 0.808496, "volume": 791603.0}, {"date": "2021-02-04", "close": 0.821678, "volume": 1266619.0}, {"date": "2021-02-05", "close": 0.852436, "volume": 1033993.0}, {"date": "2021-02-08", "close": 0.843648, "volume": 422492.0}, {"date": "2021-02-09", "close": 0.830466, "volume": 215192.0}, {"date": "2021-02-10", "close": 0.821678, "volume": 633425.0}, {"date": "2021-02-11", "close": 0.843648, "volume": 752534.0}, {"date": "2021-02-12", "close": 0.821678, "volume": 452078.0}, {"date": "2021-02-15", "close": 0.931528, "volume": 5196112.0}, {"date": "2021-02-16", "close": 0.984256, "volume": 3366719.0}, {"date": "2021-02-17", "close": 0.96668, "volume": 2205876.0}, {"date": "2021-02-18", "close": 0.94471, "volume": 542363.0}, {"date": "2021-02-19", "close": 0.913952, "volume": 562662.0}, {"date": "2021-02-22", "close": 0.935922, "volume": 1808871.0}, {"date": "2021-02-23", "close": 0.927134, "volume": 329789.0}, {"date": "2021-02-24", "close": 0.896376, "volume": 672233.0}, {"date": "2021-02-25", "close": 0.913952, "volume": 324846.0}, {"date": "2021-02-26", "close": 0.891982, "volume": 1355899.0}, {"date": "2021-03-01", "close": 0.870012, "volume": 293326.0}, {"date": "2021-03-02", "close": 0.8788, "volume": 506818.0}, {"date": "2021-03-03", "close": 0.90077, "volume": 362535.0}, {"date": "2021-03-04", "close": 0.865618, "volume": 407328.0}, {"date": "2021-03-05", "close": 0.85683, "volume": 411113.0}, {"date": "2021-03-08", "close": 0.865618, "volume": 513937.0}, {"date": "2021-03-09", "close": 0.865618, "volume": 644512.0}, {"date": "2021-03-10", "close": 0.821678, "volume": 337063.0}, {"date": "2021-03-11", "close": 0.83486, "volume": 308913.0}, {"date": "2021-03-12", "close": 0.852436, "volume": 1000544.0}, {"date": "2021-03-15", "close": 0.843648, "volume": 888125.0}, {"date": "2021-03-16", "close": 0.830466, "volume": 298112.0}, {"date": "2021-03-17", "close": 0.804102, "volume": 525298.0}, {"date": "2021-03-18", "close": 0.848042, "volume": 409642.0}, {"date": "2021-03-19", "close": 0.81289, "volume": 141104.0}, {"date": "2021-03-22", "close": 0.817284, "volume": 762838.0}, {"date": "2021-03-23", "close": 0.799708, "volume": 620657.0}, {"date": "2021-03-24", "close": 0.799708, "volume": 559375.0}, {"date": "2021-03-25", "close": 0.777738, "volume": 389454.0}, {"date": "2021-03-26", "close": 0.799708, "volume": 475929.0}, {"date": "2021-03-29", "close": 0.799708, "volume": 486470.0}, {"date": "2021-03-30", "close": 0.755768, "volume": 403885.0}, {"date": "2021-03-31", "close": 0.79092, "volume": 1488319.0}, {"date": "2021-04-01", "close": 0.808496, "volume": 721000.0}, {"date": "2021-04-06", "close": 0.870012, "volume": 1452411.0}, {"date": "2021-04-07", "close": 0.896376, "volume": 404474.0}, {"date": "2021-04-08", "close": 0.92274, "volume": 1820303.0}, {"date": "2021-04-09", "close": 0.90077, "volume": 1065570.0}, {"date": "2021-04-12", "close": 0.913952, "volume": 561802.0}, {"date": "2021-04-13", "close": 0.883194, "volume": 378885.0}, {"date": "2021-04-14", "close": 0.891982, "volume": 209676.0}, {"date": "2021-04-15", "close": 0.92274, "volume": 1134086.0}, {"date": "2021-04-16", "close": 0.913952, "volume": 969865.0}, {"date": "2021-04-19", "close": 0.918346, "volume": 810901.0}, {"date": "2021-04-20", "close": 0.92274, "volume": 592880.0}, {"date": "2021-04-21", "close": 0.913952, "volume": 724005.0}, {"date": "2021-04-22", "close": 0.913952, "volume": 286309.0}, {"date": "2021-04-23", "close": 0.887588, "volume": 178754.0}, {"date": "2021-04-26", "close": 0.8788, "volume": 224136.0}, {"date": "2021-04-27", "close": 0.874406, "volume": 638718.0}, {"date": "2021-04-28", "close": 0.85683, "volume": 524497.0}, {"date": "2021-04-29", "close": 0.830466, "volume": 772296.0}, {"date": "2021-04-30", "close": 0.83486, "volume": 1373590.0}, {"date": "2021-05-03", "close": 0.808496, "volume": 1042863.0}, {"date": "2021-05-04", "close": 0.817284, "volume": 575704.0}, {"date": "2021-05-05", "close": 0.861224, "volume": 557698.0}, {"date": "2021-05-06", "close": 0.848042, "volume": 416198.0}, {"date": "2021-05-07", "close": 0.843648, "volume": 709700.0}, {"date": "2021-05-10", "close": 0.808496, "volume": 624224.0}, {"date": "2021-05-11", "close": 0.808496, "volume": 725676.0}, {"date": "2021-05-12", "close": 0.79092, "volume": 224972.0}, {"date": "2021-05-13", "close": 0.81289, "volume": 718411.0}, {"date": "2021-05-14", "close": 0.830466, "volume": 447746.0}, {"date": "2021-05-17", "close": 0.821678, "volume": 394428.0}, {"date": "2021-05-18", "close": 0.830466, "volume": 441904.0}, {"date": "2021-05-19", "close": 0.83486, "volume": 346438.0}, {"date": "2021-05-20", "close": 0.843648, "volume": 253517.0}, {"date": "2021-05-21", "close": 0.839254, "volume": 150263.0}, {"date": "2021-05-24", "close": 0.826072, "volume": 115959.0}, {"date": "2021-05-25", "close": 0.843648, "volume": 260993.0}, {"date": "2021-05-26", "close": 0.83486, "volume": 158245.0}, {"date": "2021-05-27", "close": 0.83486, "volume": 225468.0}, {"date": "2021-05-28", "close": 0.839254, "volume": 142990.0}, {"date": "2021-05-31", "close": 0.85683, "volume": 316487.0}, {"date": "2021-06-01", "close": 0.891982, "volume": 524986.0}, {"date": "2021-06-02", "close": 0.905164, "volume": 389578.0}, {"date": "2021-06-03", "close": 0.918346, "volume": 542772.0}, {"date": "2021-06-04", "close": 0.905164, "volume": 413431.0}, {"date": "2021-06-07", "close": 0.8788, "volume": 186570.0}, {"date": "2021-06-08", "close": 0.891982, "volume": 35644.0}, {"date": "2021-06-09", "close": 0.870012, "volume": 304487.0}, {"date": "2021-06-10", "close": 0.874406, "volume": 275232.0}, {"date": "2021-06-11", "close": 0.870012, "volume": 110049.0}, {"date": "2021-06-15", "close": 0.8788, "volume": 31409.0}, {"date": "2021-06-16", "close": 0.865618, "volume": 151379.0}, {"date": "2021-06-17", "close": 0.852436, "volume": 200446.0}, {"date": "2021-06-18", "close": 0.861224, "volume": 178149.0}, {"date": "2021-06-21", "close": 0.843648, "volume": 485908.0}, {"date": "2021-06-22", "close": 0.865618, "volume": 578459.0}, {"date": "2021-06-23", "close": 0.839254, "volume": 187588.0}, {"date": "2021-06-24", "close": 0.843648, "volume": 14838.0}, {"date": "2021-06-25", "close": 0.861224, "volume": 169986.0}, {"date": "2021-06-28", "close": 0.83486, "volume": 285140.0}, {"date": "2021-06-29", "close": 0.843648, "volume": 354807.0}, {"date": "2021-06-30", "close": 0.940316, "volume": 4286731.0}, {"date": "2021-07-01", "close": 0.949104, "volume": 4005541.0}, {"date": "2021-07-02", "close": 0.905164, "volume": 1482491.0}, {"date": "2021-07-05", "close": 0.971074, "volume": 979868.0}, {"date": "2021-07-06", "close": 1.080924, "volume": 2814449.0}, {"date": "2021-07-07", "close": 1.041378, "volume": 887254.0}, {"date": "2021-07-08", "close": 1.116076, "volume": 1864117.0}, {"date": "2021-07-09", "close": 1.107288, "volume": 723752.0}, {"date": "2021-07-12", "close": 1.085318, "volume": 890333.0}, {"date": "2021-07-13", "close": 1.080924, "volume": 1053809.0}, {"date": "2021-07-14", "close": 1.063348, "volume": 1143946.0}, {"date": "2021-07-15", "close": 1.058954, "volume": 485360.0}, {"date": "2021-07-16", "close": 1.03259, "volume": 432778.0}, {"date": "2021-07-19", "close": 1.028196, "volume": 596521.0}, {"date": "2021-07-20", "close": 0.993044, "volume": 798311.0}, {"date": "2021-07-21", "close": 1.019408, "volume": 418010.0}, {"date": "2021-07-22", "close": 1.01062, "volume": 696080.0}, {"date": "2021-07-23", "close": 1.041378, "volume": 572415.0}, {"date": "2021-07-26", "close": 1.041378, "volume": 274953.0}, {"date": "2021-07-27", "close": 1.041378, "volume": 343473.0}, {"date": "2021-07-28", "close": 0.984256, "volume": 493223.0}, {"date": "2021-07-29", "close": 1.03259, "volume": 376788.0}, {"date": "2021-07-30", "close": 1.019408, "volume": 840147.0}, {"date": "2021-08-02", "close": 0.984256, "volume": 443322.0}, {"date": "2021-08-03", "close": 0.993044, "volume": 392830.0}, {"date": "2021-08-04", "close": 0.98865, "volume": 299008.0}, {"date": "2021-08-05", "close": 0.98865, "volume": 371648.0}, {"date": "2021-08-06", "close": 0.975468, "volume": 639412.0}, {"date": "2021-08-09", "close": 0.96668, "volume": 369671.0}, {"date": "2021-08-10", "close": 0.971074, "volume": 5574774.0}, {"date": "2021-08-11", "close": 1.001832, "volume": 173474.0}, {"date": "2021-08-12", "close": 1.001832, "volume": 446328.0}, {"date": "2021-08-13", "close": 1.036984, "volume": 866063.0}, {"date": "2021-08-16", "close": 0.993044, "volume": 420918.0}, {"date": "2021-08-17", "close": 0.975468, "volume": 688780.0}, {"date": "2021-08-18", "close": 1.14244, "volume": 6775304.0}, {"date": "2021-08-19", "close": 1.160016, "volume": 4058728.0}, {"date": "2021-08-20", "close": 1.300624, "volume": 4394703.0}, {"date": "2021-08-23", "close": 1.313806, "volume": 2244705.0}, {"date": "2021-08-24", "close": 1.34017, "volume": 1757106.0}, {"date": "2021-08-25", "close": 1.423656, "volume": 2294775.0}, {"date": "2021-08-26", "close": 1.335776, "volume": 1873731.0}, {"date": "2021-08-27", "close": 1.322594, "volume": 1644446.0}, {"date": "2021-08-30", "close": 1.353352, "volume": 465674.0}, {"date": "2021-08-31", "close": 1.357746, "volume": 733132.0}, {"date": "2021-09-01", "close": 1.36214, "volume": 712036.0}, {"date": "2021-09-02", "close": 1.379716, "volume": 608685.0}, {"date": "2021-09-03", "close": 1.370928, "volume": 1157520.0}, {"date": "2021-09-06", "close": 1.49396, "volume": 1232919.0}, {"date": "2021-09-07", "close": 1.45002, "volume": 682922.0}, {"date": "2021-09-08", "close": 1.49396, "volume": 782961.0}, {"date": "2021-09-09", "close": 1.445626, "volume": 1144142.0}, {"date": "2021-09-10", "close": 1.546688, "volume": 2662070.0}, {"date": "2021-09-13", "close": 1.49396, "volume": 1569734.0}, {"date": "2021-09-14", "close": 1.370928, "volume": 1704459.0}, {"date": "2021-09-15", "close": 1.344564, "volume": 1649076.0}, {"date": "2021-09-16", "close": 1.392898, "volume": 1138078.0}, {"date": "2021-09-17", "close": 1.370928, "volume": 842289.0}, {"date": "2021-09-20", "close": 1.322594, "volume": 1073883.0}, {"date": "2021-09-21", "close": 1.34017, "volume": 520000.0}, {"date": "2021-09-22", "close": 1.353352, "volume": 826319.0}, {"date": "2021-09-23", "close": 1.454414, "volume": 1366702.0}, {"date": "2021-09-24", "close": 1.480778, "volume": 843454.0}, {"date": "2021-09-27", "close": 1.45002, "volume": 621815.0}, {"date": "2021-09-28", "close": 1.370928, "volume": 701805.0}, {"date": "2021-09-29", "close": 1.357746, "volume": 498524.0}, {"date": "2021-09-30", "close": 1.357746, "volume": 414242.0}, {"date": "2021-10-01", "close": 1.366534, "volume": 519208.0}, {"date": "2021-10-04", "close": 1.335776, "volume": 319590.0}, {"date": "2021-10-05", "close": 1.353352, "volume": 759595.0}, {"date": "2021-10-06", "close": 1.322594, "volume": 629043.0}, {"date": "2021-10-07", "close": 1.419262, "volume": 568439.0}, {"date": "2021-10-08", "close": 1.42805, "volume": 230310.0}, {"date": "2021-10-11", "close": 1.40608, "volume": 156249.0}, {"date": "2021-10-12", "close": 1.370928, "volume": 626288.0}, {"date": "2021-10-13", "close": 1.388504, "volume": 132469.0}, {"date": "2021-10-14", "close": 1.410474, "volume": 453997.0}, {"date": "2021-10-15", "close": 1.485172, "volume": 1429008.0}, {"date": "2021-10-18", "close": 1.45002, "volume": 839241.0}, {"date": "2021-10-19", "close": 1.36214, "volume": 2364176.0}, {"date": "2021-10-20", "close": 1.392898, "volume": 1002889.0}, {"date": "2021-10-21", "close": 1.366534, "volume": 379518.0}, {"date": "2021-10-22", "close": 1.300624, "volume": 631317.0}, {"date": "2021-10-25", "close": 1.239108, "volume": 1465273.0}, {"date": "2021-10-26", "close": 1.212744, "volume": 1038080.0}, {"date": "2021-10-27", "close": 1.23032, "volume": 1577535.0}, {"date": "2021-10-28", "close": 1.23032, "volume": 1665256.0}, {"date": "2021-10-29", "close": 1.23032, "volume": 551411.0}, {"date": "2021-11-01", "close": 1.23032, "volume": 554059.0}, {"date": "2021-11-02", "close": 1.212744, "volume": 362102.0}, {"date": "2021-11-03", "close": 1.160016, "volume": 752627.0}, {"date": "2021-11-04", "close": 1.160016, "volume": 536756.0}, {"date": "2021-11-05", "close": 1.133652, "volume": 1130459.0}, {"date": "2021-11-08", "close": 1.124864, "volume": 1102177.0}, {"date": "2021-11-09", "close": 1.177592, "volume": 712196.0}, {"date": "2021-11-10", "close": 1.14244, "volume": 785168.0}, {"date": "2021-11-11", "close": 1.14244, "volume": 878404.0}, {"date": "2021-11-12", "close": 1.107288, "volume": 377122.0}, {"date": "2021-11-15", "close": 1.133652, "volume": 313558.0}, {"date": "2021-11-16", "close": 1.089712, "volume": 4405237.0}, {"date": "2021-11-17", "close": 1.111682, "volume": 526029.0}, {"date": "2021-11-18", "close": 1.133652, "volume": 276406.0}, {"date": "2021-11-19", "close": 1.124864, "volume": 256791.0}, {"date": "2021-11-22", "close": 1.133652, "volume": 452895.0}, {"date": "2021-11-23", "close": 1.050166, "volume": 10542197.0}, {"date": "2021-11-24", "close": 0.984256, "volume": 2722154.0}, {"date": "2021-11-25", "close": 0.984256, "volume": 403439.0}, {"date": "2021-11-26", "close": 0.993044, "volume": 866417.0}, {"date": "2021-11-29", "close": 0.984256, "volume": 1761618.0}, {"date": "2021-11-30", "close": 0.979862, "volume": 576029.0}, {"date": "2021-12-01", "close": 0.96668, "volume": 391255.0}, {"date": "2021-12-02", "close": 0.913952, "volume": 559310.0}, {"date": "2021-12-03", "close": 0.883194, "volume": 757313.0}, {"date": "2021-12-06", "close": 0.852436, "volume": 1317163.0}, {"date": "2021-12-07", "close": 0.861224, "volume": 1260006.0}, {"date": "2021-12-08", "close": 0.896376, "volume": 1067500.0}, {"date": "2021-12-09", "close": 0.870012, "volume": 528028.0}, {"date": "2021-12-10", "close": 0.8788, "volume": 364300.0}, {"date": "2021-12-13", "close": 0.957892, "volume": 863219.0}, {"date": "2021-12-14", "close": 0.92274, "volume": 488669.0}, {"date": "2021-12-15", "close": 0.92274, "volume": 475061.0}, {"date": "2021-12-16", "close": 0.927134, "volume": 851428.0}, {"date": "2021-12-17", "close": 0.92274, "volume": 972929.0}, {"date": "2021-12-20", "close": 0.887588, "volume": 309909.0}, {"date": "2021-12-21", "close": 0.896376, "volume": 413743.0}, {"date": "2021-12-22", "close": 0.896376, "volume": 727779.0}, {"date": "2021-12-23", "close": 0.940316, "volume": 522415.0}, {"date": "2021-12-24", "close": 0.957892, "volume": 159758.0}, {"date": "2021-12-29", "close": 1.015014, "volume": 436992.0}, {"date": "2021-12-30", "close": 0.975468, "volume": 348218.0}, {"date": "2021-12-31", "close": 0.931528, "volume": 181629.0}, {"date": "2022-01-04", "close": 0.953498, "volume": 162740.0}, {"date": "2022-01-05", "close": 0.92274, "volume": 350023.0}, {"date": "2022-01-06", "close": 0.861224, "volume": 692109.0}, {"date": "2022-01-07", "close": 0.979862, "volume": 1230027.0}, {"date": "2022-01-10", "close": 0.931528, "volume": 411334.0}, {"date": "2022-01-11", "close": 0.887588, "volume": 1228018.0}, {"date": "2022-01-12", "close": 0.8788, "volume": 676125.0}, {"date": "2022-01-13", "close": 0.865618, "volume": 652718.0}, {"date": "2022-01-14", "close": 0.83486, "volume": 1070376.0}, {"date": "2022-01-17", "close": 0.808496, "volume": 1305973.0}, {"date": "2022-01-18", "close": 0.830466, "volume": 813919.0}, {"date": "2022-01-19", "close": 0.848042, "volume": 163554.0}, {"date": "2022-01-20", "close": 0.843648, "volume": 366804.0}, {"date": "2022-01-21", "close": 0.79092, "volume": 1107365.0}, {"date": "2022-01-24", "close": 0.738192, "volume": 1342988.0}, {"date": "2022-01-25", "close": 0.729404, "volume": 1320497.0}, {"date": "2022-01-27", "close": 0.76895, "volume": 996150.0}, {"date": "2022-01-28", "close": 0.74698, "volume": 899406.0}, {"date": "2022-01-31", "close": 0.751374, "volume": 662614.0}, {"date": "2022-02-01", "close": 0.826072, "volume": 649863.0}, {"date": "2022-02-02", "close": 0.81289, "volume": 192608.0}, {"date": "2022-02-03", "close": 0.81289, "volume": 392836.0}, {"date": "2022-02-04", "close": 0.795314, "volume": 231923.0}, {"date": "2022-02-07", "close": 0.782132, "volume": 172327.0}, {"date": "2022-02-08", "close": 0.81289, "volume": 377624.0}, {"date": "2022-02-09", "close": 0.808496, "volume": 308406.0}, {"date": "2022-02-10", "close": 0.799708, "volume": 484445.0}, {"date": "2022-02-11", "close": 0.786526, "volume": 327435.0}, {"date": "2022-02-14", "close": 0.786526, "volume": 343086.0}, {"date": "2022-02-15", "close": 0.764556, "volume": 2010746.0}, {"date": "2022-02-16", "close": 0.830466, "volume": 1499100.0}, {"date": "2022-02-17", "close": 0.852436, "volume": 873975.0}, {"date": "2022-02-18", "close": 0.870012, "volume": 564095.0}, {"date": "2022-02-21", "close": 0.870012, "volume": 506256.0}, {"date": "2022-02-22", "close": 0.843648, "volume": 1369855.0}, {"date": "2022-02-23", "close": 0.852436, "volume": 293847.0}, {"date": "2022-02-24", "close": 0.83486, "volume": 1382071.0}, {"date": "2022-02-25", "close": 0.81289, "volume": 525222.0}, {"date": "2022-02-28", "close": 0.830466, "volume": 622436.0}, {"date": "2022-03-01", "close": 0.848042, "volume": 751841.0}, {"date": "2022-03-02", "close": 0.817284, "volume": 401211.0}, {"date": "2022-03-03", "close": 0.79092, "volume": 1204386.0}, {"date": "2022-03-04", "close": 0.79092, "volume": 785068.0}, {"date": "2022-03-07", "close": 0.74698, "volume": 841946.0}, {"date": "2022-03-08", "close": 0.733798, "volume": 251040.0}, {"date": "2022-03-09", "close": 0.742586, "volume": 386100.0}, {"date": "2022-03-10", "close": 0.804102, "volume": 470421.0}, {"date": "2022-03-11", "close": 0.764556, "volume": 248026.0}, {"date": "2022-03-14", "close": 0.777738, "volume": 238662.0}, {"date": "2022-03-15", "close": 0.777738, "volume": 372294.0}, {"date": "2022-03-16", "close": 0.782132, "volume": 555603.0}, {"date": "2022-03-17", "close": 0.76895, "volume": 490048.0}, {"date": "2022-03-18", "close": 0.751374, "volume": 284837.0}, {"date": "2022-03-21", "close": 0.755768, "volume": 159075.0}, {"date": "2022-03-22", "close": 0.755768, "volume": 136944.0}, {"date": "2022-03-23", "close": 0.760162, "volume": 354454.0}, {"date": "2022-03-24", "close": 0.751374, "volume": 102692.0}, {"date": "2022-03-25", "close": 0.755768, "volume": 104947.0}, {"date": "2022-03-28", "close": 0.742586, "volume": 414801.0}, {"date": "2022-03-29", "close": 0.760162, "volume": 295279.0}, {"date": "2022-03-30", "close": 0.799708, "volume": 646657.0}, {"date": "2022-03-31", "close": 0.804102, "volume": 419627.0}, {"date": "2022-04-01", "close": 0.839254, "volume": 534622.0}, {"date": "2022-04-04", "close": 0.843648, "volume": 504499.0}, {"date": "2022-04-05", "close": 0.852436, "volume": 337825.0}, {"date": "2022-04-06", "close": 0.826072, "volume": 399280.0}, {"date": "2022-04-07", "close": 0.79092, "volume": 237018.0}, {"date": "2022-04-08", "close": 0.81289, "volume": 601899.0}, {"date": "2022-04-11", "close": 0.804102, "volume": 197235.0}, {"date": "2022-04-12", "close": 0.804102, "volume": 290985.0}, {"date": "2022-04-13", "close": 0.79092, "volume": 128103.0}, {"date": "2022-04-14", "close": 0.645918, "volume": 22366974.0}, {"date": "2022-04-19", "close": 0.689858, "volume": 1730306.0}, {"date": "2022-04-20", "close": 0.650312, "volume": 1085274.0}, {"date": "2022-04-21", "close": 0.645918, "volume": 962805.0}, {"date": "2022-04-22", "close": 0.68107, "volume": 2093586.0}, {"date": "2022-04-26", "close": 0.641524, "volume": 1204165.0}, {"date": "2022-04-27", "close": 0.63713, "volume": 486173.0}, {"date": "2022-04-28", "close": 0.632736, "volume": 291391.0}, {"date": "2022-04-29", "close": 0.641524, "volume": 404466.0}, {"date": "2022-05-02", "close": 0.59319, "volume": 1454283.0}, {"date": "2022-05-03", "close": 0.580008, "volume": 1322980.0}, {"date": "2022-05-04", "close": 0.531674, "volume": 754531.0}, {"date": "2022-05-05", "close": 0.52728, "volume": 1327552.0}, {"date": "2022-05-06", "close": 0.268034, "volume": 47943631.0}, {"date": "2022-05-09", "close": 0.272428, "volume": 8793089.0}, {"date": "2022-05-10", "close": 0.26364, "volume": 6712330.0}, {"date": "2022-05-11", "close": 0.281216, "volume": 2884315.0}, {"date": "2022-05-12", "close": 0.268034, "volume": 1737198.0}, {"date": "2022-05-13", "close": 0.254852, "volume": 4128439.0}, {"date": "2022-05-16", "close": 0.250458, "volume": 2162456.0}, {"date": "2022-05-17", "close": 0.254852, "volume": 1577490.0}, {"date": "2022-05-18", "close": 0.268034, "volume": 3720165.0}, {"date": "2022-05-19", "close": 0.254852, "volume": 1442873.0}, {"date": "2022-05-20", "close": 0.254852, "volume": 882597.0}, {"date": "2022-05-23", "close": 0.268034, "volume": 453259.0}, {"date": "2022-05-24", "close": 0.250458, "volume": 830836.0}, {"date": "2022-05-25", "close": 0.259246, "volume": 597204.0}, {"date": "2022-05-26", "close": 0.26364, "volume": 628386.0}, {"date": "2022-05-27", "close": 0.246064, "volume": 1467896.0}, {"date": "2022-05-30", "close": 0.250458, "volume": 2728647.0}, {"date": "2022-05-31", "close": 0.246064, "volume": 1333324.0}, {"date": "2022-06-01", "close": 0.232882, "volume": 1308666.0}, {"date": "2022-06-02", "close": 0.2197, "volume": 2400979.0}, {"date": "2022-06-03", "close": 0.24167, "volume": 1195798.0}, {"date": "2022-06-06", "close": 0.259246, "volume": 2468551.0}, {"date": "2022-06-07", "close": 0.246064, "volume": 2083002.0}, {"date": "2022-06-08", "close": 0.232882, "volume": 1620187.0}, {"date": "2022-06-09", "close": 0.24167, "volume": 1270275.0}, {"date": "2022-06-10", "close": 0.254852, "volume": 1944816.0}, {"date": "2022-06-14", "close": 0.232882, "volume": 3689940.0}, {"date": "2022-06-15", "close": 0.228488, "volume": 2202355.0}, {"date": "2022-06-16", "close": 0.237276, "volume": 1122971.0}, {"date": "2022-06-17", "close": 0.228488, "volume": 1152058.0}, {"date": "2022-06-20", "close": 0.2197, "volume": 4268133.0}, {"date": "2022-06-21", "close": 0.210912, "volume": 2185757.0}, {"date": "2022-06-22", "close": 0.202124, "volume": 1743060.0}, {"date": "2022-06-23", "close": 0.188942, "volume": 2632243.0}, {"date": "2022-06-24", "close": 0.184548, "volume": 1954728.0}, {"date": "2022-06-27", "close": 0.188942, "volume": 1499956.0}, {"date": "2022-06-28", "close": 0.184548, "volume": 2373411.0}, {"date": "2022-06-29", "close": 0.184548, "volume": 1005107.0}, {"date": "2022-06-30", "close": 0.166972, "volume": 4869984.0}, {"date": "2022-07-01", "close": 0.206518, "volume": 2188333.0}, {"date": "2022-07-04", "close": 0.19773, "volume": 637638.0}, {"date": "2022-07-05", "close": 0.298792, "volume": 6716474.0}, {"date": "2022-07-06", "close": 0.30758, "volume": 1988170.0}, {"date": "2022-07-07", "close": 0.30758, "volume": 1653190.0}, {"date": "2022-07-08", "close": 0.298792, "volume": 484923.0}, {"date": "2022-07-11", "close": 0.303186, "volume": 1802428.0}, {"date": "2022-07-12", "close": 0.290004, "volume": 709960.0}, {"date": "2022-07-13", "close": 0.281216, "volume": 647629.0}, {"date": "2022-07-14", "close": 0.26364, "volume": 994807.0}, {"date": "2022-07-15", "close": 0.254852, "volume": 1495134.0}, {"date": "2022-07-18", "close": 0.254852, "volume": 753765.0}, {"date": "2022-07-19", "close": 0.26364, "volume": 590694.0}, {"date": "2022-07-20", "close": 0.281216, "volume": 393509.0}, {"date": "2022-07-21", "close": 0.281216, "volume": 476941.0}, {"date": "2022-07-22", "close": 0.28561, "volume": 149868.0}, {"date": "2022-07-25", "close": 0.276822, "volume": 253638.0}, {"date": "2022-07-26", "close": 0.28561, "volume": 317142.0}, {"date": "2022-07-27", "close": 0.28561, "volume": 1247016.0}, {"date": "2022-07-28", "close": 0.30758, "volume": 1237726.0}, {"date": "2022-07-29", "close": 0.276822, "volume": 1621129.0}, {"date": "2022-08-01", "close": 0.26364, "volume": 1306773.0}, {"date": "2022-08-02", "close": 0.281216, "volume": 339442.0}, {"date": "2022-08-03", "close": 0.290004, "volume": 483430.0}, {"date": "2022-08-04", "close": 0.303186, "volume": 1407336.0}, {"date": "2022-08-05", "close": 0.30758, "volume": 1746074.0}, {"date": "2022-08-08", "close": 0.30758, "volume": 849334.0}, {"date": "2022-08-09", "close": 0.320762, "volume": 1656148.0}, {"date": "2022-08-10", "close": 0.35152, "volume": 2327546.0}, {"date": "2022-08-11", "close": 0.355914, "volume": 1511086.0}, {"date": "2022-08-12", "close": 0.338338, "volume": 692641.0}, {"date": "2022-08-15", "close": 0.316368, "volume": 1352243.0}, {"date": "2022-08-16", "close": 0.320762, "volume": 786364.0}, {"date": "2022-08-17", "close": 0.30758, "volume": 740096.0}, {"date": "2022-08-18", "close": 0.303186, "volume": 572901.0}, {"date": "2022-08-19", "close": 0.28561, "volume": 506285.0}, {"date": "2022-08-22", "close": 0.28561, "volume": 486328.0}, {"date": "2022-08-23", "close": 0.281216, "volume": 290427.0}, {"date": "2022-08-24", "close": 0.272428, "volume": 249774.0}, {"date": "2022-08-25", "close": 0.276822, "volume": 182838.0}, {"date": "2022-08-26", "close": 0.294398, "volume": 157645.0}, {"date": "2022-08-29", "close": 0.250458, "volume": 1998746.0}, {"date": "2022-08-30", "close": 0.210912, "volume": 4946829.0}, {"date": "2022-08-31", "close": 0.2197, "volume": 876920.0}, {"date": "2022-09-01", "close": 0.162578, "volume": 14002411.0}, {"date": "2022-09-02", "close": 0.158184, "volume": 2699142.0}, {"date": "2022-09-05", "close": 0.145002, "volume": 2266041.0}, {"date": "2022-09-06", "close": 0.15379, "volume": 1132049.0}, {"date": "2022-09-07", "close": 0.140608, "volume": 4231016.0}, {"date": "2022-09-08", "close": 0.145002, "volume": 2045511.0}, {"date": "2022-09-09", "close": 0.171366, "volume": 1068838.0}, {"date": "2022-09-12", "close": 0.17576, "volume": 302878.0}, {"date": "2022-09-13", "close": 0.162578, "volume": 1240406.0}, {"date": "2022-09-14", "close": 0.162578, "volume": 1406970.0}, {"date": "2022-09-15", "close": 0.180154, "volume": 1208597.0}, {"date": "2022-09-16", "close": 0.166972, "volume": 884929.0}, {"date": "2022-09-19", "close": 0.162578, "volume": 254426.0}, {"date": "2022-09-20", "close": 0.158184, "volume": 498277.0}, {"date": "2022-09-21", "close": 0.15379, "volume": 700189.0}, {"date": "2022-09-23", "close": 0.158184, "volume": 639240.0}, {"date": "2022-09-26", "close": 0.15379, "volume": 523389.0}, {"date": "2022-09-27", "close": 0.149396, "volume": 299565.0}, {"date": "2022-09-28", "close": 0.149396, "volume": 760298.0}, {"date": "2022-09-29", "close": 0.15379, "volume": 215884.0}, {"date": "2022-09-30", "close": 0.145002, "volume": 797473.0}, {"date": "2022-10-03", "close": 0.127426, "volume": 2866389.0}, {"date": "2022-10-04", "close": 0.140608, "volume": 1319316.0}, {"date": "2022-10-05", "close": 0.13182, "volume": 2132532.0}, {"date": "2022-10-06", "close": 0.149396, "volume": 2869759.0}, {"date": "2022-10-07", "close": 0.145002, "volume": 319876.0}, {"date": "2022-10-10", "close": 0.136214, "volume": 283209.0}, {"date": "2022-10-11", "close": 0.127426, "volume": 757103.0}, {"date": "2022-10-12", "close": 0.127426, "volume": 296880.0}, {"date": "2022-10-13", "close": 0.127426, "volume": 176106.0}, {"date": "2022-10-14", "close": 0.13182, "volume": 166711.0}, {"date": "2022-10-17", "close": 0.13182, "volume": 285335.0}, {"date": "2022-10-20", "close": 0.105, "volume": 3898318.0}, {"date": "2022-10-21", "close": 0.1, "volume": 4136310.0}, {"date": "2022-10-24", "close": 0.098, "volume": 2514729.0}, {"date": "2022-10-25", "close": 0.1, "volume": 1631544.0}, {"date": "2022-10-26", "close": 0.105, "volume": 2436070.0}, {"date": "2022-10-27", "close": 0.1, "volume": 1472429.0}, {"date": "2022-10-28", "close": 0.1, "volume": 782261.0}, {"date": "2022-10-31", "close": 0.1, "volume": 704960.0}, {"date": "2022-11-01", "close": 0.105, "volume": 78264.0}, {"date": "2022-11-02", "close": 0.1, "volume": 343394.0}, {"date": "2022-11-03", "close": 0.1, "volume": 402201.0}, {"date": "2022-11-04", "close": 0.105, "volume": 291867.0}, {"date": "2022-11-07", "close": 0.105, "volume": 350116.0}, {"date": "2022-11-08", "close": 0.1, "volume": 292809.0}, {"date": "2022-11-09", "close": 0.1, "volume": 176594.0}, {"date": "2022-11-10", "close": 0.11, "volume": 566809.0}, {"date": "2022-11-11", "close": 0.1, "volume": 245741.0}, {"date": "2022-11-14", "close": 0.105, "volume": 93778.0}, {"date": "2022-11-15", "close": 0.105, "volume": 870896.0}, {"date": "2022-11-16", "close": 0.105, "volume": 690032.0}, {"date": "2022-11-17", "close": 0.105, "volume": 666112.0}, {"date": "2022-11-18", "close": 0.105, "volume": 190677.0}, {"date": "2022-11-21", "close": 0.1, "volume": 12121592.0}, {"date": "2022-11-22", "close": 0.105, "volume": 1714421.0}, {"date": "2022-11-23", "close": 0.105, "volume": 693703.0}, {"date": "2022-11-24", "close": 0.1, "volume": 186292.0}, {"date": "2022-11-25", "close": 0.1, "volume": 63945.0}, {"date": "2022-11-28", "close": 0.1, "volume": 143282.0}, {"date": "2022-11-29", "close": 0.09, "volume": 4442580.0}, {"date": "2022-11-30", "close": 0.089, "volume": 1782891.0}, {"date": "2022-12-01", "close": 0.09, "volume": 474602.0}, {"date": "2022-12-02", "close": 0.088, "volume": 718368.0}, {"date": "2022-12-05", "close": 0.07, "volume": 7118675.0}, {"date": "2022-12-06", "close": 0.061, "volume": 5476993.0}, {"date": "2022-12-07", "close": 0.062, "volume": 2308278.0}, {"date": "2022-12-08", "close": 0.061, "volume": 2690776.0}, {"date": "2022-12-09", "close": 0.065, "volume": 251485.0}, {"date": "2022-12-12", "close": 0.061, "volume": 191738.0}, {"date": "2022-12-13", "close": 0.066, "volume": 533561.0}, {"date": "2022-12-14", "close": 0.067, "volume": 547890.0}, {"date": "2022-12-15", "close": 0.065, "volume": 257288.0}, {"date": "2022-12-16", "close": 0.063, "volume": 10600.0}, {"date": "2022-12-19", "close": 0.063, "volume": 106374.0}, {"date": "2022-12-20", "close": 0.064, "volume": 507789.0}, {"date": "2022-12-21", "close": 0.063, "volume": 823000.0}, {"date": "2022-12-22", "close": 0.061, "volume": 1829114.0}, {"date": "2022-12-23", "close": 0.064, "volume": 176297.0}, {"date": "2022-12-28", "close": 0.064, "volume": 25450.0}, {"date": "2022-12-29", "close": 0.065, "volume": 97957.0}, {"date": "2022-12-30", "close": 0.064, "volume": 286927.0}, {"date": "2023-01-03", "close": 0.064, "volume": 10605.0}, {"date": "2023-01-04", "close": 0.064, "volume": 386622.0}, {"date": "2023-01-05", "close": 0.064, "volume": 154453.0}, {"date": "2023-01-06", "close": 0.065, "volume": 196705.0}, {"date": "2023-01-09", "close": 0.064, "volume": 971574.0}, {"date": "2023-01-10", "close": 0.067, "volume": 32596.0}, {"date": "2023-01-11", "close": 0.066, "volume": 136177.0}, {"date": "2023-01-12", "close": 0.065, "volume": 54039.0}, {"date": "2023-01-13", "close": 0.067, "volume": 560660.0}, {"date": "2023-01-16", "close": 0.08, "volume": 1815880.0}, {"date": "2023-01-17", "close": 0.079, "volume": 519389.0}, {"date": "2023-01-18", "close": 0.076, "volume": 268377.0}, {"date": "2023-01-19", "close": 0.074, "volume": 578820.0}, {"date": "2023-01-20", "close": 0.074, "volume": 736995.0}, {"date": "2023-01-23", "close": 0.082, "volume": 810936.0}, {"date": "2023-01-24", "close": 0.079, "volume": 195063.0}, {"date": "2023-01-25", "close": 0.081, "volume": 225729.0}, {"date": "2023-01-27", "close": 0.079, "volume": 262302.0}, {"date": "2023-01-30", "close": 0.079, "volume": 306343.0}, {"date": "2023-01-31", "close": 0.08, "volume": 823212.0}, {"date": "2023-02-01", "close": 0.08, "volume": 292282.0}, {"date": "2023-02-02", "close": 0.074, "volume": 224094.0}, {"date": "2023-02-03", "close": 0.075, "volume": 887898.0}, {"date": "2023-02-06", "close": 0.07, "volume": 364010.0}, {"date": "2023-02-07", "close": 0.069, "volume": 501602.0}, {"date": "2023-02-08", "close": 0.067, "volume": 177099.0}, {"date": "2023-02-09", "close": 0.071, "volume": 308276.0}, {"date": "2023-02-10", "close": 0.07, "volume": 64505.0}, {"date": "2023-02-13", "close": 0.068, "volume": 280625.0}, {"date": "2023-02-14", "close": 0.068, "volume": 295118.0}, {"date": "2023-02-15", "close": 0.063, "volume": 849641.0}, {"date": "2023-02-16", "close": 0.067, "volume": 325447.0}, {"date": "2023-02-17", "close": 0.069, "volume": 600451.0}, {"date": "2023-02-20", "close": 0.066, "volume": 104706.0}, {"date": "2023-02-21", "close": 0.067, "volume": 400168.0}, {"date": "2023-02-22", "close": 0.066, "volume": 118037.0}, {"date": "2023-02-23", "close": 0.068, "volume": 130445.0}, {"date": "2023-02-24", "close": 0.067, "volume": 80292.0}, {"date": "2023-02-27", "close": 0.065, "volume": 744729.0}, {"date": "2024-05-21", "close": 0.021, "volume": 13432228.0}, {"date": "2024-05-22", "close": 0.021, "volume": 2675841.0}, {"date": "2024-05-23", "close": 0.022, "volume": 1977119.0}, {"date": "2024-05-24", "close": 0.023, "volume": 1216477.0}, {"date": "2024-05-27", "close": 0.023, "volume": 389543.0}, {"date": "2024-05-28", "close": 0.021, "volume": 2942589.0}, {"date": "2024-05-29", "close": 0.022, "volume": 588335.0}, {"date": "2024-05-30", "close": 0.021, "volume": 2584519.0}, {"date": "2024-05-31", "close": 0.021, "volume": 1750331.0}, {"date": "2024-06-03", "close": 0.022, "volume": 575519.0}, {"date": "2024-06-04", "close": 0.021, "volume": 2994004.0}, {"date": "2024-06-05", "close": 0.022, "volume": 2242056.0}, {"date": "2024-06-06", "close": 0.019, "volume": 2593415.0}, {"date": "2024-06-07", "close": 0.019, "volume": 2147808.0}, {"date": "2024-06-11", "close": 0.02, "volume": 1578545.0}, {"date": "2024-06-12", "close": 0.021, "volume": 453361.0}, {"date": "2024-06-13", "close": 0.02, "volume": 386056.0}, {"date": "2024-06-14", "close": 0.02, "volume": 373374.0}, {"date": "2024-06-17", "close": 0.019, "volume": 616823.0}, {"date": "2024-06-18", "close": 0.019, "volume": 1283432.0}, {"date": "2024-06-19", "close": 0.019, "volume": 10728862.0}, {"date": "2024-06-20", "close": 0.02, "volume": 505942.0}, {"date": "2024-06-21", "close": 0.02, "volume": 742990.0}, {"date": "2024-06-24", "close": 0.019, "volume": 1083933.0}, {"date": "2024-06-25", "close": 0.017, "volume": 5159954.0}, {"date": "2024-06-26", "close": 0.02, "volume": 2662293.0}, {"date": "2024-06-27", "close": 0.02, "volume": 972790.0}, {"date": "2024-06-28", "close": 0.019, "volume": 11558170.0}, {"date": "2024-07-01", "close": 0.02, "volume": 50511.0}, {"date": "2024-07-02", "close": 0.021, "volume": 341064.0}, {"date": "2024-07-03", "close": 0.021, "volume": 210790.0}, {"date": "2024-07-04", "close": 0.024, "volume": 4469459.0}, {"date": "2024-07-05", "close": 0.024, "volume": 4239447.0}, {"date": "2024-07-08", "close": 0.028, "volume": 1148185.0}, {"date": "2024-07-09", "close": 0.028, "volume": 1625317.0}, {"date": "2024-07-10", "close": 0.031, "volume": 7047971.0}, {"date": "2024-07-11", "close": 0.03, "volume": 2701090.0}, {"date": "2024-07-12", "close": 0.035, "volume": 1392173.0}, {"date": "2024-07-15", "close": 0.034, "volume": 981284.0}, {"date": "2024-07-16", "close": 0.033, "volume": 1467088.0}, {"date": "2024-07-17", "close": 0.035, "volume": 1392071.0}, {"date": "2024-07-18", "close": 0.033, "volume": 1027850.0}, {"date": "2024-07-19", "close": 0.034, "volume": 167245.0}, {"date": "2024-07-22", "close": 0.033, "volume": 644815.0}, {"date": "2024-07-23", "close": 0.035, "volume": 495569.0}, {"date": "2024-07-24", "close": 0.035, "volume": 171312.0}, {"date": "2024-07-25", "close": 0.034, "volume": 50250.0}, {"date": "2024-07-26", "close": 0.035, "volume": 171586.0}, {"date": "2024-07-29", "close": 0.039, "volume": 2187714.0}, {"date": "2024-07-30", "close": 0.036, "volume": 218821.0}, {"date": "2024-07-31", "close": 0.036, "volume": 300931.0}, {"date": "2024-08-01", "close": 0.045, "volume": 6841066.0}, {"date": "2024-08-02", "close": 0.037, "volume": 7282687.0}, {"date": "2024-08-05", "close": 0.033, "volume": 3307229.0}, {"date": "2024-08-06", "close": 0.038, "volume": 2326067.0}, {"date": "2024-08-07", "close": 0.041, "volume": 1510697.0}, {"date": "2024-08-08", "close": 0.04, "volume": 394532.0}, {"date": "2024-08-09", "close": 0.049, "volume": 1842211.0}, {"date": "2024-08-12", "close": 0.045, "volume": 1000758.0}, {"date": "2024-08-13", "close": 0.043, "volume": 1713207.0}, {"date": "2024-08-14", "close": 0.042, "volume": 708746.0}, {"date": "2024-08-15", "close": 0.045, "volume": 130350.0}, {"date": "2024-08-16", "close": 0.044, "volume": 692580.0}, {"date": "2024-08-19", "close": 0.045, "volume": 2084672.0}, {"date": "2024-08-20", "close": 0.043, "volume": 192475.0}, {"date": "2024-08-21", "close": 0.044, "volume": 66173.0}, {"date": "2024-08-22", "close": 0.043, "volume": 444153.0}, {"date": "2024-08-23", "close": 0.041, "volume": 368847.0}, {"date": "2024-08-26", "close": 0.039, "volume": 511721.0}, {"date": "2024-08-27", "close": 0.039, "volume": 268115.0}, {"date": "2024-08-28", "close": 0.04, "volume": 111619.0}, {"date": "2024-08-29", "close": 0.039, "volume": 226188.0}, {"date": "2024-08-30", "close": 0.043, "volume": 1335907.0}, {"date": "2024-09-02", "close": 0.04, "volume": 286582.0}, {"date": "2024-09-03", "close": 0.039, "volume": 1230901.0}, {"date": "2024-09-04", "close": 0.036, "volume": 1852066.0}, {"date": "2024-09-05", "close": 0.034, "volume": 491314.0}, {"date": "2024-09-06", "close": 0.032, "volume": 727728.0}, {"date": "2024-09-09", "close": 0.031, "volume": 240768.0}, {"date": "2024-09-10", "close": 0.0275, "volume": 3970192.0}, {"date": "2024-09-11", "close": 0.029, "volume": 815786.0}, {"date": "2024-09-12", "close": 0.03, "volume": 27588273.0}, {"date": "2024-09-13", "close": 0.032, "volume": 1590807.0}, {"date": "2024-09-16", "close": 0.029, "volume": 703058.0}, {"date": "2024-09-17", "close": 0.032, "volume": 511094.0}, {"date": "2024-09-18", "close": 0.031, "volume": 448017.0}, {"date": "2024-09-19", "close": 0.034, "volume": 223298.0}, {"date": "2024-09-20", "close": 0.032, "volume": 128736.0}, {"date": "2024-09-23", "close": 0.035, "volume": 672804.0}, {"date": "2024-09-24", "close": 0.034, "volume": 157615.0}, {"date": "2024-09-25", "close": 0.034, "volume": 295970.0}, {"date": "2024-09-26", "close": 0.038, "volume": 962873.0}, {"date": "2024-09-27", "close": 0.039, "volume": 347190.0}, {"date": "2024-09-30", "close": 0.041, "volume": 348976.0}, {"date": "2024-10-01", "close": 0.039, "volume": 31667.0}, {"date": "2024-10-02", "close": 0.037, "volume": 315726.0}, {"date": "2024-10-03", "close": 0.038, "volume": 179995.0}, {"date": "2024-10-04", "close": 0.034, "volume": 1395326.0}, {"date": "2024-10-07", "close": 0.033, "volume": 610365.0}, {"date": "2024-10-08", "close": 0.033, "volume": 524754.0}, {"date": "2024-10-09", "close": 0.035, "volume": 319647.0}, {"date": "2024-10-10", "close": 0.033, "volume": 438022.0}, {"date": "2024-10-11", "close": 0.032, "volume": 93516.0}, {"date": "2024-10-14", "close": 0.033, "volume": 175222.0}, {"date": "2024-10-15", "close": 0.035, "volume": 20604.0}, {"date": "2024-10-16", "close": 0.032, "volume": 605745.0}, {"date": "2024-10-17", "close": 0.032, "volume": 1289311.0}, {"date": "2024-10-18", "close": 0.03, "volume": 418471.0}, {"date": "2024-10-21", "close": 0.029, "volume": 345835.0}, {"date": "2024-10-22", "close": 0.029, "volume": 1532621.0}, {"date": "2024-10-23", "close": 0.03, "volume": 35557.0}, {"date": "2024-10-24", "close": 0.03, "volume": 856639.0}, {"date": "2024-10-25", "close": 0.027, "volume": 569212.0}, {"date": "2024-10-28", "close": 0.029, "volume": 483016.0}, {"date": "2024-10-29", "close": 0.029, "volume": 494955.0}, {"date": "2024-10-30", "close": 0.03, "volume": 2352778.0}, {"date": "2024-10-31", "close": 0.028, "volume": 1551432.0}, {"date": "2024-11-01", "close": 0.029, "volume": 1804976.0}, {"date": "2024-11-04", "close": 0.028, "volume": 297817.0}, {"date": "2024-11-05", "close": 0.028, "volume": 1972264.0}, {"date": "2024-11-06", "close": 0.026, "volume": 450391.0}, {"date": "2024-11-07", "close": 0.025, "volume": 480065.0}, {"date": "2024-11-08", "close": 0.025, "volume": 1297483.0}, {"date": "2024-11-11", "close": 0.025, "volume": 500536.0}, {"date": "2024-11-12", "close": 0.025, "volume": 1997309.0}, {"date": "2024-11-13", "close": 0.023, "volume": 808298.0}, {"date": "2024-11-14", "close": 0.023, "volume": 691059.0}, {"date": "2024-11-15", "close": 0.02, "volume": 2733273.0}, {"date": "2024-11-18", "close": 0.022, "volume": 598303.0}, {"date": "2024-11-19", "close": 0.021, "volume": 747286.0}, {"date": "2024-11-20", "close": 0.022, "volume": 170610.0}, {"date": "2024-11-21", "close": 0.022, "volume": 47782.0}, {"date": "2024-11-22", "close": 0.022, "volume": 295792.0}, {"date": "2024-11-25", "close": 0.02, "volume": 1169850.0}, {"date": "2024-11-26", "close": 0.02, "volume": 3047227.0}, {"date": "2024-11-27", "close": 0.018, "volume": 700857.0}, {"date": "2024-11-28", "close": 0.017, "volume": 3531038.0}, {"date": "2024-11-29", "close": 0.015, "volume": 4663854.0}, {"date": "2024-12-02", "close": 0.014, "volume": 2825300.0}, {"date": "2024-12-03", "close": 0.011, "volume": 8258414.0}, {"date": "2024-12-04", "close": 0.01, "volume": 19710251.0}, {"date": "2024-12-05", "close": 0.01, "volume": 2821047.0}, {"date": "2024-12-06", "close": 0.012, "volume": 2764791.0}, {"date": "2024-12-09", "close": 0.011, "volume": 2701180.0}, {"date": "2024-12-10", "close": 0.011, "volume": 1968387.0}, {"date": "2024-12-11", "close": 0.011, "volume": 2009900.0}, {"date": "2024-12-12", "close": 0.012, "volume": 365267.0}, {"date": "2024-12-13", "close": 0.009, "volume": 8363498.0}, {"date": "2024-12-16", "close": 0.008, "volume": 11405414.0}, {"date": "2024-12-17", "close": 0.007, "volume": 21258295.0}, {"date": "2024-12-18", "close": 0.008, "volume": 1528177.0}, {"date": "2024-12-19", "close": 0.007, "volume": 3338304.0}, {"date": "2024-12-20", "close": 0.007, "volume": 6568427.0}, {"date": "2024-12-23", "close": 0.007, "volume": 2074663.0}, {"date": "2024-12-24", "close": 0.007, "volume": 73600.0}, {"date": "2024-12-27", "close": 0.007, "volume": 845000.0}, {"date": "2024-12-31", "close": 0.01, "volume": 2353635.0}, {"date": "2025-01-02", "close": 0.009, "volume": 119541.0}, {"date": "2025-01-03", "close": 0.009, "volume": 3832.0}, {"date": "2025-01-06", "close": 0.009, "volume": 601691.0}, {"date": "2025-01-07", "close": 0.009, "volume": 171809.0}, {"date": "2025-01-08", "close": 0.009, "volume": 327898.0}, {"date": "2025-01-09", "close": 0.009, "volume": 58909.0}, {"date": "2025-01-10", "close": 0.008, "volume": 576.0}, {"date": "2025-01-13", "close": 0.01, "volume": 1101458.0}, {"date": "2025-01-15", "close": 0.009, "volume": 170873.0}, {"date": "2025-01-20", "close": 0.008, "volume": 128110.0}, {"date": "2025-01-21", "close": 0.008, "volume": 22324.0}, {"date": "2025-01-22", "close": 0.008, "volume": 87500.0}, {"date": "2025-01-24", "close": 0.007, "volume": 5063539.0}, {"date": "2025-01-28", "close": 0.007, "volume": 3901886.0}, {"date": "2025-01-29", "close": 0.007, "volume": 575279.0}, {"date": "2025-01-30", "close": 0.007, "volume": 1144624.0}, {"date": "2025-01-31", "close": 0.007, "volume": 183504.0}, {"date": "2025-02-03", "close": 0.004, "volume": 28077174.0}, {"date": "2025-02-04", "close": 0.004, "volume": 12165863.0}, {"date": "2025-02-05", "close": 0.004, "volume": 17867105.0}, {"date": "2025-02-06", "close": 0.004, "volume": 1267708.0}, {"date": "2025-02-07", "close": 0.005, "volume": 224938.0}, {"date": "2025-02-10", "close": 0.004, "volume": 722308.0}, {"date": "2025-02-11", "close": 0.005, "volume": 1157654.0}, {"date": "2025-02-12", "close": 0.004, "volume": 91323.0}, {"date": "2025-02-13", "close": 0.004, "volume": 11436017.0}, {"date": "2025-02-14", "close": 0.005, "volume": 386533.0}, {"date": "2025-02-17", "close": 0.005, "volume": 17127036.0}, {"date": "2025-02-18", "close": 0.005, "volume": 4315328.0}, {"date": "2025-02-19", "close": 0.006, "volume": 467284.0}, {"date": "2025-02-20", "close": 0.005, "volume": 5404936.0}, {"date": "2025-02-21", "close": 0.006, "volume": 577236.0}, {"date": "2025-02-24", "close": 0.005, "volume": 160049.0}, {"date": "2025-02-25", "close": 0.005, "volume": 717846.0}, {"date": "2025-02-26", "close": 0.006, "volume": 4143926.0}, {"date": "2025-02-28", "close": 0.005, "volume": 295797.0}, {"date": "2025-03-03", "close": 0.005, "volume": 3559980.0}, {"date": "2025-03-04", "close": 0.006, "volume": 5310640.0}, {"date": "2025-03-05", "close": 0.004, "volume": 986199.0}, {"date": "2025-03-06", "close": 0.005, "volume": 258898.0}, {"date": "2025-03-07", "close": 0.006, "volume": 2239508.0}, {"date": "2025-03-10", "close": 0.006, "volume": 2613332.0}, {"date": "2025-03-11", "close": 0.005, "volume": 1523801.0}, {"date": "2025-03-12", "close": 0.005, "volume": 86353.0}, {"date": "2025-03-13", "close": 0.006, "volume": 19485.0}, {"date": "2025-03-14", "close": 0.005, "volume": 19235.0}, {"date": "2025-03-17", "close": 0.005, "volume": 16031.0}, {"date": "2025-03-18", "close": 0.005, "volume": 1183724.0}, {"date": "2025-03-19", "close": 0.006, "volume": 687547.0}, {"date": "2025-03-20", "close": 0.006, "volume": 154279.0}, {"date": "2025-03-21", "close": 0.006, "volume": 242134.0}, {"date": "2025-03-24", "close": 0.006, "volume": 38831.0}, {"date": "2025-03-25", "close": 0.006, "volume": 272947.0}, {"date": "2025-03-26", "close": 0.005, "volume": 109093.0}, {"date": "2025-03-27", "close": 0.005, "volume": 2403.0}, {"date": "2025-03-31", "close": 0.005, "volume": 120000.0}, {"date": "2025-04-02", "close": 0.005, "volume": 114342.0}, {"date": "2025-04-03", "close": 0.005, "volume": 7849.0}, {"date": "2025-04-04", "close": 0.005, "volume": 963637.0}, {"date": "2025-04-07", "close": 0.005, "volume": 25383.0}, {"date": "2025-04-08", "close": 0.005, "volume": 1989987.0}, {"date": "2025-04-09", "close": 0.004, "volume": 1800.0}, {"date": "2025-04-10", "close": 0.005, "volume": 21322.0}, {"date": "2025-04-11", "close": 0.005, "volume": 25528.0}, {"date": "2025-04-14", "close": 0.005, "volume": 61475.0}, {"date": "2025-04-15", "close": 0.005, "volume": 675605.0}, {"date": "2025-04-16", "close": 0.006, "volume": 1003646.0}, {"date": "2025-04-17", "close": 0.005, "volume": 62725.0}, {"date": "2025-04-22", "close": 0.005, "volume": 40000.0}, {"date": "2025-04-23", "close": 0.005, "volume": 217000.0}, {"date": "2025-04-24", "close": 0.005, "volume": 386644.0}, {"date": "2025-04-28", "close": 0.005, "volume": 168227.0}, {"date": "2025-04-29", "close": 0.005, "volume": 562986.0}, {"date": "2025-04-30", "close": 0.005, "volume": 119416.0}, {"date": "2025-05-01", "close": 0.005, "volume": 3750.0}, {"date": "2025-05-02", "close": 0.005, "volume": 2124299.0}, {"date": "2025-05-05", "close": 0.005, "volume": 273357.0}, {"date": "2025-05-06", "close": 0.005, "volume": 609558.0}, {"date": "2025-05-07", "close": 0.005, "volume": 25218.0}, {"date": "2025-05-08", "close": 0.005, "volume": 1000.0}, {"date": "2025-05-09", "close": 0.004, "volume": 730870.0}, {"date": "2025-05-12", "close": 0.004, "volume": 20000.0}, {"date": "2025-05-13", "close": 0.005, "volume": 730294.0}, {"date": "2025-05-14", "close": 0.005, "volume": 20365.0}, {"date": "2025-05-15", "close": 0.005, "volume": 104626.0}, {"date": "2025-05-16", "close": 0.005, "volume": 361530.0}, {"date": "2025-05-19", "close": 0.005, "volume": 46396.0}, {"date": "2025-05-20", "close": 0.005, "volume": 6562.0}, {"date": "2025-05-21", "close": 0.005, "volume": 533517.0}, {"date": "2025-05-22", "close": 0.005, "volume": 2523649.0}, {"date": "2025-05-23", "close": 0.005, "volume": 9050.0}, {"date": "2025-05-26", "close": 0.004, "volume": 2964774.0}, {"date": "2025-05-27", "close": 0.005, "volume": 117861.0}, {"date": "2025-05-28", "close": 0.005, "volume": 661051.0}, {"date": "2025-05-29", "close": 0.004, "volume": 372000.0}, {"date": "2025-05-30", "close": 0.004, "volume": 3877.0}, {"date": "2025-06-02", "close": 0.004, "volume": 94218.0}, {"date": "2025-06-03", "close": 0.004, "volume": 902148.0}, {"date": "2025-06-04", "close": 0.004, "volume": 3410559.0}, {"date": "2025-06-05", "close": 0.005, "volume": 117868.0}, {"date": "2025-06-06", "close": 0.005, "volume": 93382.0}, {"date": "2025-06-10", "close": 0.005, "volume": 3787866.0}, {"date": "2025-06-11", "close": 0.005, "volume": 37715.0}, {"date": "2025-06-12", "close": 0.005, "volume": 36069.0}, {"date": "2025-06-13", "close": 0.005, "volume": 90275.0}, {"date": "2025-06-16", "close": 0.005, "volume": 102743.0}, {"date": "2025-06-17", "close": 0.005, "volume": 3012250.0}, {"date": "2025-06-18", "close": 0.005, "volume": 1469449.0}, {"date": "2025-06-19", "close": 0.006, "volume": 37070.0}, {"date": "2025-06-20", "close": 0.005, "volume": 1700232.0}, {"date": "2025-06-23", "close": 0.004, "volume": 1619145.0}, {"date": "2025-06-24", "close": 0.003, "volume": 8503915.0}, {"date": "2025-06-25", "close": 0.003, "volume": 16767.0}, {"date": "2025-06-26", "close": 0.003, "volume": 5937195.0}, {"date": "2025-06-27", "close": 0.003, "volume": 1293486.0}, {"date": "2025-06-30", "close": 0.003, "volume": 1141163.0}, {"date": "2025-07-01", "close": 0.003, "volume": 4204.0}, {"date": "2025-07-02", "close": 0.003, "volume": 3209026.0}, {"date": "2025-07-03", "close": 0.003, "volume": 1130000.0}, {"date": "2025-07-04", "close": 0.003, "volume": 35550.0}, {"date": "2025-07-08", "close": 0.004, "volume": 2567623.0}, {"date": "2025-07-09", "close": 0.005, "volume": 1708187.0}, {"date": "2025-07-10", "close": 0.005, "volume": 524841.0}, {"date": "2025-07-11", "close": 0.004, "volume": 41442.0}, {"date": "2025-07-14", "close": 0.005, "volume": 532130.0}, {"date": "2025-07-15", "close": 0.004, "volume": 55022.0}, {"date": "2025-07-16", "close": 0.005, "volume": 2113521.0}, {"date": "2025-07-17", "close": 0.005, "volume": 118374.0}, {"date": "2025-07-18", "close": 0.006, "volume": 129924.0}, {"date": "2025-07-21", "close": 0.006, "volume": 90548.0}, {"date": "2025-07-22", "close": 0.005, "volume": 179652.0}, {"date": "2025-07-23", "close": 0.005, "volume": 18659.0}, {"date": "2025-07-24", "close": 0.005, "volume": 4619144.0}, {"date": "2025-07-25", "close": 0.006, "volume": 1356848.0}, {"date": "2025-07-28", "close": 0.006, "volume": 16356.0}, {"date": "2025-07-29", "close": 0.006, "volume": 201716.0}, {"date": "2025-07-30", "close": 0.005, "volume": 78593.0}, {"date": "2025-07-31", "close": 0.005, "volume": 1657144.0}, {"date": "2025-08-01", "close": 0.005, "volume": 875549.0}, {"date": "2025-08-04", "close": 0.005, "volume": 357148.0}, {"date": "2025-08-05", "close": 0.005, "volume": 262322.0}, {"date": "2025-08-06", "close": 0.005, "volume": 364701.0}, {"date": "2025-08-07", "close": 0.005, "volume": 285425.0}, {"date": "2025-08-08", "close": 0.005, "volume": 146583.0}, {"date": "2025-08-11", "close": 0.005, "volume": 1804893.0}, {"date": "2025-08-12", "close": 0.005, "volume": 1222785.0}, {"date": "2025-08-13", "close": 0.005, "volume": 20714.0}, {"date": "2025-08-14", "close": 0.005, "volume": 164472.0}, {"date": "2025-08-15", "close": 0.005, "volume": 3487.0}, {"date": "2025-08-18", "close": 0.005, "volume": 20290.0}, {"date": "2025-08-20", "close": 0.005, "volume": 137535.0}, {"date": "2025-08-21", "close": 0.005, "volume": 33680.0}, {"date": "2025-08-22", "close": 0.005, "volume": 34000.0}, {"date": "2025-08-25", "close": 0.005, "volume": 146255.0}, {"date": "2025-08-26", "close": 0.005, "volume": 391812.0}, {"date": "2025-08-27", "close": 0.005, "volume": 500000.0}, {"date": "2025-08-28", "close": 0.005, "volume": 91208.0}, {"date": "2025-09-01", "close": 0.005, "volume": 1342681.0}, {"date": "2025-09-02", "close": 0.006, "volume": 5485661.0}, {"date": "2025-09-03", "close": 0.006, "volume": 4433992.0}, {"date": "2025-09-04", "close": 0.009, "volume": 6534755.0}, {"date": "2025-09-05", "close": 0.012, "volume": 7847803.0}, {"date": "2025-09-08", "close": 0.013, "volume": 3571392.0}, {"date": "2025-09-09", "close": 0.013, "volume": 1604119.0}, {"date": "2025-09-10", "close": 0.015, "volume": 3659641.0}, {"date": "2025-09-11", "close": 0.013, "volume": 4072530.0}, {"date": "2025-09-12", "close": 0.011, "volume": 5656014.0}, {"date": "2025-09-15", "close": 0.012, "volume": 159349.0}, {"date": "2025-09-16", "close": 0.013, "volume": 1161723.0}, {"date": "2025-09-17", "close": 0.012, "volume": 88441.0}, {"date": "2025-09-18", "close": 0.014, "volume": 1531517.0}, {"date": "2025-09-19", "close": 0.013, "volume": 3314430.0}, {"date": "2025-09-22", "close": 0.013, "volume": 273389.0}, {"date": "2025-09-23", "close": 0.013, "volume": 507197.0}, {"date": "2025-09-24", "close": 0.013, "volume": 115116.0}, {"date": "2025-09-26", "close": 0.013, "volume": 200000.0}, {"date": "2025-09-29", "close": 0.012, "volume": 1886.0}, {"date": "2025-09-30", "close": 0.012, "volume": 204041.0}, {"date": "2025-10-01", "close": 0.013, "volume": 33319.0}, {"date": "2025-10-02", "close": 0.0135, "volume": 34222.0}, {"date": "2025-10-03", "close": 0.014, "volume": 5207738.0}, {"date": "2025-10-06", "close": 0.016, "volume": 9389078.0}, {"date": "2025-10-07", "close": 0.015, "volume": 2552262.0}, {"date": "2025-10-08", "close": 0.014, "volume": 380608.0}, {"date": "2025-10-09", "close": 0.015, "volume": 66027.0}, {"date": "2025-10-10", "close": 0.015, "volume": 663917.0}, {"date": "2025-10-13", "close": 0.016, "volume": 997189.0}, {"date": "2025-10-14", "close": 0.015, "volume": 193747.0}, {"date": "2025-10-15", "close": 0.014, "volume": 449433.0}, {"date": "2025-10-16", "close": 0.015, "volume": 3450000.0}, {"date": "2025-10-17", "close": 0.015, "volume": 486577.0}, {"date": "2025-10-20", "close": 0.014, "volume": 884529.0}, {"date": "2025-10-21", "close": 0.014, "volume": 128505.0}, {"date": "2025-10-22", "close": 0.014, "volume": 535301.0}, {"date": "2025-10-23", "close": 0.016, "volume": 454520.0}, {"date": "2025-10-24", "close": 0.015, "volume": 1270411.0}, {"date": "2025-10-27", "close": 0.015, "volume": 271979.0}, {"date": "2025-10-28", "close": 0.016, "volume": 5652099.0}, {"date": "2025-10-29", "close": 0.019, "volume": 10572253.0}, {"date": "2025-10-30", "close": 0.019, "volume": 7276692.0}, {"date": "2025-10-31", "close": 0.022, "volume": 6243170.0}, {"date": "2025-11-03", "close": 0.021, "volume": 2795782.0}, {"date": "2025-11-04", "close": 0.028, "volume": 4885471.0}, {"date": "2025-11-05", "close": 0.031, "volume": 5997195.0}, {"date": "2025-11-06", "close": 0.029, "volume": 2718695.0}, {"date": "2025-11-07", "close": 0.03, "volume": 2367311.0}, {"date": "2025-11-10", "close": 0.035, "volume": 10383769.0}, {"date": "2025-11-11", "close": 0.039, "volume": 16641284.0}, {"date": "2025-11-12", "close": 0.037, "volume": 4757593.0}, {"date": "2025-11-13", "close": 0.033, "volume": 4028570.0}, {"date": "2025-11-14", "close": 0.036, "volume": 1915275.0}, {"date": "2025-11-17", "close": 0.03, "volume": 1645313.0}, {"date": "2025-11-18", "close": 0.0295, "volume": 1565544.0}, {"date": "2025-11-19", "close": 0.026, "volume": 5754071.0}, {"date": "2025-11-20", "close": 0.029, "volume": 1030845.0}, {"date": "2025-11-21", "close": 0.029, "volume": 378531.0}, {"date": "2025-11-24", "close": 0.029, "volume": 51571.0}, {"date": "2025-11-25", "close": 0.029, "volume": 184056.0}, {"date": "2025-11-26", "close": 0.03, "volume": 1014500.0}, {"date": "2025-11-27", "close": 0.029, "volume": 711526.0}, {"date": "2025-11-28", "close": 0.031, "volume": 678677.0}, {"date": "2025-12-01", "close": 0.03, "volume": 214964.0}, {"date": "2025-12-02", "close": 0.03, "volume": 354888.0}, {"date": "2025-12-03", "close": 0.031, "volume": 548921.0}, {"date": "2025-12-04", "close": 0.03, "volume": 240366.0}, {"date": "2025-12-05", "close": 0.03, "volume": 232432.0}, {"date": "2025-12-08", "close": 0.029, "volume": 92246.0}, {"date": "2025-12-09", "close": 0.03, "volume": 210830.0}, {"date": "2025-12-10", "close": 0.03, "volume": 389156.0}, {"date": "2025-12-11", "close": 0.03, "volume": 188373.0}, {"date": "2025-12-12", "close": 0.03, "volume": 75359.0}, {"date": "2025-12-15", "close": 0.029, "volume": 530700.0}, {"date": "2025-12-16", "close": 0.027, "volume": 1403555.0}, {"date": "2025-12-17", "close": 0.027, "volume": 447528.0}, {"date": "2025-12-18", "close": 0.027, "volume": 385399.0}, {"date": "2025-12-19", "close": 0.027, "volume": 222096.0}, {"date": "2025-12-22", "close": 0.027, "volume": 1095012.0}, {"date": "2025-12-23", "close": 0.029, "volume": 151586.0}, {"date": "2025-12-24", "close": 0.026, "volume": 135112.0}, {"date": "2025-12-29", "close": 0.028, "volume": 852495.0}, {"date": "2025-12-30", "close": 0.027, "volume": 160893.0}, {"date": "2025-12-31", "close": 0.026, "volume": 4385.0}, {"date": "2026-01-02", "close": 0.028, "volume": 490469.0}, {"date": "2026-01-05", "close": 0.028, "volume": 64669.0}, {"date": "2026-01-06", "close": 0.026, "volume": 109895.0}, {"date": "2026-01-07", "close": 0.029, "volume": 226576.0}, {"date": "2026-01-08", "close": 0.029, "volume": 508209.0}, {"date": "2026-01-09", "close": 0.028, "volume": 50000.0}, {"date": "2026-01-12", "close": 0.027, "volume": 58885.0}, {"date": "2026-01-13", "close": 0.027, "volume": 75118.0}, {"date": "2026-01-14", "close": 0.026, "volume": 18260.0}, {"date": "2026-01-15", "close": 0.026, "volume": 14833.0}, {"date": "2026-01-16", "close": 0.027, "volume": 68839.0}, {"date": "2026-01-19", "close": 0.026, "volume": 362447.0}, {"date": "2026-01-20", "close": 0.025, "volume": 307682.0}, {"date": "2026-01-21", "close": 0.027, "volume": 531017.0}, {"date": "2026-01-22", "close": 0.027, "volume": 329773.0}, {"date": "2026-01-23", "close": 0.028, "volume": 224327.0}, {"date": "2026-01-27", "close": 0.03, "volume": 2247974.0}, {"date": "2026-01-28", "close": 0.031, "volume": 5204104.0}, {"date": "2026-01-29", "close": 0.03, "volume": 423962.0}, {"date": "2026-01-30", "close": 0.029, "volume": 253716.0}, {"date": "2026-02-02", "close": 0.03, "volume": 438773.0}, {"date": "2026-02-03", "close": 0.027, "volume": 268298.0}, {"date": "2026-02-04", "close": 0.026, "volume": 355757.0}, {"date": "2026-02-05", "close": 0.025, "volume": 668091.0}, {"date": "2026-02-06", "close": 0.025, "volume": 279840.0}, {"date": "2026-02-09", "close": 0.026, "volume": 1042331.0}, {"date": "2026-02-10", "close": 0.025, "volume": 394997.0}, {"date": "2026-02-11", "close": 0.026, "volume": 329064.0}, {"date": "2026-02-12", "close": 0.025, "volume": 853168.0}, {"date": "2026-02-13", "close": 0.026, "volume": 1781581.0}, {"date": "2026-02-16", "close": 0.026, "volume": 441571.0}, {"date": "2026-02-17", "close": 0.026, "volume": 26540.0}, {"date": "2026-02-18", "close": 0.027, "volume": 406430.0}, {"date": "2026-02-19", "close": 0.029, "volume": 1080297.0}, {"date": "2026-02-20", "close": 0.028, "volume": 4887.0}, {"date": "2026-02-23", "close": 0.029, "volume": 2581884.0}, {"date": "2026-02-24", "close": 0.026, "volume": 304199.0}, {"date": "2026-02-25", "close": 0.025, "volume": 168596.0}, {"date": "2026-02-26", "close": 0.026, "volume": 69579.0}, {"date": "2026-02-27", "close": 0.028, "volume": 1000459.0}, {"date": "2026-03-02", "close": 0.026, "volume": 470096.0}, {"date": "2026-03-03", "close": 0.027, "volume": 177748.0}, {"date": "2026-03-04", "close": 0.028, "volume": 571876.0}, {"date": "2026-03-05", "close": 0.028, "volume": 8346.0}, {"date": "2026-03-06", "close": 0.026, "volume": 480867.0}, {"date": "2026-03-09", "close": 0.026, "volume": 1661202.0}, {"date": "2026-03-10", "close": 0.026, "volume": 909638.0}, {"date": "2026-03-11", "close": 0.025, "volume": 707973.0}, {"date": "2026-03-12", "close": 0.023, "volume": 202143.0}, {"date": "2026-03-13", "close": 0.02, "volume": 3899932.0}, {"date": "2026-03-16", "close": 0.019, "volume": 788866.0}, {"date": "2026-03-17", "close": 0.02, "volume": 50000.0}, {"date": "2026-03-18", "close": 0.019, "volume": 68944.0}, {"date": "2026-03-19", "close": 0.017, "volume": 2117326.0}, {"date": "2026-03-20", "close": 0.015, "volume": 2751296.0}, {"date": "2026-03-23", "close": 0.015, "volume": 1876250.0}, {"date": "2026-03-24", "close": 0.013, "volume": 2559283.0}, {"date": "2026-03-25", "close": 0.016, "volume": 623924.0}, {"date": "2026-03-26", "close": 0.015, "volume": 399028.0}, {"date": "2026-03-27", "close": 0.015, "volume": 29672.0}, {"date": "2026-03-30", "close": 0.015, "volume": 4814.0}, {"date": "2026-03-31", "close": 0.015, "volume": 670000.0}, {"date": "2026-04-01", "close": 0.015, "volume": 1049679.0}, {"date": "2026-04-02", "close": 0.015, "volume": 460647.0}, {"date": "2026-04-07", "close": 0.019, "volume": 2651577.0}, {"date": "2026-04-08", "close": 0.017, "volume": 128061.0}, {"date": "2026-04-09", "close": 0.019, "volume": 1052657.0}, {"date": "2026-04-10", "close": 0.024, "volume": 1469933.0}, {"date": "2026-04-13", "close": 0.026, "volume": 2068983.0}, {"date": "2026-04-14", "close": 0.023, "volume": 1093241.0}, {"date": "2026-04-15", "close": 0.024, "volume": 113278.0}, {"date": "2026-04-16", "close": 0.025, "volume": 14591.0}, {"date": "2026-04-17", "close": 0.027, "volume": 530458.0}, {"date": "2026-04-20", "close": 0.023, "volume": 140478.0}, {"date": "2026-04-21", "close": 0.024, "volume": 247291.0}, {"date": "2026-04-22", "close": 0.025, "volume": 403555.0}, {"date": "2026-04-23", "close": 0.023, "volume": 429019.0}, {"date": "2026-04-24", "close": 0.024, "volume": 325916.0}, {"date": "2026-04-27", "close": 0.024, "volume": 5.0}, {"date": "2026-04-28", "close": 0.023, "volume": 50000.0}, {"date": "2026-04-29", "close": 0.024, "volume": 378193.0}, {"date": "2026-04-30", "close": 0.022, "volume": 90191.0}, {"date": "2026-05-01", "close": 0.022, "volume": 139197.0}, {"date": "2026-05-04", "close": 0.023, "volume": 354553.0}, {"date": "2026-05-05", "close": 0.023, "volume": 227288.0}, {"date": "2026-05-06", "close": 0.019, "volume": 336820.0}, {"date": "2026-05-07", "close": 0.022, "volume": 613648.0}, {"date": "2026-05-08", "close": 0.021, "volume": 308726.0}, {"date": "2026-05-11", "close": 0.024, "volume": 2385076.0}, {"date": "2026-05-12", "close": 0.022, "volume": 94536.0}, {"date": "2026-05-13", "close": 0.023, "volume": 365330.0}, {"date": "2026-05-14", "close": 0.022, "volume": 388000.0}, {"date": "2026-05-15", "close": 0.021, "volume": 212166.0}, {"date": "2026-05-18", "close": 0.02, "volume": 852121.0}, {"date": "2026-05-19", "close": 0.018, "volume": 77446.0}, {"date": "2026-05-20", "close": 0.016, "volume": 1340995.0}, {"date": "2026-05-21", "close": 0.0165, "volume": 194560.0}, {"date": "2026-05-22", "close": 0.017, "volume": 44725.0}, {"date": "2026-05-25", "close": 0.017, "volume": 342857.0}, {"date": "2026-05-26", "close": 0.0175, "volume": 11905.0}, {"date": "2026-05-27", "close": 0.017, "volume": 26134.0}, {"date": "2026-05-28", "close": 0.017, "volume": 703848.0}, {"date": "2026-05-29", "close": 0.017, "volume": 709352.0}, {"date": "2026-06-01", "close": 0.015, "volume": 32829.0}, {"date": "2026-06-02", "close": 0.015, "volume": 129557.0}, {"date": "2026-06-03", "close": 0.017, "volume": 495373.0}, {"date": "2026-06-04", "close": 0.016, "volume": 35084.0}, {"date": "2026-06-05", "close": 0.013, "volume": 6403083.0}, {"date": "2026-06-09", "close": 0.0135, "volume": 1775982.0}, {"date": "2026-06-10", "close": 0.012, "volume": 133248.0}, {"date": "2026-06-11", "close": 0.013, "volume": 696888.0}, {"date": "2026-06-12", "close": 0.013, "volume": 134176.0}, {"date": "2026-06-15", "close": 0.013, "volume": 219032.0}, {"date": "2026-06-16", "close": 0.013, "volume": 276030.0}, {"date": "2026-06-17", "close": 0.013, "volume": 400003.0}, {"date": "2026-06-18", "close": 0.013, "volume": 919041.0}, {"date": "2026-06-19", "close": 0.012, "volume": 130112.0}, {"date": "2026-06-22", "close": 0.012, "volume": 251796.0}, {"date": "2026-06-23", "close": 0.012, "volume": 550676.0}, {"date": "2026-06-24", "close": 0.011, "volume": 3471198.0}, {"date": "2026-06-25", "close": 0.01, "volume": 1329913.0}, {"date": "2026-06-26", "close": 0.01, "volume": 679367.0}, {"date": "2026-06-29", "close": 0.01, "volume": 1855430.0}, {"date": "2026-06-30", "close": 0.011, "volume": 3344758.0}, {"date": "2026-07-01", "close": 0.012, "volume": 1068185.0}, {"date": "2026-07-02", "close": 0.012, "volume": 124500.0}, {"date": "2026-07-03", "close": 0.013, "volume": 216910.0}, {"date": "2026-07-06", "close": 0.012, "volume": 108855.0}, {"date": "2026-07-07", "close": 0.011, "volume": 205140.0}, {"date": "2026-07-08", "close": 0.011, "volume": 246678.0}, {"date": "2026-07-09", "close": 0.01, "volume": 1425099.0}, {"date": "2026-07-10", "close": 0.01, "volume": 68999.0}, {"date": "2026-07-13", "close": 0.01, "volume": 3323.0}, {"date": "2026-07-14", "close": 0.01, "volume": 13544.0}, {"date": "2026-07-15", "close": 0.01, "volume": 212593.0}, {"date": "2026-07-16", "close": 0.01, "volume": 423155.0}, {"date": "2026-07-17", "close": 0.008, "volume": 2682029.0}, {"date": "2026-07-20", "close": 0.0095, "volume": 156278.0}, {"date": "2026-07-22", "close": 0.009, "volume": 2000.0}, {"date": "2026-07-23", "close": 0.009, "volume": 122504.0}, {"date": "2026-07-24", "close": 0.009, "volume": 111499.0}, {"date": "2026-07-27", "close": 0.008, "volume": 15000.0}, {"date": "2026-07-28", "close": 0.008, "volume": 1124398.0}, {"date": "2026-07-29", "close": 0.01, "volume": 75208.0}, {"date": "2026-07-30", "close": 0.0115, "volume": 266488.0}, {"date": "2026-07-31", "close": 0.01, "volume": 1152732.0}, {"date": "2026-08-03", "close": 0.011, "volume": 1979892.0}, {"date": "2026-08-04", "close": 0.012, "volume": 1448078.0}, {"date": "2026-08-05", "close": 0.011, "volume": 328248.0}, {"date": "2026-08-06", "close": 0.012, "volume": 105152.0}, {"date": "2026-08-07", "close": 0.012, "volume": 21.0}, {"date": "2026-08-10", "close": 0.011, "volume": 2319918.0}, {"date": "2026-08-11", "close": 0.0105, "volume": 148659.0}, {"date": "2026-08-12", "close": 0.011, "volume": 40240.0}, {"date": "2026-08-13", "close": 0.011, "volume": 114522.0}, {"date": "2026-08-14", "close": 0.01, "volume": 188572.0}, {"date": "2026-08-17", "close": 0.01, "volume": 82102.0}, {"date": "2026-08-18", "close": 0.01, "volume": 273886.0}, {"date": "2026-08-20", "close": 0.011, "volume": 283029.0}, {"date": "2026-08-21", "close": 0.012, "volume": 793587.0}, {"date": "2026-08-24", "close": 0.012, "volume": 350536.0}, {"date": "2026-08-25", "close": 0.011, "volume": 236552.0}, {"date": "2026-08-27", "close": 0.013, "volume": 2888109.0}, {"date": "2026-08-28", "close": 0.016, "volume": 1736988.0}, {"date": "2026-08-31", "close": 0.013, "volume": 1890152.0}, {"date": "2026-09-01", "close": 0.015, "volume": 1798935.0}, {"date": "2026-09-02", "close": 0.018, "volume": 1239032.0}, {"date": "2026-09-03", "close": 0.015, "volume": 1148979.0}, {"date": "2026-09-04", "close": 0.015, "volume": 22338.0}, {"date": "2026-09-07", "close": 0.015, "volume": 275815.0}, {"date": "2026-09-08", "close": 0.015, "volume": 171915.0}, {"date": "2026-09-09", "close": 0.015, "volume": 574736.0}, {"date": "2026-09-10", "close": 0.015, "volume": 2300.0}, {"date": "2026-09-11", "close": 0.015, "volume": 125716.0}, {"date": "2026-09-15", "close": 0.015, "volume": 1529980.0}, {"date": "2026-09-16", "close": 0.015, "volume": 682329.0}, {"date": "2026-09-17", "close": 0.014, "volume": 240579.0}], "refreshing": true}