{"ticker": "DGL", "overview": {"name": "DGL Group Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 4, "buy_sum": 194647.46, "sell_n": 0, "sell_sum": 0, "net": 194647.46, "insiders": 1, "first_date": "2026-05-04", "last_date": "2026-05-08"}, "metrics": {"ticker": "DGL", "has_prices": true, "as_of": "2026-09-07", "last": 0.295, "prev_close": 0.295, "change": 0.0, "change_pct": 0.0, "session_volume": 21130.0, "vwap_5": 0.28317266641635913, "vwap_20": 0.29947347033789906, "vwap_60": 0.3122810061689724, "vwap_250": 0.3947110206578567, "high_52w": 0.405, "low_52w": 0.27, "avg_volume_20": 184504.8, "sessions": 400, "market_cap": {"value": 78436947.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03144019", "src": "ASX", "ticker": "DGL", "cik": "", "company": "DGL Group Limited", "company_raw": "DGL Group Limited", "who": "Simon Henry", "who_key": "Simon Henry", "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: Simon Henry changes a holding in DGL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144019", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55659}, {"id": "ASX-03138581", "src": "ASX", "ticker": "DGL", "cik": "", "company": "DGL Group Limited", "company_raw": "DGL Group Limited", "who": "Simon Henry", "who_key": "Simon Henry", "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: Simon Henry changes a holding in DGL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138581", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75819}, {"id": "ASX-03136568", "src": "ASX", "ticker": "DGL", "cik": "", "company": "DGL Group Limited", "company_raw": "DGL Group Limited", "who": "Simon Henry", "who_key": "Simon Henry", "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: Simon Henry changes a holding in DGL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136568", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81579}, {"id": "ASX3Y-03088751-1", "src": "ASX", "ticker": "DGL", "cik": "", "company": "DGL Group Limited", "company_raw": "DGL Group Limited", "who": "Simon Henry", "who_key": "Simon Henry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49360.58, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $49K of DGL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03088751", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257259}, {"id": "ASX3Y-03088297-1", "src": "ASX", "ticker": "DGL", "cik": "", "company": "DGL Group Limited", "company_raw": "DGL Group Limited", "who": "Simon Henry", "who_key": "Simon Henry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 110645.19, "score": 39.6, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $111K of DGL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03088297", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258699}, {"id": "ASX3Y-03087579-1", "src": "ASX", "ticker": "DGL", "cik": "", "company": "DGL Group Limited", "company_raw": "DGL Group Limited", "who": "Simon Henry", "who_key": "Simon Henry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15150.0, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs DGL with $15K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03087579", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260139}, {"id": "ASX3Y-03086741-1", "src": "ASX", "ticker": "DGL", "cik": "", "company": "DGL Group Limited", "company_raw": "DGL Group Limited", "who": "Simon Henry", "who_key": "Simon Henry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19491.69, "score": 30.7, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "DGL lands a director's $19K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03086741", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263019}], "recent_buys": [{"id": "ASX3Y-03088751-1", "src": "ASX", "ticker": "DGL", "cik": "", "company": "DGL Group Limited", "company_raw": "DGL Group Limited", "who": "Simon Henry", "who_key": "Simon Henry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49360.58, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $49K of DGL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03088751", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257259}, {"id": "ASX3Y-03088297-1", "src": "ASX", "ticker": "DGL", "cik": "", "company": "DGL Group Limited", "company_raw": "DGL Group Limited", "who": "Simon Henry", "who_key": "Simon Henry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 110645.19, "score": 39.6, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $111K of DGL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03088297", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258699}, {"id": "ASX3Y-03087579-1", "src": "ASX", "ticker": "DGL", "cik": "", "company": "DGL Group Limited", "company_raw": "DGL Group Limited", "who": "Simon Henry", "who_key": "Simon Henry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15150.0, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs DGL with $15K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03087579", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260139}, {"id": "ASX3Y-03086741-1", "src": "ASX", "ticker": "DGL", "cik": "", "company": "DGL Group Limited", "company_raw": "DGL Group Limited", "who": "Simon Henry", "who_key": "Simon Henry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19491.69, "score": 30.7, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "DGL lands a director's $19K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03086741", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263019}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Simon Henry", "notice_type": "3Y", "direct_shares": 156546708.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143869-3A703235", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Henry", "notice_type": "3Y", "direct_shares": 156285000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139960-3A702558", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Henry", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/dgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Henry", "notice_type": "3Y", "direct_shares": 155650000.0, "indirect_shares": 710000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-05-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03088751-3A693064", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Henry", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/dgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Henry", "notice_type": "3Y", "direct_shares": 155525000.0, "indirect_shares": 710000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-05-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03088297-3A692994", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Henry", "notice_type": "3Y", "direct_shares": 155240000.0, "indirect_shares": 710000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-05-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03087579-3A692862", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Henry", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/dgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Henry", "notice_type": "3Y", "direct_shares": 155200000.0, "indirect_shares": 710000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-05-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03086741-3A692712", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Henry", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-26", "source_url": "https://www.marketindex.com.au/asx/dgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Henry", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-23", "source_url": "https://www.marketindex.com.au/asx/dgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Henry", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-04", "source_url": "https://www.marketindex.com.au/asx/dgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Sushames", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-01", "source_url": "https://www.marketindex.com.au/asx/dgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Henry", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-31", "source_url": "https://www.marketindex.com.au/asx/dgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John West", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-28", "source_url": "https://www.marketindex.com.au/asx/dgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Henry", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-24", "source_url": "https://www.marketindex.com.au/asx/dgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Henry", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-17", "source_url": "https://www.marketindex.com.au/asx/dgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Henry", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-11", "source_url": "https://www.marketindex.com.au/asx/dgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Elizabeth Smith", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/dgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Henry", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-22", "source_url": "https://www.marketindex.com.au/asx/dgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Henry", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/dgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Henry", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/dgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tim Hosking", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-31", "source_url": "https://www.marketindex.com.au/asx/dgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John West", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-31", "source_url": "https://www.marketindex.com.au/asx/dgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bob McKinnon", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-31", "source_url": "https://www.marketindex.com.au/asx/dgl", "needs_ocr": 0}], "directors": [{"name": "Elizabeth Smith", "first_seen": "2025-03-04", "last_seen": "2025-03-04", "status": "current", "notices": 1}, {"name": "John West", "first_seen": "2023-08-31", "last_seen": "2025-03-28", "status": "current", "notices": 2}, {"name": "Simon Henry", "first_seen": "2021-05-24", "last_seen": "2026-10-02", "status": "current", "notices": 27}, {"name": "Peter Lowe", "first_seen": "2021-05-24", "last_seen": "2021-05-24", "status": "past", "notices": 1}, {"name": "Tim Hosking", "first_seen": "2023-08-31", "last_seen": "2023-08-31", "status": "past", "notices": 1}, {"name": "Denise Brotherton", "first_seen": "2021-05-24", "last_seen": "2023-08-31", "status": "past", "notices": 3}, {"name": "Bob McKinnon", "first_seen": "2021-05-25", "last_seen": "2023-08-31", "status": "past", "notices": 2}, {"name": "Robert Sushames", "first_seen": "2021-05-24", "last_seen": "2025-04-01", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Simon Henry", "who_key": "Simon Henry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 194647.46, "sold": 0, "net": 194647.46, "trades": 4, "top_score": 39.6, "lean": "buying", "history": [{"action": "BUY", "amount": 49360.58, "date": "2026-05-08", "score": 35.4, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03088751"}, {"action": "BUY", "amount": 110645.19, "date": "2026-05-07", "score": 39.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03088297"}, {"action": "BUY", "amount": 15150.0, "date": "2026-05-06", "score": 29.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03087579"}, {"action": "BUY", "amount": 19491.69, "date": "2026-05-04", "score": 30.7, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03086741"}], "latest": {"action": "BUY", "amount": 49360.58, "date": "2026-05-08", "score": 35.4, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03088751"}}], "activity": [], "announcements": [{"date": "2026-10-09", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146636-3A703783"}, {"date": "2026-10-09", "form": "Periodic Reports", "title": "Corporate Governance Statement & Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146630-3A703781"}, {"date": "2026-10-09", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146626-3A703779"}, {"date": "2026-10-02", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Simon Henry", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143869-3A703235"}, {"date": "2026-09-25", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Simon Henry", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139960-3A702558"}], "performance": {"ticker": "DGL", "has_prices": true, "summary": {"n": 4, "avg": -0.37824679596831495, "win_rate": 0.0, "best": -0.35135135135135137, "worst": -0.3924050632911393, "as_of": "2026-11-02"}, "buys": [{"who": "Simon Henry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49360.58, "date": "2026-05-08", "score": 35.4, "ref_price": 0.395, "return": -0.3924050632911393}, {"who": "Simon Henry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110645.19, "date": "2026-05-07", "score": 39.6, "ref_price": 0.39, "return": -0.38461538461538464}, {"who": "Simon Henry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15150.0, "date": "2026-05-06", "score": 29.5, "ref_price": 0.37, "return": -0.35135135135135137}, {"who": "Simon Henry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19491.69, "date": "2026-05-04", "score": 30.7, "ref_price": 0.39, "return": -0.38461538461538464}]}, "price_series": [{"date": "2021-05-24", "close": 1.075, "volume": 11674998.0}, {"date": "2021-05-25", "close": 1.16, "volume": 1876946.0}, {"date": "2021-05-26", "close": 1.18, "volume": 1649210.0}, {"date": "2021-05-27", "close": 1.245, "volume": 1185532.0}, {"date": "2021-05-28", "close": 1.25, "volume": 1342258.0}, {"date": "2021-05-31", "close": 1.27, "volume": 458519.0}, {"date": "2021-06-01", "close": 1.3, "volume": 1029456.0}, {"date": "2021-06-02", "close": 1.29, "volume": 226697.0}, {"date": "2021-06-03", "close": 1.3, "volume": 146093.0}, {"date": "2021-06-04", "close": 1.265, "volume": 287254.0}, {"date": "2021-06-07", "close": 1.265, "volume": 223532.0}, {"date": "2021-06-08", "close": 1.28, "volume": 161429.0}, {"date": "2021-06-09", "close": 1.275, "volume": 128567.0}, {"date": "2021-06-10", "close": 1.2, "volume": 316242.0}, {"date": "2021-06-11", "close": 1.21, "volume": 208755.0}, {"date": "2021-06-15", "close": 1.205, "volume": 301145.0}, {"date": "2021-06-16", "close": 1.2, "volume": 122918.0}, {"date": "2021-06-17", "close": 1.19, "volume": 163015.0}, {"date": "2021-06-18", "close": 1.2, "volume": 198550.0}, {"date": "2021-06-21", "close": 1.17, "volume": 203599.0}, {"date": "2021-06-22", "close": 1.225, "volume": 564738.0}, {"date": "2021-06-23", "close": 1.21, "volume": 117111.0}, {"date": "2021-06-24", "close": 1.28, "volume": 245062.0}, {"date": "2021-06-25", "close": 1.3, "volume": 311805.0}, {"date": "2021-06-28", "close": 1.3, "volume": 136687.0}, {"date": "2021-06-29", "close": 1.28, "volume": 186349.0}, {"date": "2021-06-30", "close": 1.28, "volume": 91230.0}, {"date": "2021-07-01", "close": 1.34, "volume": 174882.0}, {"date": "2021-07-02", "close": 1.39, "volume": 71258.0}, {"date": "2021-07-05", "close": 1.4, "volume": 300809.0}, {"date": "2021-07-06", "close": 1.385, "volume": 314036.0}, {"date": "2021-07-07", "close": 1.4, "volume": 170095.0}, {"date": "2021-07-08", "close": 1.36, "volume": 85602.0}, {"date": "2021-07-09", "close": 1.365, "volume": 29915.0}, {"date": "2021-07-12", "close": 1.37, "volume": 90050.0}, {"date": "2021-07-13", "close": 1.33, "volume": 124085.0}, {"date": "2021-07-14", "close": 1.31, "volume": 247945.0}, {"date": "2021-07-15", "close": 1.31, "volume": 350715.0}, {"date": "2021-07-16", "close": 1.34, "volume": 185168.0}, {"date": "2021-07-19", "close": 1.325, "volume": 69699.0}, {"date": "2021-07-20", "close": 1.325, "volume": 269514.0}, {"date": "2021-07-21", "close": 1.395, "volume": 106680.0}, {"date": "2021-07-22", "close": 1.38, "volume": 51429.0}, {"date": "2021-07-23", "close": 1.4, "volume": 148198.0}, {"date": "2021-07-26", "close": 1.445, "volume": 139617.0}, {"date": "2021-07-27", "close": 1.5, "volume": 126872.0}, {"date": "2021-07-28", "close": 1.5, "volume": 190515.0}, {"date": "2021-07-29", "close": 1.54, "volume": 384400.0}, {"date": "2021-07-30", "close": 1.51, "volume": 101586.0}, {"date": "2021-08-02", "close": 1.56, "volume": 82930.0}, {"date": "2021-08-03", "close": 1.55, "volume": 172190.0}, {"date": "2021-08-04", "close": 1.645, "volume": 198259.0}, {"date": "2021-08-05", "close": 1.86, "volume": 860849.0}, {"date": "2021-08-06", "close": 1.88, "volume": 503187.0}, {"date": "2021-08-09", "close": 1.965, "volume": 211345.0}, {"date": "2021-08-10", "close": 1.85, "volume": 228524.0}, {"date": "2021-08-11", "close": 1.885, "volume": 134052.0}, {"date": "2021-08-12", "close": 1.94, "volume": 204909.0}, {"date": "2021-08-13", "close": 1.91, "volume": 147549.0}, {"date": "2021-08-16", "close": 1.91, "volume": 182270.0}, {"date": "2021-08-17", "close": 1.97, "volume": 111998.0}, {"date": "2021-08-18", "close": 1.95, "volume": 77823.0}, {"date": "2021-08-19", "close": 1.89, "volume": 130668.0}, {"date": "2021-08-20", "close": 1.865, "volume": 207539.0}, {"date": "2021-08-23", "close": 1.92, "volume": 77567.0}, {"date": "2021-08-24", "close": 2.07, "volume": 284889.0}, {"date": "2021-08-25", "close": 2.23, "volume": 462366.0}, {"date": "2021-08-26", "close": 2.18, "volume": 274846.0}, {"date": "2021-08-27", "close": 2.14, "volume": 199193.0}, {"date": "2021-08-30", "close": 2.15, "volume": 383336.0}, {"date": "2021-08-31", "close": 2.35, "volume": 1114004.0}, {"date": "2021-09-01", "close": 2.3, "volume": 575402.0}, {"date": "2021-09-02", "close": 2.24, "volume": 222614.0}, {"date": "2021-09-03", "close": 2.25, "volume": 492093.0}, {"date": "2021-09-06", "close": 2.31, "volume": 211686.0}, {"date": "2021-09-07", "close": 2.43, "volume": 355766.0}, {"date": "2021-09-08", "close": 2.67, "volume": 370116.0}, {"date": "2021-09-09", "close": 2.62, "volume": 277870.0}, {"date": "2021-09-10", "close": 2.7, "volume": 342445.0}, {"date": "2021-09-13", "close": 2.79, "volume": 204856.0}, {"date": "2021-09-14", "close": 2.85, "volume": 619536.0}, {"date": "2021-09-15", "close": 2.8, "volume": 461117.0}, {"date": "2021-09-16", "close": 2.71, "volume": 497408.0}, {"date": "2021-09-17", "close": 2.66, "volume": 527051.0}, {"date": "2021-09-20", "close": 2.6, "volume": 444363.0}, {"date": "2021-09-21", "close": 2.67, "volume": 463748.0}, {"date": "2021-09-22", "close": 2.67, "volume": 234984.0}, {"date": "2021-09-23", "close": 2.85, "volume": 380185.0}, {"date": "2021-09-24", "close": 3.05, "volume": 324268.0}, {"date": "2021-09-27", "close": 3.05, "volume": 991112.0}, {"date": "2021-09-28", "close": 2.95, "volume": 318442.0}, {"date": "2021-09-29", "close": 3.0, "volume": 393162.0}, {"date": "2021-09-30", "close": 2.89, "volume": 504614.0}, {"date": "2021-10-01", "close": 2.84, "volume": 439880.0}, {"date": "2021-10-04", "close": 2.82, "volume": 149946.0}, {"date": "2021-10-05", "close": 2.83, "volume": 398781.0}, {"date": "2021-10-06", "close": 2.75, "volume": 264259.0}, {"date": "2021-10-07", "close": 2.67, "volume": 283888.0}, {"date": "2021-10-08", "close": 2.71, "volume": 267382.0}, {"date": "2021-10-11", "close": 2.89, "volume": 412535.0}, {"date": "2021-10-12", "close": 2.83, "volume": 123569.0}, {"date": "2021-10-13", "close": 2.89, "volume": 247597.0}, {"date": "2021-10-14", "close": 2.85, "volume": 252082.0}, {"date": "2021-10-15", "close": 2.85, "volume": 239971.0}, {"date": "2021-10-18", "close": 2.88, "volume": 343685.0}, {"date": "2021-10-19", "close": 2.98, "volume": 451622.0}, {"date": "2021-10-20", "close": 3.02, "volume": 941162.0}, {"date": "2021-10-21", "close": 2.93, "volume": 517783.0}, {"date": "2021-10-22", "close": 2.89, "volume": 377752.0}, {"date": "2021-10-25", "close": 3.01, "volume": 152036.0}, {"date": "2021-10-26", "close": 3.01, "volume": 694535.0}, {"date": "2021-10-27", "close": 3.06, "volume": 231411.0}, {"date": "2021-10-28", "close": 3.0, "volume": 291907.0}, {"date": "2021-10-29", "close": 3.0, "volume": 141273.0}, {"date": "2021-11-01", "close": 2.93, "volume": 217282.0}, {"date": "2021-11-02", "close": 3.0, "volume": 227090.0}, {"date": "2021-11-03", "close": 2.95, "volume": 108553.0}, {"date": "2021-11-04", "close": 2.98, "volume": 106035.0}, {"date": "2021-11-05", "close": 2.89, "volume": 420686.0}, {"date": "2021-11-08", "close": 2.8, "volume": 345842.0}, {"date": "2021-11-09", "close": 2.8, "volume": 429407.0}, {"date": "2021-11-10", "close": 2.7, "volume": 504956.0}, {"date": "2021-11-11", "close": 2.71, "volume": 134540.0}, {"date": "2021-11-12", "close": 2.73, "volume": 227099.0}, {"date": "2021-11-15", "close": 2.62, "volume": 244444.0}, {"date": "2021-11-16", "close": 2.7, "volume": 321486.0}, {"date": "2021-11-17", "close": 2.69, "volume": 164453.0}, {"date": "2021-11-18", "close": 2.65, "volume": 328015.0}, {"date": "2021-11-19", "close": 2.65, "volume": 531862.0}, {"date": "2021-11-22", "close": 2.6, "volume": 943283.0}, {"date": "2021-11-23", "close": 2.66, "volume": 271761.0}, {"date": "2021-11-24", "close": 2.5, "volume": 387937.0}, {"date": "2021-11-25", "close": 2.43, "volume": 582435.0}, {"date": "2021-11-26", "close": 2.37, "volume": 377266.0}, {"date": "2021-11-29", "close": 2.38, "volume": 391686.0}, {"date": "2021-11-30", "close": 2.45, "volume": 311358.0}, {"date": "2021-12-01", "close": 2.35, "volume": 374870.0}, {"date": "2021-12-02", "close": 2.4, "volume": 261343.0}, {"date": "2021-12-03", "close": 2.44, "volume": 736605.0}, {"date": "2021-12-06", "close": 2.48, "volume": 675921.0}, {"date": "2021-12-07", "close": 2.4, "volume": 360151.0}, {"date": "2021-12-08", "close": 2.44, "volume": 170480.0}, {"date": "2021-12-09", "close": 2.52, "volume": 856277.0}, {"date": "2021-12-10", "close": 2.5, "volume": 520187.0}, {"date": "2021-12-13", "close": 2.64, "volume": 506986.0}, {"date": "2021-12-14", "close": 2.68, "volume": 378893.0}, {"date": "2021-12-15", "close": 2.79, "volume": 1244632.0}, {"date": "2021-12-16", "close": 2.86, "volume": 508934.0}, {"date": "2021-12-17", "close": 2.81, "volume": 611812.0}, {"date": "2021-12-20", "close": 2.78, "volume": 265186.0}, {"date": "2021-12-21", "close": 2.82, "volume": 210370.0}, {"date": "2021-12-22", "close": 2.81, "volume": 550258.0}, {"date": "2021-12-23", "close": 2.81, "volume": 337199.0}, {"date": "2021-12-24", "close": 2.87, "volume": 110177.0}, {"date": "2021-12-29", "close": 3.03, "volume": 660969.0}, {"date": "2021-12-30", "close": 3.15, "volume": 576245.0}, {"date": "2021-12-31", "close": 3.13, "volume": 151815.0}, {"date": "2022-01-04", "close": 3.03, "volume": 239042.0}, {"date": "2022-01-05", "close": 3.06, "volume": 368276.0}, {"date": "2022-01-06", "close": 3.0, "volume": 348907.0}, {"date": "2022-01-07", "close": 2.98, "volume": 304977.0}, {"date": "2022-01-10", "close": 2.91, "volume": 323856.0}, {"date": "2022-01-11", "close": 2.89, "volume": 152268.0}, {"date": "2022-01-12", "close": 2.91, "volume": 280994.0}, {"date": "2022-01-13", "close": 2.97, "volume": 276503.0}, {"date": "2022-01-14", "close": 2.93, "volume": 161366.0}, {"date": "2022-01-17", "close": 2.9, "volume": 200545.0}, {"date": "2022-01-18", "close": 2.83, "volume": 248941.0}, {"date": "2022-01-19", "close": 2.85, "volume": 174326.0}, {"date": "2022-01-20", "close": 2.83, "volume": 183793.0}, {"date": "2022-01-21", "close": 2.94, "volume": 212450.0}, {"date": "2022-01-24", "close": 2.71, "volume": 581378.0}, {"date": "2022-01-25", "close": 2.65, "volume": 523226.0}, {"date": "2022-01-27", "close": 2.51, "volume": 590875.0}, {"date": "2022-01-28", "close": 2.62, "volume": 307919.0}, {"date": "2022-01-31", "close": 2.66, "volume": 310119.0}, {"date": "2022-02-01", "close": 2.64, "volume": 220186.0}, {"date": "2022-02-02", "close": 2.77, "volume": 561985.0}, {"date": "2022-02-03", "close": 2.7, "volume": 453504.0}, {"date": "2022-02-04", "close": 2.74, "volume": 133140.0}, {"date": "2022-02-07", "close": 2.75, "volume": 153549.0}, {"date": "2022-02-08", "close": 2.71, "volume": 107466.0}, {"date": "2022-02-09", "close": 2.98, "volume": 1282969.0}, {"date": "2022-02-10", "close": 2.99, "volume": 740548.0}, {"date": "2022-02-11", "close": 3.08, "volume": 618735.0}, {"date": "2022-02-14", "close": 2.91, "volume": 275431.0}, {"date": "2022-02-15", "close": 2.79, "volume": 377400.0}, {"date": "2022-02-16", "close": 2.92, "volume": 174751.0}, {"date": "2022-02-17", "close": 2.89, "volume": 101735.0}, {"date": "2022-02-18", "close": 2.9, "volume": 141007.0}, {"date": "2022-02-21", "close": 2.75, "volume": 205517.0}, {"date": "2022-02-22", "close": 2.65, "volume": 431998.0}, {"date": "2022-02-23", "close": 2.75, "volume": 277540.0}, {"date": "2022-02-24", "close": 2.7, "volume": 627291.0}, {"date": "2022-02-25", "close": 2.71, "volume": 250462.0}, {"date": "2022-02-28", "close": 2.65, "volume": 228399.0}, {"date": "2022-03-01", "close": 2.75, "volume": 637237.0}, {"date": "2022-03-02", "close": 2.69, "volume": 849753.0}, {"date": "2022-03-03", "close": 2.77, "volume": 268743.0}, {"date": "2022-03-04", "close": 2.79, "volume": 244685.0}, {"date": "2022-03-07", "close": 2.81, "volume": 216242.0}, {"date": "2022-03-08", "close": 2.72, "volume": 238622.0}, {"date": "2022-03-09", "close": 2.72, "volume": 322122.0}, {"date": "2022-03-10", "close": 2.7, "volume": 257201.0}, {"date": "2022-03-11", "close": 2.84, "volume": 639738.0}, {"date": "2022-03-14", "close": 2.86, "volume": 359504.0}, {"date": "2022-03-15", "close": 2.91, "volume": 306929.0}, {"date": "2022-03-16", "close": 2.9, "volume": 262376.0}, {"date": "2022-03-17", "close": 2.99, "volume": 508292.0}, {"date": "2022-03-18", "close": 2.97, "volume": 555493.0}, {"date": "2022-03-21", "close": 2.9, "volume": 367311.0}, {"date": "2022-03-22", "close": 2.9, "volume": 446518.0}, {"date": "2022-03-23", "close": 2.93, "volume": 374320.0}, {"date": "2022-03-24", "close": 2.95, "volume": 372522.0}, {"date": "2022-03-25", "close": 3.23, "volume": 1190832.0}, {"date": "2022-03-28", "close": 3.07, "volume": 809564.0}, {"date": "2022-03-29", "close": 3.25, "volume": 695750.0}, {"date": "2022-03-30", "close": 3.28, "volume": 201105.0}, {"date": "2022-03-31", "close": 3.27, "volume": 242365.0}, {"date": "2022-04-01", "close": 3.32, "volume": 227529.0}, {"date": "2022-04-04", "close": 3.42, "volume": 338981.0}, {"date": "2022-04-05", "close": 3.27, "volume": 406367.0}, {"date": "2022-04-06", "close": 3.33, "volume": 296558.0}, {"date": "2022-04-07", "close": 3.24, "volume": 387476.0}, {"date": "2022-04-08", "close": 3.2, "volume": 69459.0}, {"date": "2022-04-11", "close": 3.2, "volume": 167962.0}, {"date": "2022-04-12", "close": 3.08, "volume": 655019.0}, {"date": "2022-04-13", "close": 3.27, "volume": 1439086.0}, {"date": "2022-04-14", "close": 3.5, "volume": 594469.0}, {"date": "2022-04-19", "close": 3.79, "volume": 1070165.0}, {"date": "2022-04-20", "close": 4.15, "volume": 1217448.0}, {"date": "2022-04-21", "close": 4.11, "volume": 1282495.0}, {"date": "2022-04-22", "close": 4.09, "volume": 839781.0}, {"date": "2022-04-26", "close": 4.06, "volume": 1323541.0}, {"date": "2022-04-27", "close": 3.95, "volume": 737300.0}, {"date": "2022-04-28", "close": 3.83, "volume": 310250.0}, {"date": "2022-04-29", "close": 3.92, "volume": 291164.0}, {"date": "2022-05-02", "close": 3.72, "volume": 621149.0}, {"date": "2022-05-03", "close": 3.77, "volume": 331982.0}, {"date": "2022-05-04", "close": 3.63, "volume": 723940.0}, {"date": "2022-05-05", "close": 3.56, "volume": 1098144.0}, {"date": "2022-05-06", "close": 3.3, "volume": 1366226.0}, {"date": "2022-05-09", "close": 2.9, "volume": 1990794.0}, {"date": "2022-05-10", "close": 2.78, "volume": 1796176.0}, {"date": "2022-05-11", "close": 2.9, "volume": 1690759.0}, {"date": "2022-05-12", "close": 2.78, "volume": 1518200.0}, {"date": "2022-05-13", "close": 2.8, "volume": 1047034.0}, {"date": "2022-05-16", "close": 2.98, "volume": 558609.0}, {"date": "2022-05-17", "close": 3.11, "volume": 996741.0}, {"date": "2022-05-18", "close": 3.05, "volume": 587122.0}, {"date": "2022-05-19", "close": 3.0, "volume": 495650.0}, {"date": "2022-05-20", "close": 3.08, "volume": 603329.0}, {"date": "2022-05-23", "close": 3.05, "volume": 586204.0}, {"date": "2022-05-24", "close": 3.03, "volume": 772424.0}, {"date": "2022-05-25", "close": 2.96, "volume": 502072.0}, {"date": "2022-05-26", "close": 2.87, "volume": 517005.0}, {"date": "2022-05-27", "close": 2.77, "volume": 708640.0}, {"date": "2022-05-30", "close": 2.81, "volume": 833981.0}, {"date": "2022-05-31", "close": 2.87, "volume": 5268161.0}, {"date": "2022-06-01", "close": 2.89, "volume": 1058401.0}, {"date": "2022-06-02", "close": 2.82, "volume": 452838.0}, {"date": "2022-06-03", "close": 2.88, "volume": 391689.0}, {"date": "2022-06-06", "close": 2.8, "volume": 199528.0}, {"date": "2022-06-07", "close": 2.82, "volume": 381056.0}, {"date": "2022-06-08", "close": 2.8, "volume": 202055.0}, {"date": "2022-06-09", "close": 2.76, "volume": 286059.0}, {"date": "2022-06-10", "close": 2.71, "volume": 345113.0}, {"date": "2022-06-14", "close": 2.63, "volume": 584100.0}, {"date": "2022-06-15", "close": 2.59, "volume": 439628.0}, {"date": "2022-06-16", "close": 2.61, "volume": 269645.0}, {"date": "2022-06-17", "close": 2.48, "volume": 602609.0}, {"date": "2022-06-20", "close": 2.37, "volume": 588060.0}, {"date": "2022-06-21", "close": 2.51, "volume": 234738.0}, {"date": "2022-06-22", "close": 2.8, "volume": 726348.0}, {"date": "2022-06-23", "close": 2.6, "volume": 402962.0}, {"date": "2022-06-24", "close": 2.68, "volume": 258865.0}, {"date": "2022-06-27", "close": 2.82, "volume": 299707.0}, {"date": "2022-06-28", "close": 2.71, "volume": 123866.0}, {"date": "2022-06-29", "close": 2.79, "volume": 82953.0}, {"date": "2022-06-30", "close": 2.76, "volume": 247897.0}, {"date": "2022-07-01", "close": 2.72, "volume": 138566.0}, {"date": "2022-07-04", "close": 2.85, "volume": 71098.0}, {"date": "2022-07-05", "close": 2.76, "volume": 265637.0}, {"date": "2022-07-06", "close": 2.62, "volume": 352254.0}, {"date": "2022-07-07", "close": 2.56, "volume": 189621.0}, {"date": "2022-07-08", "close": 2.6, "volume": 183871.0}, {"date": "2022-07-11", "close": 2.57, "volume": 283713.0}, {"date": "2022-07-12", "close": 2.57, "volume": 123394.0}, {"date": "2022-07-13", "close": 2.56, "volume": 67084.0}, {"date": "2022-07-14", "close": 2.53, "volume": 125928.0}, {"date": "2022-07-15", "close": 2.46, "volume": 188118.0}, {"date": "2022-07-18", "close": 2.48, "volume": 261514.0}, {"date": "2022-07-19", "close": 2.42, "volume": 179010.0}, {"date": "2022-07-20", "close": 2.45, "volume": 263258.0}, {"date": "2022-07-21", "close": 2.52, "volume": 389419.0}, {"date": "2022-07-22", "close": 2.49, "volume": 226166.0}, {"date": "2022-07-25", "close": 2.46, "volume": 100903.0}, {"date": "2022-07-26", "close": 2.47, "volume": 81076.0}, {"date": "2022-07-27", "close": 2.41, "volume": 171653.0}, {"date": "2022-07-28", "close": 2.46, "volume": 124251.0}, {"date": "2022-07-29", "close": 2.49, "volume": 205252.0}, {"date": "2022-08-01", "close": 2.52, "volume": 151551.0}, {"date": "2022-08-02", "close": 2.44, "volume": 128059.0}, {"date": "2022-08-03", "close": 2.39, "volume": 251171.0}, {"date": "2022-08-04", "close": 2.44, "volume": 316513.0}, {"date": "2022-08-05", "close": 2.43, "volume": 224011.0}, {"date": "2022-08-08", "close": 2.44, "volume": 119903.0}, {"date": "2022-08-09", "close": 2.52, "volume": 337637.0}, {"date": "2022-08-10", "close": 2.48, "volume": 137718.0}, {"date": "2022-08-11", "close": 2.58, "volume": 492432.0}, {"date": "2022-08-12", "close": 2.59, "volume": 212174.0}, {"date": "2022-08-15", "close": 2.65, "volume": 508051.0}, {"date": "2022-08-16", "close": 2.67, "volume": 288394.0}, {"date": "2022-08-17", "close": 2.65, "volume": 223530.0}, {"date": "2022-08-18", "close": 2.6, "volume": 283748.0}, {"date": "2022-08-19", "close": 2.74, "volume": 349558.0}, {"date": "2022-08-22", "close": 2.75, "volume": 317543.0}, {"date": "2022-08-23", "close": 2.74, "volume": 147435.0}, {"date": "2022-08-24", "close": 2.77, "volume": 95380.0}, {"date": "2022-08-25", "close": 2.87, "volume": 208837.0}, {"date": "2022-08-26", "close": 2.87, "volume": 245668.0}, {"date": "2022-08-29", "close": 2.8, "volume": 309081.0}, {"date": "2022-08-30", "close": 2.86, "volume": 118053.0}, {"date": "2022-08-31", "close": 1.84, "volume": 10024404.0}, {"date": "2022-09-01", "close": 1.55, "volume": 8163898.0}, {"date": "2022-09-02", "close": 1.585, "volume": 3945265.0}, {"date": "2022-09-05", "close": 1.48, "volume": 2497903.0}, {"date": "2022-09-06", "close": 1.46, "volume": 3477695.0}, {"date": "2022-09-07", "close": 1.635, "volume": 4613248.0}, {"date": "2022-09-08", "close": 1.805, "volume": 3303646.0}, {"date": "2022-09-09", "close": 1.83, "volume": 897422.0}, {"date": "2022-09-12", "close": 1.73, "volume": 1140886.0}, {"date": "2022-09-13", "close": 1.75, "volume": 674523.0}, {"date": "2022-09-14", "close": 1.7, "volume": 1995300.0}, {"date": "2022-09-15", "close": 1.75, "volume": 969938.0}, {"date": "2022-09-16", "close": 1.685, "volume": 665492.0}, {"date": "2022-09-19", "close": 1.62, "volume": 504977.0}, {"date": "2022-09-20", "close": 1.55, "volume": 1567084.0}, {"date": "2022-09-21", "close": 1.55, "volume": 274363.0}, {"date": "2022-09-23", "close": 1.46, "volume": 1051319.0}, {"date": "2022-09-26", "close": 1.4, "volume": 436774.0}, {"date": "2022-09-27", "close": 1.46, "volume": 465064.0}, {"date": "2022-09-28", "close": 1.43, "volume": 600626.0}, {"date": "2022-09-29", "close": 1.51, "volume": 301656.0}, {"date": "2022-09-30", "close": 1.51, "volume": 341215.0}, {"date": "2022-10-03", "close": 1.45, "volume": 258213.0}, {"date": "2022-10-04", "close": 1.49, "volume": 192933.0}, {"date": "2022-10-05", "close": 1.53, "volume": 413377.0}, {"date": "2022-10-06", "close": 1.51, "volume": 559462.0}, {"date": "2022-10-07", "close": 1.495, "volume": 315328.0}, {"date": "2022-10-10", "close": 1.48, "volume": 358399.0}, {"date": "2022-10-11", "close": 1.53, "volume": 367611.0}, {"date": "2022-10-12", "close": 1.485, "volume": 488678.0}, {"date": "2022-10-13", "close": 1.5, "volume": 456946.0}, {"date": "2022-10-14", "close": 1.5, "volume": 390409.0}, {"date": "2022-10-17", "close": 1.435, "volume": 450451.0}, {"date": "2022-10-18", "close": 1.43, "volume": 349187.0}, {"date": "2022-10-19", "close": 1.405, "volume": 336708.0}, {"date": "2022-10-20", "close": 1.36, "volume": 869613.0}, {"date": "2022-10-21", "close": 1.3, "volume": 528249.0}, {"date": "2022-10-24", "close": 1.43, "volume": 366666.0}, {"date": "2022-10-25", "close": 1.455, "volume": 212400.0}, {"date": "2022-10-26", "close": 1.495, "volume": 346546.0}, {"date": "2022-10-27", "close": 1.53, "volume": 249887.0}, {"date": "2022-10-28", "close": 1.52, "volume": 319612.0}, {"date": "2022-10-31", "close": 1.53, "volume": 209611.0}, {"date": "2022-11-01", "close": 1.52, "volume": 438426.0}, {"date": "2022-11-02", "close": 1.505, "volume": 293747.0}, {"date": "2022-11-03", "close": 1.545, "volume": 326797.0}, {"date": "2022-11-04", "close": 1.57, "volume": 110234.0}, {"date": "2022-11-07", "close": 1.6, "volume": 493467.0}, {"date": "2022-11-08", "close": 1.55, "volume": 134321.0}, {"date": "2022-11-09", "close": 1.53, "volume": 135517.0}, {"date": "2022-11-10", "close": 1.57, "volume": 208806.0}, {"date": "2022-11-11", "close": 1.565, "volume": 466991.0}, {"date": "2022-11-14", "close": 1.47, "volume": 873471.0}, {"date": "2022-11-15", "close": 1.715, "volume": 1284897.0}, {"date": "2022-11-16", "close": 1.8, "volume": 783887.0}, {"date": "2022-11-17", "close": 1.7, "volume": 506791.0}, {"date": "2022-11-18", "close": 1.585, "volume": 466409.0}, {"date": "2022-11-21", "close": 1.55, "volume": 641988.0}, {"date": "2022-11-22", "close": 1.54, "volume": 527458.0}, {"date": "2022-11-23", "close": 1.6, "volume": 331276.0}, {"date": "2022-11-24", "close": 1.67, "volume": 385227.0}, {"date": "2022-11-25", "close": 1.61, "volume": 248037.0}, {"date": "2022-11-28", "close": 1.52, "volume": 1197178.0}, {"date": "2022-11-29", "close": 1.49, "volume": 797283.0}, {"date": "2022-11-30", "close": 1.475, "volume": 3989343.0}, {"date": "2022-12-01", "close": 1.49, "volume": 766280.0}, {"date": "2022-12-02", "close": 1.455, "volume": 544289.0}, {"date": "2022-12-05", "close": 1.445, "volume": 622142.0}, {"date": "2022-12-06", "close": 1.415, "volume": 537085.0}, {"date": "2022-12-07", "close": 1.4, "volume": 282201.0}, {"date": "2022-12-08", "close": 1.45, "volume": 385866.0}, {"date": "2022-12-09", "close": 1.45, "volume": 350822.0}, {"date": "2022-12-12", "close": 1.485, "volume": 414021.0}, {"date": "2022-12-13", "close": 1.485, "volume": 1548394.0}, {"date": "2022-12-14", "close": 1.465, "volume": 752584.0}, {"date": "2022-12-15", "close": 1.4, "volume": 427932.0}, {"date": "2022-12-16", "close": 1.36, "volume": 390218.0}, {"date": "2022-12-19", "close": 1.35, "volume": 337683.0}, {"date": "2022-12-20", "close": 1.33, "volume": 358663.0}, {"date": "2022-12-21", "close": 1.375, "volume": 385476.0}, {"date": "2022-12-22", "close": 1.575, "volume": 1171204.0}, {"date": "2022-12-23", "close": 1.495, "volume": 133917.0}, {"date": "2022-12-28", "close": 1.395, "volume": 158083.0}, {"date": "2022-12-29", "close": 1.36, "volume": 79638.0}, {"date": "2022-12-30", "close": 1.41, "volume": 116385.0}, {"date": "2023-01-03", "close": 1.46, "volume": 146427.0}, {"date": "2023-01-04", "close": 1.415, "volume": 167160.0}, {"date": "2023-01-05", "close": 1.455, "volume": 98498.0}, {"date": "2023-01-06", "close": 1.465, "volume": 175135.0}, {"date": "2023-01-09", "close": 1.485, "volume": 152787.0}, {"date": "2023-01-10", "close": 1.47, "volume": 84858.0}, {"date": "2023-01-11", "close": 1.465, "volume": 70092.0}, {"date": "2023-01-12", "close": 1.47, "volume": 120726.0}, {"date": "2023-01-13", "close": 1.465, "volume": 183242.0}, {"date": "2023-01-16", "close": 1.51, "volume": 253254.0}, {"date": "2023-01-17", "close": 1.485, "volume": 109166.0}, {"date": "2023-01-18", "close": 1.48, "volume": 205686.0}, {"date": "2023-01-19", "close": 1.5, "volume": 869132.0}, {"date": "2023-01-20", "close": 1.45, "volume": 496904.0}, {"date": "2023-01-23", "close": 1.435, "volume": 167084.0}, {"date": "2023-01-24", "close": 1.46, "volume": 113509.0}, {"date": "2023-01-25", "close": 1.45, "volume": 251366.0}, {"date": "2023-01-27", "close": 1.5, "volume": 275961.0}, {"date": "2023-01-30", "close": 1.465, "volume": 216455.0}, {"date": "2023-01-31", "close": 1.44, "volume": 153743.0}, {"date": "2023-02-01", "close": 1.455, "volume": 93735.0}, {"date": "2023-02-02", "close": 1.49, "volume": 77317.0}, {"date": "2023-02-03", "close": 1.585, "volume": 848498.0}, {"date": "2023-02-06", "close": 1.65, "volume": 546726.0}, {"date": "2023-02-07", "close": 1.74, "volume": 522509.0}, {"date": "2023-02-08", "close": 1.7, "volume": 377899.0}, {"date": "2023-02-09", "close": 1.755, "volume": 174239.0}, {"date": "2023-02-10", "close": 1.69, "volume": 354035.0}, {"date": "2023-02-13", "close": 1.635, "volume": 142952.0}, {"date": "2023-02-14", "close": 1.61, "volume": 41840.0}, {"date": "2023-02-15", "close": 1.655, "volume": 179138.0}, {"date": "2023-02-16", "close": 1.745, "volume": 206112.0}, {"date": "2023-02-17", "close": 1.79, "volume": 299704.0}, {"date": "2023-02-20", "close": 1.775, "volume": 230941.0}, {"date": "2023-02-21", "close": 1.76, "volume": 159437.0}, {"date": "2023-02-22", "close": 1.73, "volume": 163778.0}, {"date": "2023-02-23", "close": 1.655, "volume": 115387.0}, {"date": "2023-02-24", "close": 1.66, "volume": 50728.0}, {"date": "2023-02-27", "close": 1.73, "volume": 129188.0}, {"date": "2023-02-28", "close": 1.73, "volume": 296056.0}, {"date": "2023-03-01", "close": 1.8, "volume": 1208809.0}, {"date": "2023-03-02", "close": 1.865, "volume": 607757.0}, {"date": "2023-03-03", "close": 1.84, "volume": 176856.0}, {"date": "2023-03-06", "close": 1.845, "volume": 225133.0}, {"date": "2023-03-07", "close": 1.84, "volume": 247639.0}, {"date": "2023-03-08", "close": 1.815, "volume": 315771.0}, {"date": "2023-03-09", "close": 1.86, "volume": 238897.0}, {"date": "2023-03-10", "close": 1.82, "volume": 316822.0}, {"date": "2023-03-13", "close": 1.8, "volume": 435972.0}, {"date": "2023-03-14", "close": 1.77, "volume": 372138.0}, {"date": "2023-03-15", "close": 1.835, "volume": 236434.0}, {"date": "2023-03-16", "close": 1.835, "volume": 344709.0}, {"date": "2023-03-17", "close": 1.815, "volume": 469605.0}, {"date": "2023-03-20", "close": 1.65, "volume": 462766.0}, {"date": "2023-03-21", "close": 1.655, "volume": 298705.0}, {"date": "2023-03-22", "close": 1.735, "volume": 147745.0}, {"date": "2023-03-23", "close": 1.775, "volume": 208776.0}, {"date": "2023-03-24", "close": 1.76, "volume": 146009.0}, {"date": "2023-03-27", "close": 1.755, "volume": 229464.0}, {"date": "2023-03-28", "close": 1.73, "volume": 148239.0}, {"date": "2023-03-29", "close": 1.79, "volume": 224460.0}, {"date": "2023-03-30", "close": 1.755, "volume": 165459.0}, {"date": "2023-03-31", "close": 1.735, "volume": 31379.0}, {"date": "2023-04-03", "close": 1.8, "volume": 168485.0}, {"date": "2023-04-04", "close": 1.82, "volume": 180601.0}, {"date": "2023-04-05", "close": 1.72, "volume": 217389.0}, {"date": "2023-04-06", "close": 1.66, "volume": 134642.0}, {"date": "2023-04-11", "close": 1.565, "volume": 628679.0}, {"date": "2023-04-12", "close": 1.53, "volume": 183804.0}, {"date": "2023-04-13", "close": 1.49, "volume": 752121.0}, {"date": "2023-04-14", "close": 1.55, "volume": 359702.0}, {"date": "2023-04-17", "close": 1.54, "volume": 172120.0}, {"date": "2023-04-18", "close": 1.54, "volume": 123437.0}, {"date": "2023-04-19", "close": 1.52, "volume": 109553.0}, {"date": "2023-04-20", "close": 1.52, "volume": 187848.0}, {"date": "2023-04-21", "close": 1.505, "volume": 327154.0}, {"date": "2023-04-24", "close": 1.49, "volume": 308181.0}, {"date": "2023-04-26", "close": 1.44, "volume": 307403.0}, {"date": "2023-04-27", "close": 1.45, "volume": 272435.0}, {"date": "2023-04-28", "close": 1.445, "volume": 218950.0}, {"date": "2023-05-01", "close": 1.41, "volume": 192647.0}, {"date": "2023-05-02", "close": 1.39, "volume": 306391.0}, {"date": "2023-05-03", "close": 1.34, "volume": 437381.0}, {"date": "2023-05-04", "close": 1.35, "volume": 206392.0}, {"date": "2023-05-05", "close": 1.37, "volume": 199854.0}, {"date": "2023-05-08", "close": 1.335, "volume": 149081.0}, {"date": "2023-05-09", "close": 1.315, "volume": 277482.0}, {"date": "2023-05-10", "close": 1.32, "volume": 399365.0}, {"date": "2023-05-11", "close": 1.29, "volume": 1038267.0}, {"date": "2023-05-12", "close": 1.325, "volume": 663642.0}, {"date": "2023-05-15", "close": 1.285, "volume": 266625.0}, {"date": "2023-05-16", "close": 1.275, "volume": 285286.0}, {"date": "2023-05-17", "close": 1.28, "volume": 587570.0}, {"date": "2023-05-18", "close": 1.295, "volume": 231132.0}, {"date": "2023-05-19", "close": 1.325, "volume": 126753.0}, {"date": "2023-05-22", "close": 1.32, "volume": 250124.0}, {"date": "2023-05-23", "close": 1.295, "volume": 182726.0}, {"date": "2023-05-24", "close": 1.33, "volume": 181447.0}, {"date": "2023-05-25", "close": 1.29, "volume": 119186.0}, {"date": "2023-05-26", "close": 1.27, "volume": 117445.0}, {"date": "2023-05-29", "close": 1.26, "volume": 412175.0}, {"date": "2023-05-30", "close": 1.265, "volume": 268820.0}, {"date": "2023-05-31", "close": 1.25, "volume": 210411.0}, {"date": "2023-06-01", "close": 1.19, "volume": 584054.0}, {"date": "2023-06-02", "close": 1.17, "volume": 449050.0}, {"date": "2023-06-05", "close": 1.19, "volume": 226167.0}, {"date": "2023-06-06", "close": 1.21, "volume": 411309.0}, {"date": "2023-06-07", "close": 1.17, "volume": 259774.0}, {"date": "2023-06-08", "close": 1.19, "volume": 728273.0}, {"date": "2023-06-09", "close": 1.175, "volume": 116559.0}, {"date": "2023-06-13", "close": 1.17, "volume": 263146.0}, {"date": "2023-06-14", "close": 1.16, "volume": 143620.0}, {"date": "2023-06-15", "close": 0.96, "volume": 3170910.0}, {"date": "2023-06-16", "close": 0.83, "volume": 3372641.0}, {"date": "2023-06-19", "close": 0.8, "volume": 2280352.0}, {"date": "2023-06-20", "close": 0.81, "volume": 1118775.0}, {"date": "2023-06-21", "close": 0.745, "volume": 2283996.0}, {"date": "2023-06-22", "close": 0.685, "volume": 2342657.0}, {"date": "2023-06-23", "close": 0.66, "volume": 2292770.0}, {"date": "2023-06-26", "close": 0.69, "volume": 3185553.0}, {"date": "2023-06-27", "close": 0.67, "volume": 1829434.0}, {"date": "2023-06-28", "close": 0.73, "volume": 2704407.0}, {"date": "2023-06-29", "close": 0.83, "volume": 2487392.0}, {"date": "2023-06-30", "close": 0.86, "volume": 1042762.0}, {"date": "2023-07-03", "close": 0.84, "volume": 1102898.0}, {"date": "2023-07-04", "close": 0.86, "volume": 1062314.0}, {"date": "2023-07-05", "close": 0.845, "volume": 206425.0}, {"date": "2023-07-06", "close": 0.84, "volume": 767608.0}, {"date": "2023-07-07", "close": 0.84, "volume": 516288.0}, {"date": "2023-07-10", "close": 0.86, "volume": 259380.0}, {"date": "2023-07-11", "close": 0.875, "volume": 316718.0}, {"date": "2023-07-12", "close": 0.865, "volume": 397765.0}, {"date": "2023-07-13", "close": 0.96, "volume": 618806.0}, {"date": "2023-07-14", "close": 0.945, "volume": 485719.0}, {"date": "2023-07-17", "close": 0.975, "volume": 665463.0}, {"date": "2023-07-18", "close": 1.05, "volume": 1660542.0}, {"date": "2023-07-19", "close": 1.02, "volume": 617625.0}, {"date": "2023-07-20", "close": 0.99, "volume": 318591.0}, {"date": "2023-07-21", "close": 0.945, "volume": 347481.0}, {"date": "2023-07-24", "close": 0.935, "volume": 257445.0}, {"date": "2023-07-25", "close": 0.93, "volume": 125078.0}, {"date": "2023-07-26", "close": 0.92, "volume": 154695.0}, {"date": "2023-07-27", "close": 0.92, "volume": 255014.0}, {"date": "2023-07-28", "close": 0.9, "volume": 280332.0}, {"date": "2023-07-31", "close": 0.815, "volume": 878767.0}, {"date": "2023-08-01", "close": 0.79, "volume": 1651890.0}, {"date": "2023-08-02", "close": 0.805, "volume": 442886.0}, {"date": "2023-08-03", "close": 0.83, "volume": 187681.0}, {"date": "2023-08-04", "close": 0.815, "volume": 105788.0}, {"date": "2023-08-07", "close": 0.81, "volume": 143110.0}, {"date": "2023-08-08", "close": 0.785, "volume": 409194.0}, {"date": "2023-08-09", "close": 0.75, "volume": 878727.0}, {"date": "2023-08-10", "close": 0.735, "volume": 374662.0}, {"date": "2023-08-11", "close": 0.765, "volume": 267111.0}, {"date": "2023-08-14", "close": 0.74, "volume": 163794.0}, {"date": "2023-08-15", "close": 0.8, "volume": 1016941.0}, {"date": "2023-08-16", "close": 0.775, "volume": 330855.0}, {"date": "2023-08-17", "close": 0.765, "volume": 555916.0}, {"date": "2023-08-18", "close": 0.8, "volume": 302915.0}, {"date": "2023-08-21", "close": 0.77, "volume": 600452.0}, {"date": "2023-08-22", "close": 0.79, "volume": 490483.0}, {"date": "2023-08-23", "close": 0.8, "volume": 128011.0}, {"date": "2023-08-24", "close": 0.81, "volume": 181401.0}, {"date": "2023-08-25", "close": 0.8, "volume": 212009.0}, {"date": "2023-08-28", "close": 0.75, "volume": 1697605.0}, {"date": "2023-08-29", "close": 0.79, "volume": 573250.0}, {"date": "2023-08-30", "close": 0.86, "volume": 1569879.0}, {"date": "2023-08-31", "close": 0.825, "volume": 308690.0}, {"date": "2023-09-01", "close": 0.83, "volume": 348048.0}, {"date": "2023-09-04", "close": 0.84, "volume": 220390.0}, {"date": "2023-09-05", "close": 0.84, "volume": 151202.0}, {"date": "2023-09-06", "close": 0.835, "volume": 199646.0}, {"date": "2023-09-07", "close": 0.835, "volume": 79666.0}, {"date": "2023-09-08", "close": 0.845, "volume": 289771.0}, {"date": "2023-09-11", "close": 0.845, "volume": 106785.0}, {"date": "2023-09-12", "close": 0.825, "volume": 215459.0}, {"date": "2023-09-13", "close": 0.835, "volume": 73827.0}, {"date": "2023-09-14", "close": 0.84, "volume": 57351.0}, {"date": "2023-09-15", "close": 0.83, "volume": 324137.0}, {"date": "2023-09-18", "close": 0.825, "volume": 95113.0}, {"date": "2023-09-19", "close": 0.825, "volume": 228628.0}, {"date": "2023-09-20", "close": 0.88, "volume": 1370329.0}, {"date": "2023-09-21", "close": 0.885, "volume": 508034.0}, {"date": "2023-09-22", "close": 0.855, "volume": 379329.0}, {"date": "2023-09-25", "close": 0.85, "volume": 807766.0}, {"date": "2023-09-26", "close": 0.855, "volume": 117831.0}, {"date": "2023-09-27", "close": 0.87, "volume": 125031.0}, {"date": "2023-09-28", "close": 0.885, "volume": 232688.0}, {"date": "2023-09-29", "close": 0.89, "volume": 96802.0}, {"date": "2023-10-02", "close": 0.885, "volume": 66342.0}, {"date": "2023-10-03", "close": 0.855, "volume": 69327.0}, {"date": "2023-10-04", "close": 0.82, "volume": 465909.0}, {"date": "2023-10-05", "close": 0.835, "volume": 175152.0}, {"date": "2023-10-06", "close": 0.76, "volume": 339587.0}, {"date": "2023-10-09", "close": 0.815, "volume": 167262.0}, {"date": "2023-10-10", "close": 0.795, "volume": 131071.0}, {"date": "2023-10-11", "close": 0.8, "volume": 78027.0}, {"date": "2023-10-12", "close": 0.815, "volume": 258654.0}, {"date": "2023-10-13", "close": 0.82, "volume": 82784.0}, {"date": "2023-10-16", "close": 0.775, "volume": 400876.0}, {"date": "2023-10-17", "close": 0.795, "volume": 430054.0}, {"date": "2023-10-18", "close": 0.78, "volume": 532737.0}, {"date": "2023-10-19", "close": 0.805, "volume": 688615.0}, {"date": "2023-10-20", "close": 0.84, "volume": 661277.0}, {"date": "2023-10-23", "close": 0.785, "volume": 56922.0}, {"date": "2023-10-24", "close": 0.79, "volume": 202528.0}, {"date": "2023-10-25", "close": 0.79, "volume": 28659.0}, {"date": "2023-10-26", "close": 0.77, "volume": 319207.0}, {"date": "2023-10-27", "close": 0.8, "volume": 163242.0}, {"date": "2023-10-30", "close": 0.785, "volume": 109282.0}, {"date": "2023-10-31", "close": 0.8, "volume": 316347.0}, {"date": "2023-11-01", "close": 0.765, "volume": 108414.0}, {"date": "2023-11-02", "close": 0.78, "volume": 177401.0}, {"date": "2023-11-03", "close": 0.745, "volume": 306461.0}, {"date": "2023-11-06", "close": 0.715, "volume": 513365.0}, {"date": "2023-11-07", "close": 0.725, "volume": 239983.0}, {"date": "2023-11-08", "close": 0.73, "volume": 373311.0}, {"date": "2023-11-09", "close": 0.73, "volume": 120766.0}, {"date": "2023-11-10", "close": 0.77, "volume": 231501.0}, {"date": "2023-11-13", "close": 0.825, "volume": 572466.0}, {"date": "2023-11-14", "close": 0.84, "volume": 317778.0}, {"date": "2023-11-15", "close": 0.81, "volume": 221014.0}, {"date": "2023-11-16", "close": 0.85, "volume": 272844.0}, {"date": "2023-11-17", "close": 0.88, "volume": 403402.0}, {"date": "2023-11-20", "close": 0.86, "volume": 64941.0}, {"date": "2023-11-21", "close": 0.875, "volume": 264050.0}, {"date": "2023-11-22", "close": 0.87, "volume": 312279.0}, {"date": "2023-11-23", "close": 0.86, "volume": 55061.0}, {"date": "2023-11-24", "close": 0.82, "volume": 355507.0}, {"date": "2023-11-27", "close": 0.85, "volume": 117054.0}, {"date": "2023-11-28", "close": 0.85, "volume": 114989.0}, {"date": "2023-11-29", "close": 0.825, "volume": 281495.0}, {"date": "2023-11-30", "close": 0.82, "volume": 106961.0}, {"date": "2023-12-01", "close": 0.815, "volume": 38601.0}, {"date": "2023-12-04", "close": 0.8, "volume": 129543.0}, {"date": "2023-12-05", "close": 0.795, "volume": 182034.0}, {"date": "2023-12-06", "close": 0.755, "volume": 455505.0}, {"date": "2023-12-07", "close": 0.82, "volume": 155645.0}, {"date": "2023-12-08", "close": 0.82, "volume": 201453.0}, {"date": "2023-12-11", "close": 0.815, "volume": 103297.0}, {"date": "2023-12-12", "close": 0.77, "volume": 129092.0}, {"date": "2023-12-13", "close": 0.77, "volume": 199385.0}, {"date": "2023-12-14", "close": 0.815, "volume": 202448.0}, {"date": "2023-12-15", "close": 0.815, "volume": 114502.0}, {"date": "2023-12-18", "close": 0.825, "volume": 335967.0}, {"date": "2023-12-19", "close": 0.825, "volume": 181686.0}, {"date": "2023-12-20", "close": 0.84, "volume": 205051.0}, {"date": "2023-12-21", "close": 0.81, "volume": 37868.0}, {"date": "2023-12-22", "close": 0.83, "volume": 72147.0}, {"date": "2023-12-27", "close": 0.835, "volume": 105882.0}, {"date": "2023-12-28", "close": 0.83, "volume": 119080.0}, {"date": "2023-12-29", "close": 0.84, "volume": 114909.0}, {"date": "2024-01-02", "close": 0.845, "volume": 153517.0}, {"date": "2024-01-03", "close": 0.84, "volume": 41355.0}, {"date": "2024-01-04", "close": 0.85, "volume": 78899.0}, {"date": "2024-01-05", "close": 0.865, "volume": 310108.0}, {"date": "2024-01-08", "close": 0.895, "volume": 444043.0}, {"date": "2024-01-09", "close": 0.86, "volume": 217460.0}, {"date": "2024-01-10", "close": 0.88, "volume": 178371.0}, {"date": "2024-01-11", "close": 0.88, "volume": 207979.0}, {"date": "2024-01-12", "close": 0.875, "volume": 133324.0}, {"date": "2024-01-15", "close": 0.865, "volume": 120435.0}, {"date": "2024-01-16", "close": 0.88, "volume": 135963.0}, {"date": "2024-01-17", "close": 0.855, "volume": 65933.0}, {"date": "2024-01-18", "close": 0.83, "volume": 155597.0}, {"date": "2024-01-19", "close": 0.84, "volume": 44790.0}, {"date": "2024-01-22", "close": 0.81, "volume": 143216.0}, {"date": "2024-01-23", "close": 0.85, "volume": 188007.0}, {"date": "2024-01-24", "close": 0.82, "volume": 29573.0}, {"date": "2024-01-25", "close": 0.86, "volume": 97606.0}, {"date": "2024-01-29", "close": 0.875, "volume": 137795.0}, {"date": "2024-01-30", "close": 0.925, "volume": 557027.0}, {"date": "2024-01-31", "close": 0.94, "volume": 295967.0}, {"date": "2024-02-01", "close": 0.93, "volume": 156427.0}, {"date": "2024-02-02", "close": 0.93, "volume": 518532.0}, {"date": "2024-02-05", "close": 0.94, "volume": 169736.0}, {"date": "2024-02-06", "close": 0.99, "volume": 511883.0}, {"date": "2024-02-07", "close": 1.075, "volume": 647090.0}, {"date": "2024-02-08", "close": 1.015, "volume": 400286.0}, {"date": "2024-02-09", "close": 1.06, "volume": 121887.0}, {"date": "2024-02-12", "close": 1.05, "volume": 1297271.0}, {"date": "2024-02-13", "close": 1.015, "volume": 229749.0}, {"date": "2024-02-14", "close": 1.025, "volume": 80374.0}, {"date": "2024-02-15", "close": 1.015, "volume": 337205.0}, {"date": "2024-02-16", "close": 1.06, "volume": 478543.0}, {"date": "2024-02-19", "close": 1.005, "volume": 118963.0}, {"date": "2024-02-20", "close": 1.005, "volume": 152440.0}, {"date": "2024-02-21", "close": 0.995, "volume": 174148.0}, {"date": "2024-02-22", "close": 1.045, "volume": 229273.0}, {"date": "2024-02-23", "close": 1.0, "volume": 265159.0}, {"date": "2024-02-26", "close": 1.03, "volume": 639786.0}, {"date": "2024-02-27", "close": 0.61, "volume": 11713462.0}, {"date": "2024-02-28", "close": 0.7, "volume": 3111706.0}, {"date": "2024-02-29", "close": 0.7, "volume": 751784.0}, {"date": "2024-03-01", "close": 0.675, "volume": 608190.0}, {"date": "2024-03-04", "close": 0.64, "volume": 931469.0}, {"date": "2024-03-05", "close": 0.635, "volume": 323682.0}, {"date": "2024-03-06", "close": 0.61, "volume": 870594.0}, {"date": "2024-03-07", "close": 0.61, "volume": 473364.0}, {"date": "2024-03-08", "close": 0.605, "volume": 438936.0}, {"date": "2024-03-11", "close": 0.605, "volume": 134433.0}, {"date": "2024-03-12", "close": 0.6, "volume": 618629.0}, {"date": "2024-03-13", "close": 0.6, "volume": 252183.0}, {"date": "2024-03-14", "close": 0.64, "volume": 2324412.0}, {"date": "2024-03-15", "close": 0.675, "volume": 418478.0}, {"date": "2024-03-18", "close": 0.67, "volume": 346892.0}, {"date": "2024-03-19", "close": 0.68, "volume": 309979.0}, {"date": "2024-03-20", "close": 0.7, "volume": 860114.0}, {"date": "2024-03-21", "close": 0.685, "volume": 180181.0}, {"date": "2024-03-22", "close": 0.67, "volume": 266950.0}, {"date": "2024-03-25", "close": 0.655, "volume": 316432.0}, {"date": "2024-03-26", "close": 0.685, "volume": 311523.0}, {"date": "2024-03-27", "close": 0.655, "volume": 540088.0}, {"date": "2024-03-28", "close": 0.67, "volume": 81052.0}, {"date": "2024-04-02", "close": 0.67, "volume": 166602.0}, {"date": "2024-04-03", "close": 0.67, "volume": 131623.0}, {"date": "2024-04-04", "close": 0.67, "volume": 33346.0}, {"date": "2024-04-05", "close": 0.665, "volume": 390741.0}, {"date": "2024-04-08", "close": 0.65, "volume": 334089.0}, {"date": "2024-04-09", "close": 0.67, "volume": 313562.0}, {"date": "2024-04-10", "close": 0.685, "volume": 235285.0}, {"date": "2024-04-11", "close": 0.695, "volume": 208150.0}, {"date": "2024-04-12", "close": 0.68, "volume": 182596.0}, {"date": "2024-04-15", "close": 0.66, "volume": 216071.0}, {"date": "2024-04-16", "close": 0.645, "volume": 247655.0}, {"date": "2024-04-17", "close": 0.64, "volume": 129325.0}, {"date": "2024-04-18", "close": 0.64, "volume": 87166.0}, {"date": "2024-04-19", "close": 0.62, "volume": 574205.0}, {"date": "2024-04-22", "close": 0.62, "volume": 157883.0}, {"date": "2024-04-23", "close": 0.625, "volume": 108134.0}, {"date": "2024-04-24", "close": 0.6, "volume": 203815.0}, {"date": "2024-04-26", "close": 0.605, "volume": 168442.0}, {"date": "2024-04-29", "close": 0.595, "volume": 429330.0}, {"date": "2024-04-30", "close": 0.61, "volume": 139134.0}, {"date": "2024-05-01", "close": 0.6, "volume": 310022.0}, {"date": "2024-05-02", "close": 0.595, "volume": 309020.0}, {"date": "2024-05-03", "close": 0.6, "volume": 74364.0}, {"date": "2024-05-06", "close": 0.61, "volume": 109821.0}, {"date": "2024-05-07", "close": 0.6, "volume": 116429.0}, {"date": "2024-05-08", "close": 0.595, "volume": 105669.0}, {"date": "2024-05-09", "close": 0.605, "volume": 108914.0}, {"date": "2024-05-10", "close": 0.6, "volume": 108157.0}, {"date": "2024-05-13", "close": 0.585, "volume": 351460.0}, {"date": "2024-05-14", "close": 0.59, "volume": 147335.0}, {"date": "2024-05-15", "close": 0.59, "volume": 320972.0}, {"date": "2024-05-16", "close": 0.59, "volume": 131892.0}, {"date": "2024-05-17", "close": 0.59, "volume": 116811.0}, {"date": "2024-05-20", "close": 0.6, "volume": 83307.0}, {"date": "2024-05-21", "close": 0.6, "volume": 397763.0}, {"date": "2024-05-22", "close": 0.585, "volume": 330582.0}, {"date": "2024-05-23", "close": 0.585, "volume": 502510.0}, {"date": "2024-05-24", "close": 0.58, "volume": 279146.0}, {"date": "2024-05-27", "close": 0.575, "volume": 543108.0}, {"date": "2024-05-28", "close": 0.57, "volume": 546605.0}, {"date": "2024-05-29", "close": 0.575, "volume": 152313.0}, {"date": "2024-05-30", "close": 0.57, "volume": 467489.0}, {"date": "2024-05-31", "close": 0.57, "volume": 471769.0}, {"date": "2024-06-03", "close": 0.57, "volume": 95580.0}, {"date": "2024-06-04", "close": 0.57, "volume": 409036.0}, {"date": "2024-06-05", "close": 0.565, "volume": 63237.0}, {"date": "2024-06-06", "close": 0.57, "volume": 91972.0}, {"date": "2024-06-07", "close": 0.56, "volume": 135789.0}, {"date": "2024-06-11", "close": 0.555, "volume": 107563.0}, {"date": "2024-06-12", "close": 0.56, "volume": 109327.0}, {"date": "2024-06-13", "close": 0.56, "volume": 149751.0}, {"date": "2024-06-14", "close": 0.55, "volume": 170195.0}, {"date": "2024-06-17", "close": 0.555, "volume": 180338.0}, {"date": "2024-06-18", "close": 0.55, "volume": 237480.0}, {"date": "2024-06-19", "close": 0.55, "volume": 312479.0}, {"date": "2024-06-20", "close": 0.555, "volume": 378977.0}, {"date": "2024-06-21", "close": 0.545, "volume": 136891.0}, {"date": "2024-06-24", "close": 0.525, "volume": 442270.0}, {"date": "2024-06-25", "close": 0.53, "volume": 374277.0}, {"date": "2024-06-26", "close": 0.595, "volume": 1527209.0}, {"date": "2024-06-27", "close": 0.54, "volume": 230742.0}, {"date": "2024-06-28", "close": 0.56, "volume": 129319.0}, {"date": "2024-07-01", "close": 0.57, "volume": 102851.0}, {"date": "2024-07-02", "close": 0.545, "volume": 335256.0}, {"date": "2024-07-03", "close": 0.545, "volume": 179851.0}, {"date": "2024-07-04", "close": 0.555, "volume": 263360.0}, {"date": "2024-07-05", "close": 0.56, "volume": 71865.0}, {"date": "2024-07-08", "close": 0.53, "volume": 1378275.0}, {"date": "2024-07-09", "close": 0.535, "volume": 32955.0}, {"date": "2024-07-10", "close": 0.54, "volume": 128276.0}, {"date": "2024-07-11", "close": 0.545, "volume": 91960.0}, {"date": "2024-07-12", "close": 0.54, "volume": 67587.0}, {"date": "2024-07-15", "close": 0.54, "volume": 69538.0}, {"date": "2024-07-16", "close": 0.535, "volume": 92674.0}, {"date": "2024-07-17", "close": 0.545, "volume": 351757.0}, {"date": "2024-07-18", "close": 0.545, "volume": 75553.0}, {"date": "2024-07-19", "close": 0.54, "volume": 29828.0}, {"date": "2024-07-22", "close": 0.56, "volume": 411875.0}, {"date": "2024-07-23", "close": 0.565, "volume": 315147.0}, {"date": "2024-07-24", "close": 0.59, "volume": 232131.0}, {"date": "2024-07-25", "close": 0.565, "volume": 47127.0}, {"date": "2024-07-26", "close": 0.575, "volume": 78768.0}, {"date": "2024-07-29", "close": 0.565, "volume": 319192.0}, {"date": "2024-07-30", "close": 0.58, "volume": 33075.0}, {"date": "2024-07-31", "close": 0.575, "volume": 91567.0}, {"date": "2024-08-01", "close": 0.57, "volume": 57461.0}, {"date": "2024-08-02", "close": 0.55, "volume": 378948.0}, {"date": "2024-08-05", "close": 0.525, "volume": 1206742.0}, {"date": "2024-08-06", "close": 0.52, "volume": 1346637.0}, {"date": "2024-08-07", "close": 0.525, "volume": 111597.0}, {"date": "2024-08-08", "close": 0.515, "volume": 186457.0}, {"date": "2024-08-09", "close": 0.535, "volume": 53737.0}, {"date": "2024-08-12", "close": 0.52, "volume": 64798.0}, {"date": "2024-08-13", "close": 0.52, "volume": 65663.0}, {"date": "2024-08-14", "close": 0.535, "volume": 167049.0}, {"date": "2024-08-15", "close": 0.53, "volume": 40794.0}, {"date": "2024-08-16", "close": 0.555, "volume": 95816.0}, {"date": "2024-08-19", "close": 0.535, "volume": 67675.0}, {"date": "2024-08-20", "close": 0.545, "volume": 35915.0}, {"date": "2024-08-21", "close": 0.54, "volume": 108704.0}, {"date": "2024-08-22", "close": 0.53, "volume": 88514.0}, {"date": "2024-08-23", "close": 0.535, "volume": 50948.0}, {"date": "2024-08-26", "close": 0.52, "volume": 99034.0}, {"date": "2024-08-27", "close": 0.525, "volume": 240641.0}, {"date": "2024-08-28", "close": 0.515, "volume": 313349.0}, {"date": "2024-08-29", "close": 0.515, "volume": 608175.0}, {"date": "2024-08-30", "close": 0.505, "volume": 495445.0}, {"date": "2024-09-02", "close": 0.49, "volume": 337941.0}, {"date": "2024-09-03", "close": 0.505, "volume": 237443.0}, {"date": "2024-09-04", "close": 0.485, "volume": 214103.0}, {"date": "2024-09-05", "close": 0.48, "volume": 446162.0}, {"date": "2024-09-06", "close": 0.49, "volume": 178778.0}, {"date": "2024-09-09", "close": 0.48, "volume": 59506.0}, {"date": "2024-09-10", "close": 0.49, "volume": 88065.0}, {"date": "2024-09-11", "close": 0.485, "volume": 145653.0}, {"date": "2024-09-12", "close": 0.49, "volume": 14921.0}, {"date": "2024-09-13", "close": 0.485, "volume": 90371.0}, {"date": "2024-09-16", "close": 0.485, "volume": 27902.0}, {"date": "2024-09-17", "close": 0.46, "volume": 1458255.0}, {"date": "2024-09-18", "close": 0.45, "volume": 236694.0}, {"date": "2024-09-19", "close": 0.445, "volume": 78567.0}, {"date": "2024-09-20", "close": 0.45, "volume": 106167.0}, {"date": "2024-09-23", "close": 0.47, "volume": 393823.0}, {"date": "2024-09-24", "close": 0.5, "volume": 198339.0}, {"date": "2024-09-25", "close": 0.515, "volume": 170726.0}, {"date": "2024-09-26", "close": 0.47, "volume": 258210.0}, {"date": "2024-09-27", "close": 0.485, "volume": 130456.0}, {"date": "2024-09-30", "close": 0.47, "volume": 337905.0}, {"date": "2024-10-01", "close": 0.465, "volume": 467838.0}, {"date": "2024-10-02", "close": 0.46, "volume": 150080.0}, {"date": "2024-10-03", "close": 0.465, "volume": 137405.0}, {"date": "2024-10-04", "close": 0.45, "volume": 312425.0}, {"date": "2024-10-07", "close": 0.46, "volume": 43292.0}, {"date": "2024-10-08", "close": 0.475, "volume": 92907.0}, {"date": "2024-10-09", "close": 0.48, "volume": 133888.0}, {"date": "2024-10-10", "close": 0.495, "volume": 184072.0}, {"date": "2024-10-11", "close": 0.535, "volume": 227005.0}, {"date": "2024-10-14", "close": 0.535, "volume": 82635.0}, {"date": "2024-10-15", "close": 0.52, "volume": 160899.0}, {"date": "2024-10-16", "close": 0.5, "volume": 85526.0}, {"date": "2024-10-17", "close": 0.495, "volume": 117671.0}, {"date": "2024-10-18", "close": 0.5, "volume": 224414.0}, {"date": "2024-10-21", "close": 0.4925, "volume": 227613.0}, {"date": "2024-10-22", "close": 0.51, "volume": 204492.0}, {"date": "2024-10-23", "close": 0.52, "volume": 99113.0}, {"date": "2024-10-24", "close": 0.57, "volume": 702789.0}, {"date": "2024-10-25", "close": 0.635, "volume": 1755602.0}, {"date": "2024-10-28", "close": 0.615, "volume": 560291.0}, {"date": "2024-10-29", "close": 0.605, "volume": 107722.0}, {"date": "2024-10-30", "close": 0.58, "volume": 56831.0}, {"date": "2024-10-31", "close": 0.63, "volume": 475808.0}, {"date": "2024-11-01", "close": 0.605, "volume": 275701.0}, {"date": "2024-11-04", "close": 0.585, "volume": 240995.0}, {"date": "2024-11-05", "close": 0.6, "volume": 114978.0}, {"date": "2024-11-06", "close": 0.58, "volume": 121270.0}, {"date": "2024-11-07", "close": 0.61, "volume": 256221.0}, {"date": "2024-11-08", "close": 0.585, "volume": 206491.0}, {"date": "2024-11-11", "close": 0.565, "volume": 145344.0}, {"date": "2024-11-12", "close": 0.555, "volume": 168210.0}, {"date": "2024-11-13", "close": 0.58, "volume": 5498.0}, {"date": "2024-11-14", "close": 0.565, "volume": 36395.0}, {"date": "2024-11-15", "close": 0.59, "volume": 176129.0}, {"date": "2024-11-18", "close": 0.61, "volume": 366035.0}, {"date": "2024-11-19", "close": 0.6, "volume": 112808.0}, {"date": "2024-11-20", "close": 0.55, "volume": 481465.0}, {"date": "2024-11-21", "close": 0.545, "volume": 172059.0}, {"date": "2024-11-22", "close": 0.555, "volume": 154229.0}, {"date": "2024-11-25", "close": 0.555, "volume": 281279.0}, {"date": "2024-11-26", "close": 0.575, "volume": 137751.0}, {"date": "2024-11-27", "close": 0.56, "volume": 76480.0}, {"date": "2024-11-28", "close": 0.575, "volume": 136779.0}, {"date": "2024-11-29", "close": 0.59, "volume": 144209.0}, {"date": "2024-12-02", "close": 0.575, "volume": 380764.0}, {"date": "2024-12-03", "close": 0.58, "volume": 695609.0}, {"date": "2024-12-04", "close": 0.58, "volume": 80661.0}, {"date": "2024-12-05", "close": 0.585, "volume": 199014.0}, {"date": "2024-12-06", "close": 0.59, "volume": 906163.0}, {"date": "2024-12-09", "close": 0.58, "volume": 98225.0}, {"date": "2024-12-10", "close": 0.585, "volume": 366910.0}, {"date": "2024-12-11", "close": 0.62, "volume": 325717.0}, {"date": "2024-12-12", "close": 0.605, "volume": 141704.0}, {"date": "2024-12-13", "close": 0.615, "volume": 270419.0}, {"date": "2024-12-16", "close": 0.65, "volume": 618104.0}, {"date": "2024-12-17", "close": 0.635, "volume": 237129.0}, {"date": "2024-12-18", "close": 0.635, "volume": 130055.0}, {"date": "2024-12-19", "close": 0.625, "volume": 286558.0}, {"date": "2024-12-20", "close": 0.605, "volume": 106553.0}, {"date": "2024-12-23", "close": 0.605, "volume": 25763.0}, {"date": "2024-12-24", "close": 0.595, "volume": 63714.0}, {"date": "2024-12-27", "close": 0.575, "volume": 247502.0}, {"date": "2024-12-30", "close": 0.585, "volume": 163785.0}, {"date": "2024-12-31", "close": 0.57, "volume": 36861.0}, {"date": "2025-01-02", "close": 0.59, "volume": 9192.0}, {"date": "2025-01-03", "close": 0.565, "volume": 24829.0}, {"date": "2025-01-06", "close": 0.565, "volume": 115332.0}, {"date": "2025-01-07", "close": 0.56, "volume": 104633.0}, {"date": "2025-01-08", "close": 0.58, "volume": 64606.0}, {"date": "2025-01-09", "close": 0.56, "volume": 84985.0}, {"date": "2025-01-10", "close": 0.565, "volume": 491114.0}, {"date": "2025-01-13", "close": 0.54, "volume": 103470.0}, {"date": "2025-01-14", "close": 0.53, "volume": 118212.0}, {"date": "2025-01-15", "close": 0.53, "volume": 119269.0}, {"date": "2025-01-16", "close": 0.555, "volume": 345105.0}, {"date": "2025-01-17", "close": 0.57, "volume": 80404.0}, {"date": "2025-01-20", "close": 0.57, "volume": 96056.0}, {"date": "2025-01-21", "close": 0.54, "volume": 32867.0}, {"date": "2025-01-22", "close": 0.535, "volume": 49068.0}, {"date": "2025-01-23", "close": 0.535, "volume": 214028.0}, {"date": "2025-01-24", "close": 0.525, "volume": 160369.0}, {"date": "2025-01-28", "close": 0.545, "volume": 73208.0}, {"date": "2025-01-29", "close": 0.56, "volume": 161270.0}, {"date": "2025-01-30", "close": 0.59, "volume": 101910.0}, {"date": "2025-01-31", "close": 0.565, "volume": 116540.0}, {"date": "2025-02-03", "close": 0.575, "volume": 240140.0}, {"date": "2025-02-04", "close": 0.565, "volume": 80660.0}, {"date": "2025-02-05", "close": 0.555, "volume": 95769.0}, {"date": "2025-02-06", "close": 0.555, "volume": 18667.0}, {"date": "2025-02-07", "close": 0.57, "volume": 127128.0}, {"date": "2025-02-10", "close": 0.56, "volume": 44095.0}, {"date": "2025-02-11", "close": 0.56, "volume": 70029.0}, {"date": "2025-02-12", "close": 0.555, "volume": 215224.0}, {"date": "2025-02-13", "close": 0.555, "volume": 46157.0}, {"date": "2025-02-14", "close": 0.545, "volume": 132633.0}, {"date": "2025-02-17", "close": 0.535, "volume": 89001.0}, {"date": "2025-02-18", "close": 0.535, "volume": 81721.0}, {"date": "2025-02-19", "close": 0.53, "volume": 287880.0}, {"date": "2025-02-20", "close": 0.54, "volume": 499251.0}, {"date": "2025-02-21", "close": 0.53, "volume": 152413.0}, {"date": "2025-02-24", "close": 0.53, "volume": 163887.0}, {"date": "2025-02-25", "close": 0.525, "volume": 46472.0}, {"date": "2025-02-26", "close": 0.52, "volume": 114818.0}, {"date": "2025-02-27", "close": 0.525, "volume": 98791.0}, {"date": "2025-02-28", "close": 0.5, "volume": 1740558.0}, {"date": "2025-03-03", "close": 0.465, "volume": 323226.0}, {"date": "2025-03-04", "close": 0.46, "volume": 182076.0}, {"date": "2025-03-05", "close": 0.46, "volume": 171190.0}, {"date": "2025-03-06", "close": 0.455, "volume": 144317.0}, {"date": "2025-03-07", "close": 0.48, "volume": 442089.0}, {"date": "2025-03-10", "close": 0.47, "volume": 94909.0}, {"date": "2025-03-11", "close": 0.46, "volume": 177839.0}, {"date": "2025-03-12", "close": 0.45, "volume": 181193.0}, {"date": "2025-03-13", "close": 0.47, "volume": 762191.0}, {"date": "2025-03-14", "close": 0.46, "volume": 85989.0}, {"date": "2025-03-17", "close": 0.48, "volume": 72809.0}, {"date": "2025-03-18", "close": 0.485, "volume": 68616.0}, {"date": "2025-03-19", "close": 0.465, "volume": 278712.0}, {"date": "2025-03-20", "close": 0.48, "volume": 89213.0}, {"date": "2025-03-21", "close": 0.48, "volume": 183250.0}, {"date": "2025-03-24", "close": 0.495, "volume": 178677.0}, {"date": "2025-03-25", "close": 0.495, "volume": 29768.0}, {"date": "2025-03-26", "close": 0.5, "volume": 167036.0}, {"date": "2025-03-27", "close": 0.51, "volume": 102071.0}, {"date": "2025-03-28", "close": 0.51, "volume": 270671.0}, {"date": "2025-03-31", "close": 0.48, "volume": 268116.0}, {"date": "2025-04-01", "close": 0.47, "volume": 123865.0}, {"date": "2025-04-02", "close": 0.485, "volume": 70513.0}, {"date": "2025-04-03", "close": 0.49, "volume": 71061.0}, {"date": "2025-04-04", "close": 0.465, "volume": 232089.0}, {"date": "2025-04-07", "close": 0.465, "volume": 181855.0}, {"date": "2025-04-08", "close": 0.49, "volume": 61889.0}, {"date": "2025-04-09", "close": 0.455, "volume": 897423.0}, {"date": "2025-04-10", "close": 0.46, "volume": 41065.0}, {"date": "2025-04-11", "close": 0.47, "volume": 86631.0}, {"date": "2025-04-14", "close": 0.465, "volume": 29911.0}, {"date": "2025-04-15", "close": 0.46, "volume": 16130.0}, {"date": "2025-04-16", "close": 0.455, "volume": 252434.0}, {"date": "2025-04-17", "close": 0.445, "volume": 227936.0}, {"date": "2025-04-22", "close": 0.44, "volume": 109404.0}, {"date": "2025-04-23", "close": 0.455, "volume": 542790.0}, {"date": "2025-04-24", "close": 0.44, "volume": 192623.0}, {"date": "2025-04-28", "close": 0.44, "volume": 152374.0}, {"date": "2025-04-29", "close": 0.445, "volume": 179927.0}, {"date": "2025-04-30", "close": 0.43, "volume": 80955.0}, {"date": "2025-05-01", "close": 0.44, "volume": 276468.0}, {"date": "2025-05-02", "close": 0.42, "volume": 431232.0}, {"date": "2025-05-05", "close": 0.415, "volume": 94654.0}, {"date": "2025-05-06", "close": 0.42, "volume": 392711.0}, {"date": "2025-05-07", "close": 0.415, "volume": 627064.0}, {"date": "2025-05-08", "close": 0.41, "volume": 202240.0}, {"date": "2025-05-09", "close": 0.41, "volume": 282335.0}, {"date": "2025-05-12", "close": 0.425, "volume": 114364.0}, {"date": "2025-05-13", "close": 0.43, "volume": 354551.0}, {"date": "2025-05-14", "close": 0.43, "volume": 57226.0}, {"date": "2025-05-15", "close": 0.42, "volume": 78086.0}, {"date": "2025-05-16", "close": 0.425, "volume": 41760.0}, {"date": "2025-05-19", "close": 0.43, "volume": 67165.0}, {"date": "2025-05-20", "close": 0.42, "volume": 131321.0}, {"date": "2025-05-21", "close": 0.415, "volume": 174821.0}, {"date": "2025-05-22", "close": 0.415, "volume": 68080.0}, {"date": "2025-05-23", "close": 0.425, "volume": 118309.0}, {"date": "2025-05-26", "close": 0.41, "volume": 117820.0}, {"date": "2025-05-27", "close": 0.415, "volume": 50863.0}, {"date": "2025-05-28", "close": 0.41, "volume": 115611.0}, {"date": "2025-05-29", "close": 0.42, "volume": 82404.0}, {"date": "2025-05-30", "close": 0.415, "volume": 58524.0}, {"date": "2025-06-02", "close": 0.41, "volume": 577441.0}, {"date": "2025-06-03", "close": 0.41, "volume": 167008.0}, {"date": "2025-06-04", "close": 0.41, "volume": 42185.0}, {"date": "2025-06-05", "close": 0.41, "volume": 160781.0}, {"date": "2025-06-06", "close": 0.39, "volume": 414157.0}, {"date": "2025-06-10", "close": 0.4, "volume": 467055.0}, {"date": "2025-06-11", "close": 0.4, "volume": 93351.0}, {"date": "2025-06-12", "close": 0.4, "volume": 287814.0}, {"date": "2025-06-13", "close": 0.4, "volume": 138173.0}, {"date": "2025-06-16", "close": 0.395, "volume": 47847.0}, {"date": "2025-06-17", "close": 0.39, "volume": 39600.0}, {"date": "2025-06-18", "close": 0.38, "volume": 350373.0}, {"date": "2025-06-19", "close": 0.37, "volume": 361899.0}, {"date": "2025-06-20", "close": 0.37, "volume": 1310687.0}, {"date": "2025-06-23", "close": 0.365, "volume": 167804.0}, {"date": "2025-06-24", "close": 0.36, "volume": 693191.0}, {"date": "2025-06-25", "close": 0.36, "volume": 302238.0}, {"date": "2025-06-26", "close": 0.36, "volume": 179589.0}, {"date": "2025-06-27", "close": 0.365, "volume": 240577.0}, {"date": "2025-06-30", "close": 0.365, "volume": 288286.0}, {"date": "2025-07-01", "close": 0.365, "volume": 25794.0}, {"date": "2025-07-02", "close": 0.39, "volume": 495581.0}, {"date": "2025-07-03", "close": 0.37, "volume": 103379.0}, {"date": "2025-07-04", "close": 0.38, "volume": 144660.0}, {"date": "2025-07-07", "close": 0.365, "volume": 18355.0}, {"date": "2025-07-08", "close": 0.37, "volume": 8156.0}, {"date": "2025-07-09", "close": 0.385, "volume": 73586.0}, {"date": "2025-07-10", "close": 0.38, "volume": 3500.0}, {"date": "2025-07-11", "close": 0.395, "volume": 86591.0}, {"date": "2025-07-14", "close": 0.395, "volume": 60752.0}, {"date": "2025-07-15", "close": 0.395, "volume": 70120.0}, {"date": "2025-07-16", "close": 0.395, "volume": 65435.0}, {"date": "2025-07-17", "close": 0.4, "volume": 171020.0}, {"date": "2025-07-18", "close": 0.395, "volume": 69770.0}, {"date": "2025-07-21", "close": 0.405, "volume": 24110.0}, {"date": "2025-07-22", "close": 0.395, "volume": 11202.0}, {"date": "2025-07-23", "close": 0.4, "volume": 238593.0}, {"date": "2025-07-24", "close": 0.395, "volume": 24061.0}, {"date": "2025-07-25", "close": 0.395, "volume": 40644.0}, {"date": "2025-07-28", "close": 0.39, "volume": 34512.0}, {"date": "2025-07-29", "close": 0.395, "volume": 23256.0}, {"date": "2025-07-30", "close": 0.39, "volume": 49163.0}, {"date": "2025-07-31", "close": 0.4, "volume": 74329.0}, {"date": "2025-08-01", "close": 0.385, "volume": 239058.0}, {"date": "2025-08-04", "close": 0.38, "volume": 71425.0}, {"date": "2025-08-05", "close": 0.395, "volume": 45666.0}, {"date": "2025-08-06", "close": 0.395, "volume": 169730.0}, {"date": "2025-08-07", "close": 0.385, "volume": 110527.0}, {"date": "2025-08-08", "close": 0.405, "volume": 178265.0}, {"date": "2025-08-11", "close": 0.4, "volume": 225687.0}, {"date": "2025-08-12", "close": 0.405, "volume": 131542.0}, {"date": "2025-08-13", "close": 0.41, "volume": 90059.0}, {"date": "2025-08-14", "close": 0.415, "volume": 44180.0}, {"date": "2025-08-15", "close": 0.47, "volume": 460108.0}, {"date": "2025-08-18", "close": 0.48, "volume": 511523.0}, {"date": "2025-08-19", "close": 0.48, "volume": 94318.0}, {"date": "2025-08-20", "close": 0.435, "volume": 81236.0}, {"date": "2025-08-21", "close": 0.43, "volume": 191241.0}, {"date": "2025-08-22", "close": 0.46, "volume": 216496.0}, {"date": "2025-08-25", "close": 0.445, "volume": 48783.0}, {"date": "2025-08-26", "close": 0.465, "volume": 57683.0}, {"date": "2025-08-27", "close": 0.47, "volume": 189680.0}, {"date": "2025-08-28", "close": 0.47, "volume": 126920.0}, {"date": "2025-08-29", "close": 0.44, "volume": 852479.0}, {"date": "2025-09-01", "close": 0.42, "volume": 158947.0}, {"date": "2025-09-02", "close": 0.435, "volume": 167569.0}, {"date": "2025-09-03", "close": 0.43, "volume": 112873.0}, {"date": "2025-09-04", "close": 0.425, "volume": 321923.0}, {"date": "2025-09-05", "close": 0.45, "volume": 123032.0}, {"date": "2025-09-08", "close": 0.48, "volume": 187143.0}, {"date": "2025-09-09", "close": 0.46, "volume": 509653.0}, {"date": "2025-09-10", "close": 0.45, "volume": 141056.0}, {"date": "2025-09-11", "close": 0.475, "volume": 296255.0}, {"date": "2025-09-12", "close": 0.48, "volume": 200142.0}, {"date": "2025-09-15", "close": 0.48, "volume": 522679.0}, {"date": "2025-09-16", "close": 0.49, "volume": 315460.0}, {"date": "2025-09-17", "close": 0.48, "volume": 58640.0}, {"date": "2025-09-18", "close": 0.48, "volume": 113793.0}, {"date": "2025-09-19", "close": 0.47, "volume": 40513.0}, {"date": "2025-09-22", "close": 0.47, "volume": 61685.0}, {"date": "2025-09-23", "close": 0.47, "volume": 22176.0}, {"date": "2025-09-24", "close": 0.47, "volume": 97401.0}, {"date": "2025-09-25", "close": 0.49, "volume": 92480.0}, {"date": "2025-09-26", "close": 0.53, "volume": 438734.0}, {"date": "2025-09-29", "close": 0.535, "volume": 431412.0}, {"date": "2025-09-30", "close": 0.535, "volume": 124896.0}, {"date": "2026-04-16", "close": 0.395, "volume": 2351884.0}, {"date": "2026-04-17", "close": 0.38, "volume": 1217617.0}, {"date": "2026-04-20", "close": 0.38, "volume": 249602.0}, {"date": "2026-04-21", "close": 0.395, "volume": 738050.0}, {"date": "2026-04-22", "close": 0.395, "volume": 221441.0}, {"date": "2026-04-23", "close": 0.4, "volume": 136635.0}, {"date": "2026-04-24", "close": 0.405, "volume": 81191.0}, {"date": "2026-04-27", "close": 0.395, "volume": 77500.0}, {"date": "2026-04-28", "close": 0.395, "volume": 595384.0}, {"date": "2026-04-29", "close": 0.395, "volume": 351779.0}, {"date": "2026-04-30", "close": 0.38, "volume": 539103.0}, {"date": "2026-05-01", "close": 0.38, "volume": 134326.0}, {"date": "2026-05-04", "close": 0.39, "volume": 91025.0}, {"date": "2026-05-05", "close": 0.385, "volume": 785708.0}, {"date": "2026-05-06", "close": 0.37, "volume": 195912.0}, {"date": "2026-05-07", "close": 0.39, "volume": 322377.0}, {"date": "2026-05-08", "close": 0.395, "volume": 384532.0}, {"date": "2026-05-11", "close": 0.4, "volume": 101120.0}, {"date": "2026-05-12", "close": 0.385, "volume": 101405.0}, {"date": "2026-05-13", "close": 0.38, "volume": 103604.0}, {"date": "2026-05-14", "close": 0.375, "volume": 144576.0}, {"date": "2026-05-15", "close": 0.37, "volume": 73232.0}, {"date": "2026-05-18", "close": 0.37, "volume": 233080.0}, {"date": "2026-05-19", "close": 0.36, "volume": 163247.0}, {"date": "2026-05-20", "close": 0.345, "volume": 233569.0}, {"date": "2026-05-21", "close": 0.335, "volume": 98913.0}, {"date": "2026-05-22", "close": 0.34, "volume": 119793.0}, {"date": "2026-05-25", "close": 0.34, "volume": 22471.0}, {"date": "2026-05-26", "close": 0.34, "volume": 456324.0}, {"date": "2026-05-27", "close": 0.335, "volume": 34848.0}, {"date": "2026-05-28", "close": 0.34, "volume": 58468.0}, {"date": "2026-05-29", "close": 0.335, "volume": 89940.0}, {"date": "2026-06-01", "close": 0.325, "volume": 220361.0}, {"date": "2026-06-02", "close": 0.315, "volume": 521920.0}, {"date": "2026-06-03", "close": 0.32, "volume": 762167.0}, {"date": "2026-06-04", "close": 0.345, "volume": 383363.0}, {"date": "2026-06-05", "close": 0.335, "volume": 397457.0}, {"date": "2026-06-09", "close": 0.32, "volume": 192876.0}, {"date": "2026-06-10", "close": 0.305, "volume": 185662.0}, {"date": "2026-06-11", "close": 0.3, "volume": 52928.0}, {"date": "2026-06-12", "close": 0.305, "volume": 270085.0}, {"date": "2026-06-15", "close": 0.32, "volume": 387070.0}, {"date": "2026-06-16", "close": 0.34, "volume": 542886.0}, {"date": "2026-06-17", "close": 0.33, "volume": 337194.0}, {"date": "2026-06-18", "close": 0.305, "volume": 68019.0}, {"date": "2026-06-19", "close": 0.3, "volume": 197259.0}, {"date": "2026-06-22", "close": 0.32, "volume": 180057.0}, {"date": "2026-06-23", "close": 0.305, "volume": 210446.0}, {"date": "2026-06-24", "close": 0.32, "volume": 134787.0}, {"date": "2026-06-25", "close": 0.32, "volume": 234348.0}, {"date": "2026-06-26", "close": 0.31, "volume": 22599.0}, {"date": "2026-06-29", "close": 0.305, "volume": 600890.0}, {"date": "2026-06-30", "close": 0.31, "volume": 407451.0}, {"date": "2026-07-01", "close": 0.3, "volume": 19226.0}, {"date": "2026-07-02", "close": 0.31, "volume": 31686.0}, {"date": "2026-07-03", "close": 0.315, "volume": 129198.0}, {"date": "2026-07-06", "close": 0.32, "volume": 242605.0}, {"date": "2026-07-07", "close": 0.315, "volume": 200490.0}, {"date": "2026-07-08", "close": 0.31, "volume": 99784.0}, {"date": "2026-07-09", "close": 0.325, "volume": 2091.0}, {"date": "2026-07-10", "close": 0.32, "volume": 9410.0}, {"date": "2026-07-13", "close": 0.32, "volume": 23957.0}, {"date": "2026-07-14", "close": 0.315, "volume": 96083.0}, {"date": "2026-07-15", "close": 0.31, "volume": 31772.0}, {"date": "2026-07-16", "close": 0.305, "volume": 47305.0}, {"date": "2026-07-17", "close": 0.3, "volume": 192350.0}, {"date": "2026-07-20", "close": 0.305, "volume": 22333.0}, {"date": "2026-07-21", "close": 0.3, "volume": 48360.0}, {"date": "2026-07-22", "close": 0.31, "volume": 134677.0}, {"date": "2026-07-23", "close": 0.3, "volume": 40497.0}, {"date": "2026-07-24", "close": 0.3, "volume": 9343.0}, {"date": "2026-07-27", "close": 0.3, "volume": 27884.0}, {"date": "2026-07-28", "close": 0.295, "volume": 41408.0}, {"date": "2026-07-29", "close": 0.295, "volume": 77401.0}, {"date": "2026-07-30", "close": 0.305, "volume": 36742.0}, {"date": "2026-07-31", "close": 0.305, "volume": 101209.0}, {"date": "2026-08-03", "close": 0.3, "volume": 3365.0}, {"date": "2026-08-04", "close": 0.305, "volume": 70210.0}, {"date": "2026-08-05", "close": 0.305, "volume": 71120.0}, {"date": "2026-08-06", "close": 0.325, "volume": 137492.0}, {"date": "2026-08-07", "close": 0.375, "volume": 543679.0}, {"date": "2026-08-10", "close": 0.35, "volume": 55780.0}, {"date": "2026-08-11", "close": 0.36, "volume": 80595.0}, {"date": "2026-08-12", "close": 0.35, "volume": 33070.0}, {"date": "2026-08-13", "close": 0.365, "volume": 130509.0}, {"date": "2026-08-14", "close": 0.355, "volume": 109163.0}, {"date": "2026-08-17", "close": 0.365, "volume": 33704.0}, {"date": "2026-08-18", "close": 0.375, "volume": 50867.0}, {"date": "2026-08-19", "close": 0.375, "volume": 3530.0}, {"date": "2026-08-20", "close": 0.38, "volume": 175627.0}, {"date": "2026-08-21", "close": 0.305, "volume": 580032.0}, {"date": "2026-08-24", "close": 0.28, "volume": 363512.0}, {"date": "2026-08-25", "close": 0.285, "volume": 190714.0}, {"date": "2026-08-26", "close": 0.27, "volume": 106021.0}, {"date": "2026-08-27", "close": 0.275, "volume": 429906.0}, {"date": "2026-08-28", "close": 0.295, "volume": 203293.0}, {"date": "2026-08-31", "close": 0.275, "volume": 107563.0}, {"date": "2026-09-01", "close": 0.275, "volume": 249747.0}, {"date": "2026-09-02", "close": 0.28, "volume": 311862.0}, {"date": "2026-09-03", "close": 0.28, "volume": 216164.0}, {"date": "2026-09-04", "close": 0.295, "volume": 293087.0}, {"date": "2026-09-07", "close": 0.295, "volume": 21130.0}], "refreshing": true}