{"ticker": "VEA", "overview": {"name": "Viva Energy Group Limited", "country": "Australia", "industry": "Energy"}, "description": "Viva Energy Group Limited trades as VEA on the ASX and is registered in Australia, classified under Energy. Manufacture, distribution and supply of petroleum products to retail and commercial customers. Privy Trades holds 40 insider filings for the company. We also hold 201 ASX director and substantial-holder notices naming 14 distinct holders. The most recent filing on record is dated 23 October 2026.", "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": "VEA", "has_prices": true, "as_of": "2026-09-07", "last": 2.92, "prev_close": 2.9, "change": 0.020000000000000018, "change_pct": 0.006896551724137937, "session_volume": 5043949.0, "vwap_5": 2.9848451074417217, "vwap_20": 2.87387817810215, "vwap_60": 2.5523188781506305, "vwap_250": 2.256366266157542, "high_52w": 3.04, "low_52w": 1.705, "avg_volume_20": 6129412.8, "sessions": 400, "market_cap": {"value": 5108240111.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03156679", "src": "ASX", "ticker": "VEA", "cik": "", "company": "Viva Energy Group Limited", "company_raw": "Viva Energy Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on VEA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156679", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15287}, {"id": "ASX-03151296", "src": "ASX", "ticker": "VEA", "cik": "", "company": "Viva Energy Group Limited", "company_raw": "Viva Energy Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on VEA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151296", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31127}, {"id": "ASXSH-03147237", "src": "ASX", "ticker": "VEA", "cik": "", "company": "Viva Energy Group Limited", "company_raw": "Viva Energy Group Limited", "who": "Perpetual Limited and its related bodies corporate", "who_key": "Perpetual Limited and its related bodies corporate", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Perpetual Limited and its related bodies corporate walks away from VEA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03147237", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36887}, {"id": "ASX-03150053", "src": "ASX", "ticker": "VEA", "cik": "", "company": "Viva Energy Group Limited", "company_raw": "Viva Energy Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in VEA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150053", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36887}, {"id": "ASXSH-03143421", "src": "ASX", "ticker": "VEA", "cik": "", "company": "Viva Energy Group Limited", "company_raw": "Viva Energy Group Limited", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 7 to this form crosses the line: 5.11% of VEA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143421", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49847}, {"id": "ASX-03144946", "src": "ASX", "ticker": "VEA", "cik": "", "company": "Viva Energy Group Limited", "company_raw": "Viva Energy Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in VEA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144946", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51287}, {"id": "ASX-03144654", "src": "ASX", "ticker": "VEA", "cik": "", "company": "Viva Energy Group Limited", "company_raw": "Viva Energy Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in VEA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144654", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51287}, {"id": "ASX-03140758", "src": "ASX", "ticker": "VEA", "cik": "", "company": "Viva Energy Group Limited", "company_raw": "Viva Energy Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on VEA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140758", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67127}, {"id": "ASX-03138845", "src": "ASX", "ticker": "VEA", "cik": "", "company": "Viva Energy Group Limited", "company_raw": "Viva Energy Group Limited", "who": "Scott Wyatt", "who_key": "Scott Wyatt", "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": "Scott Wyatt files a director's interest notice on VEA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138845", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75767}, {"id": "ASX-03135524", "src": "ASX", "ticker": "VEA", "cik": "", "company": "Viva Energy Group Limited", "company_raw": "Viva Energy Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on VEA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135524", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87287}, {"id": "ASX-03134111", "src": "ASX", "ticker": "VEA", "cik": "", "company": "Viva Energy Group Limited", "company_raw": "Viva Energy Group Limited", "who": "", "who_key": "", "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": "A director files a director's interest notice on VEA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134111", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "ASX-03125983", "src": "ASX", "ticker": "VEA", "cik": "", "company": "Viva Energy Group Limited", "company_raw": "Viva Energy Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on VEA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125983", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111767}, {"id": "ASX-03125452", "src": "ASX", "ticker": "VEA", "cik": "", "company": "Viva Energy Group Limited", "company_raw": "Viva Energy Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on VEA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125452", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "ASX-03123696", "src": "ASX", "ticker": "VEA", "cik": "", "company": "Viva Energy Group Limited", "company_raw": "Viva Energy Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on VEA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123696", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121847}, {"id": "ASX-03123179", "src": "ASX", "ticker": "VEA", "cik": "", "company": "Viva Energy Group Limited", "company_raw": "Viva Energy Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on VEA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123179", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126167}, {"id": "ASX-03119567", "src": "ASX", "ticker": "VEA", "cik": "", "company": "Viva Energy Group Limited", "company_raw": "Viva Energy Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on VEA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119567", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139127}, {"id": "ASX-03119039", "src": "ASX", "ticker": "VEA", "cik": "", "company": "Viva Energy Group Limited", "company_raw": "Viva Energy Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on VEA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119039", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140567}, {"id": "ASXSH-03115548", "src": "ASX", "ticker": "VEA", "cik": "", "company": "Viva Energy Group Limited", "company_raw": "Viva Energy Group Limited", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in VEA \u2014 State Street Corporation and subsidiaries named in paragraph 7 to this form declares 5.10%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03115548", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142007}, {"id": "ASX-03117673", "src": "ASX", "ticker": "VEA", "cik": "", "company": "Viva Energy Group Limited", "company_raw": "Viva Energy Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "VEA: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117673", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147767}, {"id": "ASX-03117328", "src": "ASX", "ticker": "VEA", "cik": "", "company": "Viva Energy Group Limited", "company_raw": "Viva Energy Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "VEA: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117328", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149207}, {"id": "ASXSH-03113688", "src": "ASX", "ticker": "VEA", "cik": "", "company": "Viva Energy Group Limited", "company_raw": "Viva Energy Group Limited", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in VEA \u2014 State Street Corporation and subsidiaries named in paragraph 7 to this form declares 5.20%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113688", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150647}, {"id": "ASX-03116848", "src": "ASX", "ticker": "VEA", "cik": "", "company": "Viva Energy Group Limited", "company_raw": "Viva Energy Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "VEA: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116848", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150647}, {"id": "ASXSH-03113345", "src": "ASX", "ticker": "VEA", "cik": "", "company": "Viva Energy Group Limited", "company_raw": "Viva Energy Group Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Exit: State Street Corporation and subsidiaries named in paragraph 4 to this form drops below 5% of VEA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113345", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152087}, {"id": "ASX-03116483", "src": "ASX", "ticker": "VEA", "cik": "", "company": "Viva Energy Group Limited", "company_raw": "Viva Energy Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "VEA: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116483", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152087}, {"id": "ASXSH-03112883", "src": "ASX", "ticker": "VEA", "cik": "", "company": "Viva Energy Group Limited", "company_raw": "Viva Energy Group Limited", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in VEA \u2014 State Street Corporation and subsidiaries named in paragraph 7 to this form declares 5.18%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112883", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156407}, {"id": "ASXSH-03112523", "src": "ASX", "ticker": "VEA", "cik": "", "company": "Viva Energy Group Limited", "company_raw": "Viva Energy Group Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Exit: State Street Corporation and subsidiaries named in paragraph 4 to this form drops below 5% of VEA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112523", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157847}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Perpetual Limited and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147237-3A703887", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Alok Maheshwary", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.1, "notice_date": "2026-07-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03115548-3A697841", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "State Street Corporation", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03115020-3A697752", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Wyatt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/vea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nicola Wakefield Evans", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-01", "source_url": "https://www.marketindex.com.au/asx/vea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sarah Ryan", "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/vea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sarah Ryan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/vea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Wyatt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/vea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alistair Bell", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-01", "source_url": "https://www.marketindex.com.au/asx/vea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Hill", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-01", "source_url": "https://www.marketindex.com.au/asx/vea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Wyatt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/vea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Arnoud De Meyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-31", "source_url": "https://www.marketindex.com.au/asx/vea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sarah Ryan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-31", "source_url": "https://www.marketindex.com.au/asx/vea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Joyce", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-01", "source_url": "https://www.marketindex.com.au/asx/vea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Chung", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-05", "source_url": "https://www.marketindex.com.au/asx/vea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Muller", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-04", "source_url": "https://www.marketindex.com.au/asx/vea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sarah Ryan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-16", "source_url": "https://www.marketindex.com.au/asx/vea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Wyatt", "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/vea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nicola Wakefield Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-25", "source_url": "https://www.marketindex.com.au/asx/vea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Hill", "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/vea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Wyatt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-07", "source_url": "https://www.marketindex.com.au/asx/vea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Wyatt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-28", "source_url": "https://www.marketindex.com.au/asx/vea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Arnoud De Meyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-28", "source_url": "https://www.marketindex.com.au/asx/vea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nicola Wakefield Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-19", "source_url": "https://www.marketindex.com.au/asx/vea", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Arnoud De Meyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-31", "source_url": "https://www.marketindex.com.au/asx/vea", "needs_ocr": 0}], "directors": [{"name": "Mark Chung", "first_seen": "2025-05-05", "last_seen": "2025-05-05", "status": "current", "notices": 1}, {"name": "John Joyce", "first_seen": "2025-06-01", "last_seen": "2025-06-01", "status": "current", "notices": 1}, {"name": "Arnoud De Meyer", "first_seen": "2019-08-28", "last_seen": "2025-10-31", "status": "current", "notices": 7}, {"name": "Alistair Bell", "first_seen": "2026-03-01", "last_seen": "2026-03-01", "status": "current", "notices": 1}, {"name": "Sarah Ryan", "first_seen": "2018-09-05", "last_seen": "2026-04-23", "status": "current", "notices": 13}, {"name": "Scott Wyatt", "first_seen": "2019-03-21", "last_seen": "2026-05-07", "status": "current", "notices": 29}, {"name": "Hui Meng Kho", "first_seen": "2020-10-01", "last_seen": "2020-10-01", "status": "past", "notices": 1}, {"name": "Jane McAloon", "first_seen": "2019-05-29", "last_seen": "2021-08-30", "status": "past", "notices": 3}, {"name": "Michael Muller", "first_seen": "2020-10-01", "last_seen": "2025-05-04", "status": "past", "notices": 2}, {"name": "Robert Hill", "first_seen": "2020-03-02", "last_seen": "2026-03-01", "status": "past", "notices": 9}, {"name": "Nicola Wakefield Evans", "first_seen": "2021-08-02", "last_seen": "2026-05-01", "status": "past", "notices": 8}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-23", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152620-3A704863"}, {"date": "2026-10-21", "form": "Other", "title": "3Q2026 Operating Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151503-3A704665"}, {"date": "2026-10-12", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from PPT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147237-3A703887"}, {"date": "2026-10-07", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145994-3A703639"}, {"date": "2026-10-01", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143421-3A703145"}, {"date": "2026-09-29", "form": "Issued Capital", "title": "Application for quotation of securities - VEA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141720-3A702852"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138161-3A702242"}, {"date": "2026-09-17", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136699-3A701989"}, {"date": "2026-09-15", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - VEA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135975-3A701862"}, {"date": "2026-09-15", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Scott Wyatt", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135661-3A701787"}, {"date": "2026-09-15", "form": "Issued Capital", "title": "Notification regarding unquoted securities - VEA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135656-3A701785"}], "performance": {"ticker": "VEA", "has_prices": true, "summary": {"n": 8, "avg": 0.22928081885666873, "win_rate": 0.5, "best": 0.7558919027964941, "worst": -0.15362318840579717, "as_of": "2026-09-07"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-03-19", "score": 0.0, "ref_price": 2.43, "return": 0.2016460905349793}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-11-06", "score": 0.0, "ref_price": 1.8, "return": 0.6222222222222221}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2024-07-18", "score": 0.0, "ref_price": 3.1, "return": -0.05806451612903231}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 15001.0, "date": "2024-06-04", "score": 0.0, "ref_price": 3.38, "return": -0.13609467455621302}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2024-05-16", "score": 0.0, "ref_price": 3.45, "return": -0.15362318840579717}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2024-05-16", "score": 0.0, "ref_price": 3.45, "return": -0.15362318840579717}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 50001.0, "date": "2020-04-16", "score": 0.0, "ref_price": 1.66297253, "return": 0.7558919027964941}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 50001.0, "date": "2020-04-16", "score": 0.0, "ref_price": 1.66297253, "return": 0.7558919027964941}]}, "price_series": [{"date": "2018-07-13", "close": 2.9454864, "volume": 46858398.0}, {"date": "2018-07-16", "close": 3.0068507, "volume": 12588528.0}, {"date": "2018-07-17", "close": 3.03139642, "volume": 12497121.0}, {"date": "2018-07-18", "close": 3.01912356, "volume": 12513651.0}, {"date": "2018-07-19", "close": 3.04366928, "volume": 13616419.0}, {"date": "2018-07-20", "close": 3.068215, "volume": 10307354.0}, {"date": "2018-07-23", "close": 3.068215, "volume": 3993125.0}, {"date": "2018-07-24", "close": 3.068215, "volume": 9586047.0}, {"date": "2018-07-25", "close": 3.08048786, "volume": 5216828.0}, {"date": "2018-07-26", "close": 3.08048786, "volume": 10134887.0}, {"date": "2018-07-27", "close": 3.068215, "volume": 1849194.0}, {"date": "2018-07-30", "close": 3.05594214, "volume": 2384104.0}, {"date": "2018-07-31", "close": 3.01912356, "volume": 15384294.0}, {"date": "2018-08-01", "close": 3.0068507, "volume": 5221974.0}, {"date": "2018-08-02", "close": 2.99457784, "volume": 4823614.0}, {"date": "2018-08-03", "close": 3.0068507, "volume": 2722638.0}, {"date": "2018-08-06", "close": 2.99457784, "volume": 2657750.0}, {"date": "2018-08-07", "close": 2.95775926, "volume": 11545136.0}, {"date": "2018-08-08", "close": 2.97003212, "volume": 1436544.0}, {"date": "2018-08-09", "close": 2.9454864, "volume": 4764484.0}, {"date": "2018-08-10", "close": 2.90866782, "volume": 1839746.0}, {"date": "2018-08-13", "close": 2.89639496, "volume": 5790350.0}, {"date": "2018-08-14", "close": 2.97003212, "volume": 5452300.0}, {"date": "2018-08-15", "close": 2.99457784, "volume": 7725540.0}, {"date": "2018-08-16", "close": 2.97003212, "volume": 3101315.0}, {"date": "2018-08-17", "close": 2.98230498, "volume": 5973766.0}, {"date": "2018-08-20", "close": 3.0068507, "volume": 1032807.0}, {"date": "2018-08-21", "close": 3.0068507, "volume": 1809858.0}, {"date": "2018-08-22", "close": 2.97003212, "volume": 2117425.0}, {"date": "2018-08-23", "close": 2.9454864, "volume": 2110693.0}, {"date": "2018-08-24", "close": 2.92094068, "volume": 1136819.0}, {"date": "2018-08-27", "close": 2.9454864, "volume": 2624547.0}, {"date": "2018-08-28", "close": 2.92094068, "volume": 1961299.0}, {"date": "2018-08-29", "close": 2.9454864, "volume": 2927826.0}, {"date": "2018-08-30", "close": 2.8841221, "volume": 22525057.0}, {"date": "2018-08-31", "close": 2.8841221, "volume": 4276051.0}, {"date": "2018-09-03", "close": 2.85957638, "volume": 2965565.0}, {"date": "2018-09-04", "close": 2.78593922, "volume": 7664295.0}, {"date": "2018-09-05", "close": 2.79821208, "volume": 2453273.0}, {"date": "2018-09-06", "close": 2.77366636, "volume": 1375970.0}, {"date": "2018-09-07", "close": 2.7000292, "volume": 9037800.0}, {"date": "2018-09-10", "close": 2.66321062, "volume": 2201008.0}, {"date": "2018-09-11", "close": 2.85957638, "volume": 6769363.0}, {"date": "2018-09-12", "close": 2.92094068, "volume": 14076830.0}, {"date": "2018-09-13", "close": 2.90866782, "volume": 60670731.0}, {"date": "2018-09-14", "close": 2.93321354, "volume": 2832114.0}, {"date": "2018-09-17", "close": 2.95775926, "volume": 2916587.0}, {"date": "2018-09-18", "close": 2.9454864, "volume": 3462323.0}, {"date": "2018-09-19", "close": 2.90866782, "volume": 4140772.0}, {"date": "2018-09-20", "close": 2.92094068, "volume": 3769926.0}, {"date": "2018-09-21", "close": 2.89639496, "volume": 5751536.0}, {"date": "2018-09-24", "close": 2.87184924, "volume": 1977580.0}, {"date": "2018-09-25", "close": 2.87184924, "volume": 1709327.0}, {"date": "2018-09-26", "close": 2.81048494, "volume": 2087858.0}, {"date": "2018-09-27", "close": 2.78593922, "volume": 2366010.0}, {"date": "2018-09-28", "close": 2.79821208, "volume": 3544142.0}, {"date": "2018-10-01", "close": 2.79821208, "volume": 819155.0}, {"date": "2018-10-02", "close": 2.74912064, "volume": 1453972.0}, {"date": "2018-10-03", "close": 2.74912064, "volume": 928480.0}, {"date": "2018-10-04", "close": 2.77366636, "volume": 1575525.0}, {"date": "2018-10-05", "close": 2.81048494, "volume": 1358718.0}, {"date": "2018-10-08", "close": 2.7613935, "volume": 3201906.0}, {"date": "2018-10-09", "close": 2.7000292, "volume": 2217224.0}, {"date": "2018-10-10", "close": 2.72457492, "volume": 3785441.0}, {"date": "2018-10-11", "close": 2.62639204, "volume": 3012909.0}, {"date": "2018-10-12", "close": 2.66321062, "volume": 2303202.0}, {"date": "2018-10-15", "close": 2.62639204, "volume": 2868138.0}, {"date": "2018-10-16", "close": 2.60184632, "volume": 3971470.0}, {"date": "2018-10-17", "close": 2.71230206, "volume": 4273827.0}, {"date": "2018-10-18", "close": 2.7000292, "volume": 2126248.0}, {"date": "2018-10-19", "close": 2.6386649, "volume": 3536947.0}, {"date": "2018-10-22", "close": 2.56502774, "volume": 1839908.0}, {"date": "2018-10-23", "close": 2.5159363, "volume": 3700564.0}, {"date": "2018-10-24", "close": 2.5773006, "volume": 2815308.0}, {"date": "2018-10-25", "close": 2.56502774, "volume": 3612618.0}, {"date": "2018-10-26", "close": 2.6386649, "volume": 3543624.0}, {"date": "2018-10-29", "close": 2.7000292, "volume": 3573602.0}, {"date": "2018-10-30", "close": 2.62639204, "volume": 2845913.0}, {"date": "2018-10-31", "close": 2.60184632, "volume": 3354533.0}, {"date": "2018-11-01", "close": 2.58957346, "volume": 4003856.0}, {"date": "2018-11-02", "close": 2.54048202, "volume": 2210596.0}, {"date": "2018-11-05", "close": 2.52820916, "volume": 1516739.0}, {"date": "2018-11-06", "close": 2.56502774, "volume": 789078.0}, {"date": "2018-11-07", "close": 2.54048202, "volume": 1834350.0}, {"date": "2018-11-08", "close": 2.54048202, "volume": 1538051.0}, {"date": "2018-11-09", "close": 2.61411918, "volume": 2141923.0}, {"date": "2018-11-12", "close": 2.62639204, "volume": 1505819.0}, {"date": "2018-11-13", "close": 2.60184632, "volume": 1720495.0}, {"date": "2018-11-14", "close": 2.5773006, "volume": 4641423.0}, {"date": "2018-11-15", "close": 2.56502774, "volume": 3438291.0}, {"date": "2018-11-16", "close": 2.5159363, "volume": 1825631.0}, {"date": "2018-11-19", "close": 2.2091148, "volume": 11716303.0}, {"date": "2018-11-20", "close": 2.24593338, "volume": 7475938.0}, {"date": "2018-11-21", "close": 2.24593338, "volume": 3296567.0}, {"date": "2018-11-22", "close": 2.26434267, "volume": 5220438.0}, {"date": "2018-11-23", "close": 2.32570697, "volume": 2894413.0}, {"date": "2018-11-26", "close": 2.43616271, "volume": 4715402.0}, {"date": "2018-11-27", "close": 2.38707127, "volume": 4700671.0}, {"date": "2018-11-28", "close": 2.36252555, "volume": 3516847.0}, {"date": "2018-11-29", "close": 2.3932077, "volume": 3288361.0}, {"date": "2018-11-30", "close": 2.42388985, "volume": 25493340.0}, {"date": "2018-12-03", "close": 2.454572, "volume": 1842542.0}, {"date": "2018-12-04", "close": 2.43616271, "volume": 2266899.0}, {"date": "2018-12-05", "close": 2.44229914, "volume": 2761455.0}, {"date": "2018-12-06", "close": 2.454572, "volume": 2543433.0}, {"date": "2018-12-07", "close": 2.44229914, "volume": 1998040.0}, {"date": "2018-12-10", "close": 2.3318434, "volume": 2303307.0}, {"date": "2018-12-11", "close": 2.3318434, "volume": 1920959.0}, {"date": "2018-12-12", "close": 2.35638912, "volume": 2052183.0}, {"date": "2018-12-13", "close": 2.36252555, "volume": 2587611.0}, {"date": "2018-12-14", "close": 2.38093484, "volume": 2536054.0}, {"date": "2018-12-17", "close": 2.41775342, "volume": 2384370.0}, {"date": "2018-12-18", "close": 2.32570697, "volume": 6902162.0}, {"date": "2018-12-19", "close": 2.31343411, "volume": 2201930.0}, {"date": "2018-12-20", "close": 2.26434267, "volume": 2973208.0}, {"date": "2018-12-21", "close": 2.11093192, "volume": 26720516.0}, {"date": "2018-12-24", "close": 2.13547764, "volume": 1058937.0}, {"date": "2018-12-27", "close": 2.2091148, "volume": 2470229.0}, {"date": "2018-12-28", "close": 2.25206981, "volume": 2549659.0}, {"date": "2018-12-31", "close": 2.2091148, "volume": 1624485.0}, {"date": "2019-01-02", "close": 2.14161407, "volume": 1140552.0}, {"date": "2019-01-03", "close": 2.2704791, "volume": 1084413.0}, {"date": "2019-01-04", "close": 2.2091148, "volume": 7463858.0}, {"date": "2019-01-07", "close": 2.28888839, "volume": 2920928.0}, {"date": "2019-01-08", "close": 2.28888839, "volume": 2588973.0}, {"date": "2019-01-09", "close": 2.22752409, "volume": 2144308.0}, {"date": "2019-01-10", "close": 2.22752409, "volume": 1892104.0}, {"date": "2019-01-11", "close": 2.24593338, "volume": 1504810.0}, {"date": "2019-01-14", "close": 2.24593338, "volume": 2759795.0}, {"date": "2019-01-15", "close": 2.23979695, "volume": 647944.0}, {"date": "2019-01-16", "close": 2.23366052, "volume": 1020762.0}, {"date": "2019-01-17", "close": 2.2091148, "volume": 2891364.0}, {"date": "2019-01-18", "close": 2.24593338, "volume": 1801253.0}, {"date": "2019-01-21", "close": 2.23979695, "volume": 1130613.0}, {"date": "2019-01-22", "close": 2.23979695, "volume": 4567230.0}, {"date": "2019-01-23", "close": 2.23366052, "volume": 1894897.0}, {"date": "2019-01-24", "close": 2.22752409, "volume": 2146192.0}, {"date": "2019-01-25", "close": 2.2091148, "volume": 2612192.0}, {"date": "2019-01-29", "close": 2.16002336, "volume": 2234453.0}, {"date": "2019-01-30", "close": 2.22752409, "volume": 1554007.0}, {"date": "2019-01-31", "close": 2.25820624, "volume": 7110687.0}, {"date": "2019-02-01", "close": 2.24593338, "volume": 728124.0}, {"date": "2019-02-04", "close": 2.28275196, "volume": 2214487.0}, {"date": "2019-02-05", "close": 2.36252555, "volume": 2533922.0}, {"date": "2019-02-06", "close": 2.68775634, "volume": 6795375.0}, {"date": "2019-02-07", "close": 2.7613935, "volume": 6899320.0}, {"date": "2019-02-08", "close": 2.74912064, "volume": 4051798.0}, {"date": "2019-02-11", "close": 2.72457492, "volume": 10004549.0}, {"date": "2019-02-12", "close": 2.78593922, "volume": 2972495.0}, {"date": "2019-02-13", "close": 2.83503066, "volume": 5939601.0}, {"date": "2019-02-14", "close": 2.8227578, "volume": 10674916.0}, {"date": "2019-02-15", "close": 2.83503066, "volume": 2240220.0}, {"date": "2019-02-18", "close": 2.81048494, "volume": 3555225.0}, {"date": "2019-02-19", "close": 2.79821208, "volume": 2176886.0}, {"date": "2019-02-20", "close": 2.79821208, "volume": 2058178.0}, {"date": "2019-02-21", "close": 2.84730352, "volume": 1781124.0}, {"date": "2019-02-22", "close": 2.89639496, "volume": 1700692.0}, {"date": "2019-02-25", "close": 2.89639496, "volume": 1873237.0}, {"date": "2019-02-26", "close": 2.9454864, "volume": 2868862.0}, {"date": "2019-02-27", "close": 2.90866782, "volume": 3903147.0}, {"date": "2019-02-28", "close": 2.95775926, "volume": 3773480.0}, {"date": "2019-03-01", "close": 2.98230498, "volume": 4301255.0}, {"date": "2019-03-04", "close": 3.04366928, "volume": 3997560.0}, {"date": "2019-03-05", "close": 3.05594214, "volume": 5279490.0}, {"date": "2019-03-06", "close": 3.05594214, "volume": 8821481.0}, {"date": "2019-03-07", "close": 3.10503358, "volume": 5006839.0}, {"date": "2019-03-08", "close": 3.03139642, "volume": 20877545.0}, {"date": "2019-03-11", "close": 3.09276072, "volume": 4187927.0}, {"date": "2019-03-12", "close": 3.14185216, "volume": 7210828.0}, {"date": "2019-03-13", "close": 3.1295793, "volume": 5893610.0}, {"date": "2019-03-14", "close": 3.15412502, "volume": 6122741.0}, {"date": "2019-03-15", "close": 3.14185216, "volume": 7625311.0}, {"date": "2019-03-18", "close": 3.1295793, "volume": 11774477.0}, {"date": "2019-03-19", "close": 3.09276072, "volume": 3825667.0}, {"date": "2019-03-20", "close": 3.08048786, "volume": 6583655.0}, {"date": "2019-03-21", "close": 3.05594214, "volume": 7009904.0}, {"date": "2019-03-22", "close": 3.068215, "volume": 2586596.0}, {"date": "2019-03-25", "close": 3.05594214, "volume": 3438082.0}, {"date": "2019-03-26", "close": 3.04366928, "volume": 2331157.0}, {"date": "2019-03-27", "close": 2.99457784, "volume": 2444660.0}, {"date": "2019-03-28", "close": 2.98230498, "volume": 5208593.0}, {"date": "2019-03-29", "close": 3.0068507, "volume": 5003964.0}, {"date": "2019-04-01", "close": 2.97003212, "volume": 1933804.0}, {"date": "2019-04-02", "close": 2.98230498, "volume": 3097905.0}, {"date": "2019-04-03", "close": 2.98230498, "volume": 3110477.0}, {"date": "2019-04-04", "close": 2.95775926, "volume": 3114777.0}, {"date": "2019-04-05", "close": 2.97003212, "volume": 4207889.0}, {"date": "2019-04-08", "close": 3.0068507, "volume": 2315411.0}, {"date": "2019-04-09", "close": 2.99457784, "volume": 1500015.0}, {"date": "2019-04-10", "close": 2.98230498, "volume": 2902683.0}, {"date": "2019-04-11", "close": 2.9454864, "volume": 1385838.0}, {"date": "2019-04-12", "close": 2.98230498, "volume": 2237421.0}, {"date": "2019-04-15", "close": 2.95775926, "volume": 895350.0}, {"date": "2019-04-16", "close": 2.92094068, "volume": 1477350.0}, {"date": "2019-04-17", "close": 2.8841221, "volume": 4363063.0}, {"date": "2019-04-18", "close": 2.89639496, "volume": 1827736.0}, {"date": "2019-04-23", "close": 2.95775926, "volume": 3046320.0}, {"date": "2019-04-24", "close": 2.95775926, "volume": 2676067.0}, {"date": "2019-04-26", "close": 2.89639496, "volume": 1559222.0}, {"date": "2019-04-29", "close": 2.79821208, "volume": 4443004.0}, {"date": "2019-04-30", "close": 2.71230206, "volume": 4947378.0}, {"date": "2019-05-01", "close": 2.71230206, "volume": 3009258.0}, {"date": "2019-05-02", "close": 2.7613935, "volume": 2653096.0}, {"date": "2019-05-03", "close": 2.7613935, "volume": 3039503.0}, {"date": "2019-05-06", "close": 2.71230206, "volume": 1617255.0}, {"date": "2019-05-07", "close": 2.7000292, "volume": 2713821.0}, {"date": "2019-05-08", "close": 2.6386649, "volume": 1739758.0}, {"date": "2019-05-09", "close": 2.6386649, "volume": 1736957.0}, {"date": "2019-05-10", "close": 2.62639204, "volume": 2047810.0}, {"date": "2019-05-13", "close": 2.66321062, "volume": 1682342.0}, {"date": "2019-05-14", "close": 2.61411918, "volume": 1066966.0}, {"date": "2019-05-15", "close": 2.5773006, "volume": 2466452.0}, {"date": "2019-05-16", "close": 2.67548348, "volume": 2491770.0}, {"date": "2019-05-17", "close": 2.71230206, "volume": 8273641.0}, {"date": "2019-05-20", "close": 2.68775634, "volume": 4196968.0}, {"date": "2019-05-21", "close": 2.66321062, "volume": 1255122.0}, {"date": "2019-05-22", "close": 2.68775634, "volume": 1527430.0}, {"date": "2019-05-23", "close": 2.71230206, "volume": 2615944.0}, {"date": "2019-05-24", "close": 2.6386649, "volume": 1680064.0}, {"date": "2019-05-27", "close": 2.65093776, "volume": 7589495.0}, {"date": "2019-05-28", "close": 2.68775634, "volume": 5317967.0}, {"date": "2019-05-29", "close": 2.65093776, "volume": 4184930.0}, {"date": "2019-05-30", "close": 2.66321062, "volume": 2675210.0}, {"date": "2019-05-31", "close": 2.62639204, "volume": 1451932.0}, {"date": "2019-06-03", "close": 2.6386649, "volume": 2478329.0}, {"date": "2019-06-04", "close": 2.66321062, "volume": 2393449.0}, {"date": "2019-06-05", "close": 2.67548348, "volume": 2169451.0}, {"date": "2019-06-06", "close": 2.66321062, "volume": 2872504.0}, {"date": "2019-06-07", "close": 2.7000292, "volume": 2215489.0}, {"date": "2019-06-11", "close": 2.78593922, "volume": 4562184.0}, {"date": "2019-06-12", "close": 2.8227578, "volume": 15557538.0}, {"date": "2019-06-13", "close": 2.79821208, "volume": 2142834.0}, {"date": "2019-06-14", "close": 2.77366636, "volume": 1296733.0}, {"date": "2019-06-17", "close": 2.74912064, "volume": 1191557.0}, {"date": "2019-06-18", "close": 2.7000292, "volume": 7861415.0}, {"date": "2019-06-19", "close": 2.74912064, "volume": 23135615.0}, {"date": "2019-06-20", "close": 2.52820916, "volume": 18020405.0}, {"date": "2019-06-21", "close": 2.49139058, "volume": 6332566.0}, {"date": "2019-06-24", "close": 2.60184632, "volume": 5361924.0}, {"date": "2019-06-25", "close": 2.6386649, "volume": 5905013.0}, {"date": "2019-06-26", "close": 2.58957346, "volume": 4008648.0}, {"date": "2019-06-27", "close": 2.60184632, "volume": 2089727.0}, {"date": "2019-06-28", "close": 2.58957346, "volume": 2216610.0}, {"date": "2019-07-01", "close": 2.58957346, "volume": 2573554.0}, {"date": "2019-07-02", "close": 2.5773006, "volume": 2188964.0}, {"date": "2019-07-03", "close": 2.5773006, "volume": 2419208.0}, {"date": "2019-07-04", "close": 2.5773006, "volume": 1494410.0}, {"date": "2019-07-05", "close": 2.66321062, "volume": 2309048.0}, {"date": "2019-07-08", "close": 2.65093776, "volume": 1829887.0}, {"date": "2019-07-09", "close": 2.66321062, "volume": 2070433.0}, {"date": "2019-07-10", "close": 2.71230206, "volume": 1805301.0}, {"date": "2019-07-11", "close": 2.73684778, "volume": 1555479.0}, {"date": "2019-07-12", "close": 2.72457492, "volume": 1236779.0}, {"date": "2019-07-15", "close": 2.68775634, "volume": 811438.0}, {"date": "2019-07-16", "close": 2.67548348, "volume": 1144340.0}, {"date": "2019-07-17", "close": 2.68775634, "volume": 1332847.0}, {"date": "2019-07-18", "close": 2.7000292, "volume": 2039310.0}, {"date": "2019-07-19", "close": 2.74912064, "volume": 2883176.0}, {"date": "2019-07-22", "close": 2.78593922, "volume": 6086532.0}, {"date": "2019-07-23", "close": 2.87184924, "volume": 4681130.0}, {"date": "2019-07-24", "close": 2.98230498, "volume": 5077270.0}, {"date": "2019-07-25", "close": 2.92094068, "volume": 22381783.0}, {"date": "2019-07-26", "close": 2.92094068, "volume": 2662679.0}, {"date": "2019-07-29", "close": 2.92094068, "volume": 2250360.0}, {"date": "2019-07-30", "close": 2.92094068, "volume": 1466156.0}, {"date": "2019-07-31", "close": 2.9454864, "volume": 2252013.0}, {"date": "2019-08-01", "close": 2.97003212, "volume": 2987178.0}, {"date": "2019-08-02", "close": 2.93321354, "volume": 3446347.0}, {"date": "2019-08-05", "close": 2.87184924, "volume": 1770279.0}, {"date": "2019-08-06", "close": 2.81048494, "volume": 11875451.0}, {"date": "2019-08-07", "close": 2.81048494, "volume": 2306739.0}, {"date": "2019-08-08", "close": 2.81048494, "volume": 1829125.0}, {"date": "2019-08-09", "close": 2.8227578, "volume": 1173659.0}, {"date": "2019-08-12", "close": 2.81048494, "volume": 925015.0}, {"date": "2019-08-13", "close": 2.8227578, "volume": 1696984.0}, {"date": "2019-08-14", "close": 2.81048494, "volume": 2100488.0}, {"date": "2019-08-15", "close": 2.71230206, "volume": 2686441.0}, {"date": "2019-08-16", "close": 2.65093776, "volume": 1390434.0}, {"date": "2019-08-19", "close": 2.72457492, "volume": 1024084.0}, {"date": "2019-08-20", "close": 2.7613935, "volume": 1146294.0}, {"date": "2019-08-21", "close": 2.77366636, "volume": 1417628.0}, {"date": "2019-08-22", "close": 2.74912064, "volume": 2564898.0}, {"date": "2019-08-23", "close": 2.79821208, "volume": 2272658.0}, {"date": "2019-08-26", "close": 2.5773006, "volume": 7687939.0}, {"date": "2019-08-27", "close": 2.41775342, "volume": 17757545.0}, {"date": "2019-08-28", "close": 2.3932077, "volume": 4181257.0}, {"date": "2019-08-29", "close": 2.39934413, "volume": 4544996.0}, {"date": "2019-08-30", "close": 2.41161699, "volume": 5062786.0}, {"date": "2019-09-02", "close": 2.35025269, "volume": 5225657.0}, {"date": "2019-09-03", "close": 2.35638912, "volume": 3234396.0}, {"date": "2019-09-04", "close": 2.31343411, "volume": 3319795.0}, {"date": "2019-09-05", "close": 2.35638912, "volume": 26036256.0}, {"date": "2019-09-06", "close": 2.36866198, "volume": 2998229.0}, {"date": "2019-09-09", "close": 2.32570697, "volume": 9911308.0}, {"date": "2019-09-10", "close": 2.40548056, "volume": 6847129.0}, {"date": "2019-09-11", "close": 2.52820916, "volume": 12584209.0}, {"date": "2019-09-12", "close": 2.454572, "volume": 4696463.0}, {"date": "2019-09-13", "close": 2.44229914, "volume": 2881573.0}, {"date": "2019-09-16", "close": 2.44229914, "volume": 3068655.0}, {"date": "2019-09-17", "close": 2.40548056, "volume": 4025285.0}, {"date": "2019-09-18", "close": 2.38707127, "volume": 3743312.0}, {"date": "2019-09-19", "close": 2.43002628, "volume": 6238389.0}, {"date": "2019-09-20", "close": 2.41775342, "volume": 4036425.0}, {"date": "2019-09-23", "close": 2.44843557, "volume": 2725987.0}, {"date": "2019-09-24", "close": 2.454572, "volume": 3494402.0}, {"date": "2019-09-25", "close": 2.36866198, "volume": 3651012.0}, {"date": "2019-09-26", "close": 2.34411626, "volume": 2078454.0}, {"date": "2019-09-27", "close": 2.39934413, "volume": 2388049.0}, {"date": "2019-09-30", "close": 2.3932077, "volume": 2252200.0}, {"date": "2019-10-01", "close": 2.35638912, "volume": 6040217.0}, {"date": "2019-10-02", "close": 2.3318434, "volume": 2389697.0}, {"date": "2019-10-03", "close": 2.30116125, "volume": 3515371.0}, {"date": "2019-10-04", "close": 2.30116125, "volume": 5207182.0}, {"date": "2019-10-07", "close": 2.30729768, "volume": 1514745.0}, {"date": "2019-10-08", "close": 2.31343411, "volume": 1291635.0}, {"date": "2019-10-09", "close": 2.24593338, "volume": 3222232.0}, {"date": "2019-10-10", "close": 2.19070551, "volume": 4482020.0}, {"date": "2019-10-11", "close": 2.29502482, "volume": 3553059.0}, {"date": "2019-10-14", "close": 2.3318434, "volume": 2583452.0}, {"date": "2019-10-15", "close": 2.28888839, "volume": 2506582.0}, {"date": "2019-10-16", "close": 2.34411626, "volume": 4767519.0}, {"date": "2019-10-17", "close": 2.31343411, "volume": 2463863.0}, {"date": "2019-10-18", "close": 2.29502482, "volume": 2816343.0}, {"date": "2019-10-21", "close": 2.29502482, "volume": 2280974.0}, {"date": "2019-10-22", "close": 2.39934413, "volume": 4292336.0}, {"date": "2019-10-23", "close": 2.41161699, "volume": 4769583.0}, {"date": "2019-10-24", "close": 2.3932077, "volume": 1797767.0}, {"date": "2019-10-25", "close": 2.41775342, "volume": 3742338.0}, {"date": "2019-10-28", "close": 2.50366344, "volume": 5321533.0}, {"date": "2019-10-29", "close": 2.5159363, "volume": 3417857.0}, {"date": "2019-10-30", "close": 2.49139058, "volume": 2527920.0}, {"date": "2019-10-31", "close": 2.44843557, "volume": 2282196.0}, {"date": "2019-11-01", "close": 2.46684486, "volume": 5782790.0}, {"date": "2019-11-04", "close": 2.54048202, "volume": 2079734.0}, {"date": "2019-11-05", "close": 2.52820916, "volume": 3365282.0}, {"date": "2019-11-06", "close": 2.56502774, "volume": 3431414.0}, {"date": "2019-11-07", "close": 2.55275488, "volume": 2147284.0}, {"date": "2019-11-08", "close": 2.5773006, "volume": 1262045.0}, {"date": "2019-11-11", "close": 2.66321062, "volume": 2336292.0}, {"date": "2019-11-12", "close": 2.6386649, "volume": 1314530.0}, {"date": "2019-11-13", "close": 2.65093776, "volume": 3386524.0}, {"date": "2019-11-14", "close": 2.65093776, "volume": 2124350.0}, {"date": "2019-11-15", "close": 2.68775634, "volume": 1343539.0}, {"date": "2019-11-18", "close": 2.65093776, "volume": 2693525.0}, {"date": "2019-11-19", "close": 2.6386649, "volume": 2680642.0}, {"date": "2019-11-20", "close": 2.62639204, "volume": 3323290.0}, {"date": "2019-11-21", "close": 2.68775634, "volume": 4129671.0}, {"date": "2019-11-22", "close": 2.68775634, "volume": 2083668.0}, {"date": "2019-11-25", "close": 2.72457492, "volume": 2181756.0}, {"date": "2019-11-26", "close": 2.72457492, "volume": 3533098.0}, {"date": "2019-11-27", "close": 2.81048494, "volume": 3785860.0}, {"date": "2019-11-28", "close": 2.81048494, "volume": 2002110.0}, {"date": "2019-11-29", "close": 2.78593922, "volume": 4242886.0}, {"date": "2019-12-02", "close": 2.79821208, "volume": 1566864.0}, {"date": "2019-12-03", "close": 2.73684778, "volume": 2329825.0}, {"date": "2019-12-04", "close": 2.66321062, "volume": 3537300.0}, {"date": "2019-12-05", "close": 2.62639204, "volume": 1848127.0}, {"date": "2019-12-06", "close": 2.61411918, "volume": 1989506.0}, {"date": "2019-12-09", "close": 2.44229914, "volume": 6487141.0}, {"date": "2019-12-10", "close": 2.37479841, "volume": 4465288.0}, {"date": "2019-12-11", "close": 2.44843557, "volume": 3339705.0}, {"date": "2019-12-12", "close": 2.39934413, "volume": 2079169.0}, {"date": "2019-12-13", "close": 2.41161699, "volume": 2043870.0}, {"date": "2019-12-16", "close": 2.42388985, "volume": 3130441.0}, {"date": "2019-12-17", "close": 2.38707127, "volume": 4075248.0}, {"date": "2019-12-18", "close": 2.42388985, "volume": 1966540.0}, {"date": "2019-12-19", "close": 2.41161699, "volume": 2348474.0}, {"date": "2019-12-20", "close": 2.43002628, "volume": 4973427.0}, {"date": "2019-12-23", "close": 2.41775342, "volume": 1193133.0}, {"date": "2019-12-24", "close": 2.41161699, "volume": 1116425.0}, {"date": "2019-12-27", "close": 2.41775342, "volume": 1129217.0}, {"date": "2019-12-30", "close": 2.41775342, "volume": 921003.0}, {"date": "2019-12-31", "close": 2.35638912, "volume": 911922.0}, {"date": "2020-01-02", "close": 2.35025269, "volume": 1069057.0}, {"date": "2020-01-03", "close": 2.35638912, "volume": 1445625.0}, {"date": "2020-01-06", "close": 2.36866198, "volume": 1275558.0}, {"date": "2020-01-07", "close": 2.3932077, "volume": 2148872.0}, {"date": "2020-01-08", "close": 2.40548056, "volume": 1620731.0}, {"date": "2020-01-09", "close": 2.41161699, "volume": 1653043.0}, {"date": "2020-01-10", "close": 2.40548056, "volume": 1171821.0}, {"date": "2020-01-13", "close": 2.36252555, "volume": 981487.0}, {"date": "2020-01-14", "close": 2.3932077, "volume": 1605077.0}, {"date": "2020-01-15", "close": 2.37479841, "volume": 2250904.0}, {"date": "2020-01-16", "close": 2.35638912, "volume": 1859042.0}, {"date": "2020-01-17", "close": 2.3318434, "volume": 1618799.0}, {"date": "2020-01-20", "close": 2.31957054, "volume": 1673388.0}, {"date": "2020-01-21", "close": 2.25820624, "volume": 14373188.0}, {"date": "2020-01-22", "close": 2.2704791, "volume": 2873836.0}, {"date": "2020-01-23", "close": 2.23979695, "volume": 1931171.0}, {"date": "2020-01-24", "close": 2.23979695, "volume": 2847620.0}, {"date": "2020-01-28", "close": 2.17843265, "volume": 2434762.0}, {"date": "2020-01-29", "close": 2.17229622, "volume": 2346341.0}, {"date": "2020-01-30", "close": 2.11706835, "volume": 1826206.0}, {"date": "2020-01-31", "close": 2.11093192, "volume": 3882814.0}, {"date": "2020-02-03", "close": 2.06184048, "volume": 1605235.0}, {"date": "2020-02-04", "close": 2.05570405, "volume": 2118975.0}, {"date": "2020-02-05", "close": 2.06797691, "volume": 9656140.0}, {"date": "2020-02-06", "close": 2.0863862, "volume": 6730602.0}, {"date": "2020-02-07", "close": 2.06184048, "volume": 3262302.0}, {"date": "2020-02-10", "close": 2.06797691, "volume": 3055196.0}, {"date": "2020-02-11", "close": 2.11093192, "volume": 2509549.0}, {"date": "2020-02-12", "close": 2.08024977, "volume": 1602430.0}, {"date": "2020-02-13", "close": 2.06184048, "volume": 3189697.0}, {"date": "2020-02-14", "close": 2.0863862, "volume": 2311863.0}, {"date": "2020-02-17", "close": 2.08024977, "volume": 1079202.0}, {"date": "2020-02-18", "close": 2.07411334, "volume": 1790420.0}, {"date": "2020-02-19", "close": 2.1477505, "volume": 2491779.0}, {"date": "2020-02-20", "close": 2.19070551, "volume": 8563177.0}, {"date": "2020-02-21", "close": 2.31957054, "volume": 9427051.0}, {"date": "2020-02-24", "close": 2.34411626, "volume": 12155546.0}, {"date": "2020-02-25", "close": 2.27661553, "volume": 6630807.0}, {"date": "2020-02-26", "close": 2.22138766, "volume": 3880687.0}, {"date": "2020-02-27", "close": 2.25206981, "volume": 5863328.0}, {"date": "2020-02-28", "close": 2.16002336, "volume": 5435978.0}, {"date": "2020-03-02", "close": 2.27661553, "volume": 5822539.0}, {"date": "2020-03-03", "close": 2.18456908, "volume": 4936297.0}, {"date": "2020-03-04", "close": 2.12320478, "volume": 13355132.0}, {"date": "2020-03-05", "close": 2.1477505, "volume": 5815469.0}, {"date": "2020-03-06", "close": 2.06797691, "volume": 3771205.0}, {"date": "2020-03-09", "close": 1.73660969, "volume": 13606839.0}, {"date": "2020-03-10", "close": 1.97593046, "volume": 12084917.0}, {"date": "2020-03-11", "close": 1.79183756, "volume": 15157369.0}, {"date": "2020-03-12", "close": 1.63229038, "volume": 17823036.0}, {"date": "2020-03-13", "close": 1.91456616, "volume": 11342304.0}, {"date": "2020-03-16", "close": 1.7182004, "volume": 7179237.0}, {"date": "2020-03-17", "close": 1.80411042, "volume": 11257667.0}, {"date": "2020-03-18", "close": 1.61388109, "volume": 7910351.0}, {"date": "2020-03-19", "close": 1.5341075, "volume": 12758858.0}, {"date": "2020-03-20", "close": 1.57092608, "volume": 8876347.0}, {"date": "2020-03-23", "close": 1.4727432, "volume": 6345629.0}, {"date": "2020-03-24", "close": 1.54024393, "volume": 6115962.0}, {"date": "2020-03-25", "close": 1.57706251, "volume": 5955831.0}, {"date": "2020-03-26", "close": 1.5341075, "volume": 3410274.0}, {"date": "2020-03-27", "close": 1.50342535, "volume": 2382159.0}, {"date": "2020-03-30", "close": 1.55865322, "volume": 2127777.0}, {"date": "2020-03-31", "close": 1.55865322, "volume": 2626385.0}, {"date": "2020-04-01", "close": 1.58933537, "volume": 3874767.0}, {"date": "2020-04-02", "close": 1.49115249, "volume": 4487963.0}, {"date": "2020-04-03", "close": 1.4727432, "volume": 3177484.0}, {"date": "2020-04-06", "close": 1.54638036, "volume": 3172196.0}, {"date": "2020-04-07", "close": 1.5954718, "volume": 4107616.0}, {"date": "2020-04-08", "close": 1.57092608, "volume": 2938190.0}, {"date": "2020-04-09", "close": 1.65069967, "volume": 4843426.0}, {"date": "2020-04-14", "close": 1.68138182, "volume": 3501728.0}, {"date": "2020-04-15", "close": 1.6568361, "volume": 4678342.0}, {"date": "2020-04-16", "close": 1.66297253, "volume": 3444443.0}, {"date": "2020-04-17", "close": 1.73047326, "volume": 2982132.0}, {"date": "2020-04-20", "close": 1.69979111, "volume": 4808089.0}, {"date": "2020-04-21", "close": 1.66297253, "volume": 3885930.0}, {"date": "2020-04-22", "close": 1.69365468, "volume": 2322948.0}, {"date": "2020-04-23", "close": 1.66297253, "volume": 2430171.0}, {"date": "2020-04-24", "close": 1.66910896, "volume": 1513959.0}, {"date": "2020-04-27", "close": 1.68751825, "volume": 1742156.0}, {"date": "2020-04-28", "close": 1.6568361, "volume": 2931506.0}, {"date": "2020-04-29", "close": 1.70592754, "volume": 2558909.0}, {"date": "2020-04-30", "close": 1.7795647, "volume": 5485738.0}, {"date": "2020-05-01", "close": 1.69979111, "volume": 2228234.0}, {"date": "2020-05-04", "close": 1.75501898, "volume": 3313581.0}, {"date": "2020-05-05", "close": 1.81024685, "volume": 2900638.0}, {"date": "2020-05-06", "close": 1.7795647, "volume": 2663994.0}, {"date": "2020-05-07", "close": 1.76115541, "volume": 2886342.0}, {"date": "2020-05-08", "close": 1.7795647, "volume": 3618656.0}, {"date": "2020-05-11", "close": 1.840929, "volume": 4093239.0}, {"date": "2020-05-12", "close": 1.81638328, "volume": 6341551.0}, {"date": "2020-05-13", "close": 1.81638328, "volume": 2647506.0}, {"date": "2020-05-14", "close": 1.73047326, "volume": 3895132.0}, {"date": "2020-05-15", "close": 1.76729184, "volume": 2755271.0}, {"date": "2020-05-18", "close": 1.82251971, "volume": 3498832.0}, {"date": "2020-05-19", "close": 1.85933829, "volume": 2104422.0}, {"date": "2020-05-20", "close": 1.80411042, "volume": 5346992.0}, {"date": "2020-05-21", "close": 1.81638328, "volume": 2552480.0}, {"date": "2020-05-22", "close": 1.79797399, "volume": 4898301.0}, {"date": "2020-05-25", "close": 1.92070259, "volume": 4644587.0}, {"date": "2020-05-26", "close": 1.98206689, "volume": 3220545.0}, {"date": "2020-05-27", "close": 1.98206689, "volume": 7543317.0}, {"date": "2020-05-28", "close": 1.98206689, "volume": 3057637.0}, {"date": "2020-05-29", "close": 2.01888547, "volume": 4903533.0}, {"date": "2020-06-01", "close": 1.97593046, "volume": 9707980.0}, {"date": "2020-06-02", "close": 1.98820332, "volume": 8639093.0}, {"date": "2020-06-03", "close": 2.0250219, "volume": 10013134.0}, {"date": "2020-06-04", "close": 2.06184048, "volume": 3690638.0}, {"date": "2020-06-05", "close": 2.11093192, "volume": 3291861.0}, {"date": "2020-06-09", "close": 2.12320478, "volume": 3615865.0}, {"date": "2020-06-10", "close": 2.10479549, "volume": 4219567.0}, {"date": "2020-06-11", "close": 1.98820332, "volume": 4040753.0}, {"date": "2020-06-12", "close": 1.93911188, "volume": 4963999.0}, {"date": "2020-06-15", "close": 1.86547472, "volume": 5801909.0}, {"date": "2020-06-16", "close": 2.15388693, "volume": 16226029.0}, {"date": "2020-06-17", "close": 2.22138766, "volume": 7373716.0}, {"date": "2020-06-18", "close": 2.18456908, "volume": 7598265.0}, {"date": "2020-06-19", "close": 2.21525123, "volume": 5803035.0}, {"date": "2020-06-22", "close": 2.25820624, "volume": 4053551.0}, {"date": "2020-06-23", "close": 2.35638912, "volume": 6840198.0}, {"date": "2020-06-24", "close": 2.2704791, "volume": 5525323.0}, {"date": "2020-06-25", "close": 2.12320478, "volume": 8847496.0}, {"date": "2020-06-26", "close": 2.19070551, "volume": 7719510.0}, {"date": "2020-06-29", "close": 2.20297837, "volume": 4424866.0}, {"date": "2020-06-30", "close": 2.23366052, "volume": 3867237.0}, {"date": "2020-07-01", "close": 2.18456908, "volume": 3212783.0}, {"date": "2020-07-02", "close": 2.22138766, "volume": 3178952.0}, {"date": "2020-07-03", "close": 2.20297837, "volume": 2029557.0}, {"date": "2020-07-06", "close": 2.15388693, "volume": 2898335.0}, {"date": "2020-07-07", "close": 2.13547764, "volume": 2835892.0}, {"date": "2020-07-08", "close": 2.08024977, "volume": 3806900.0}, {"date": "2020-07-09", "close": 2.0863862, "volume": 2909481.0}, {"date": "2020-07-10", "close": 2.04956762, "volume": 2962718.0}, {"date": "2020-07-13", "close": 2.0863862, "volume": 3691814.0}, {"date": "2020-07-14", "close": 2.06184048, "volume": 1926992.0}, {"date": "2020-07-15", "close": 2.16002336, "volume": 3944927.0}, {"date": "2020-07-16", "close": 2.11093192, "volume": 2882268.0}, {"date": "2020-07-17", "close": 2.15388693, "volume": 2845950.0}, {"date": "2020-07-20", "close": 2.03115833, "volume": 3686168.0}, {"date": "2020-07-21", "close": 2.11706835, "volume": 3084028.0}, {"date": "2020-07-22", "close": 2.0863862, "volume": 4448081.0}, {"date": "2020-07-23", "close": 2.12320478, "volume": 2243742.0}, {"date": "2020-07-24", "close": 2.09252263, "volume": 1167612.0}, {"date": "2020-07-27", "close": 2.09865906, "volume": 2407672.0}, {"date": "2020-07-28", "close": 2.09865906, "volume": 4610142.0}, {"date": "2020-07-29", "close": 2.04343119, "volume": 2658690.0}, {"date": "2020-07-30", "close": 2.06797691, "volume": 1008972.0}, {"date": "2020-07-31", "close": 1.97593046, "volume": 3833972.0}, {"date": "2020-08-03", "close": 2.07411334, "volume": 3750978.0}, {"date": "2020-08-04", "close": 2.0863862, "volume": 3543105.0}, {"date": "2020-08-05", "close": 2.0863862, "volume": 4091600.0}, {"date": "2020-08-06", "close": 2.11093192, "volume": 4237241.0}, {"date": "2020-08-07", "close": 2.11093192, "volume": 2963541.0}, {"date": "2020-08-10", "close": 2.1477505, "volume": 2915593.0}, {"date": "2020-08-11", "close": 2.12934121, "volume": 2511467.0}, {"date": "2020-08-12", "close": 2.09252263, "volume": 4001257.0}, {"date": "2020-08-13", "close": 2.16002336, "volume": 2113724.0}, {"date": "2020-08-14", "close": 2.22138766, "volume": 2920236.0}, {"date": "2020-08-17", "close": 2.21525123, "volume": 4657993.0}, {"date": "2020-08-18", "close": 2.08024977, "volume": 8177850.0}, {"date": "2020-08-19", "close": 2.11093192, "volume": 5849944.0}, {"date": "2020-08-20", "close": 2.09252263, "volume": 4141341.0}, {"date": "2020-08-21", "close": 2.16002336, "volume": 4684411.0}, {"date": "2020-08-24", "close": 2.18456908, "volume": 2688074.0}, {"date": "2020-08-25", "close": 2.15388693, "volume": 2842661.0}, {"date": "2020-08-26", "close": 2.11706835, "volume": 5474208.0}, {"date": "2020-08-27", "close": 2.0863862, "volume": 2341625.0}, {"date": "2020-08-28", "close": 2.07411334, "volume": 4888567.0}, {"date": "2020-08-31", "close": 2.06184048, "volume": 3249440.0}, {"date": "2020-09-01", "close": 2.0250219, "volume": 4518427.0}, {"date": "2020-09-02", "close": 2.01888547, "volume": 4708335.0}, {"date": "2020-09-03", "close": 2.01888547, "volume": 4355295.0}, {"date": "2020-09-04", "close": 1.9636576, "volume": 3605531.0}, {"date": "2020-09-07", "close": 1.95752117, "volume": 4662367.0}, {"date": "2020-09-08", "close": 1.93297545, "volume": 5163507.0}, {"date": "2020-09-09", "close": 1.86547472, "volume": 5567378.0}, {"date": "2020-09-10", "close": 1.87774758, "volume": 5406000.0}, {"date": "2020-09-11", "close": 1.87161115, "volume": 4919319.0}, {"date": "2020-09-14", "close": 1.97593046, "volume": 6254816.0}, {"date": "2020-09-15", "close": 1.94524831, "volume": 4361702.0}, {"date": "2020-09-16", "close": 1.98206689, "volume": 9006703.0}, {"date": "2020-09-17", "close": 1.99433975, "volume": 9005029.0}, {"date": "2020-09-18", "close": 1.98820332, "volume": 3640286.0}, {"date": "2020-09-21", "close": 2.03115833, "volume": 3514679.0}, {"date": "2020-09-22", "close": 1.98820332, "volume": 1281678.0}, {"date": "2020-09-23", "close": 2.05570405, "volume": 3543221.0}, {"date": "2020-09-24", "close": 2.05570405, "volume": 3842690.0}, {"date": "2020-09-25", "close": 2.04956762, "volume": 4032746.0}, {"date": "2020-09-28", "close": 2.0250219, "volume": 1678797.0}, {"date": "2020-09-29", "close": 2.04343119, "volume": 1014139.0}, {"date": "2020-09-30", "close": 1.9636576, "volume": 4015581.0}, {"date": "2020-10-01", "close": 1.97593046, "volume": 3046118.0}, {"date": "2020-10-02", "close": 1.92683902, "volume": 3334525.0}, {"date": "2020-10-05", "close": 1.69365468, "volume": 4411064.0}, {"date": "2020-10-06", "close": 1.71206397, "volume": 4408794.0}, {"date": "2020-10-07", "close": 1.74888255, "volume": 3760261.0}, {"date": "2020-10-19", "close": 1.804075, "volume": 1807071.0}, {"date": "2020-10-20", "close": 1.7989205, "volume": 2722545.0}, {"date": "2020-10-21", "close": 1.7886115, "volume": 3263865.0}, {"date": "2020-10-22", "close": 1.835002, "volume": 6542676.0}, {"date": "2020-10-23", "close": 1.804075, "volume": 1456948.0}, {"date": "2020-10-26", "close": 1.7576845, "volume": 3768654.0}, {"date": "2020-10-27", "close": 1.7061395, "volume": 4446137.0}, {"date": "2020-10-28", "close": 1.711294, "volume": 3004016.0}, {"date": "2020-10-29", "close": 1.731912, "volume": 3827914.0}, {"date": "2020-10-30", "close": 1.7370665, "volume": 5203609.0}, {"date": "2020-11-02", "close": 1.7473755, "volume": 4546485.0}, {"date": "2020-11-03", "close": 1.814384, "volume": 2804511.0}, {"date": "2020-11-04", "close": 1.8092295, "volume": 5320311.0}, {"date": "2020-11-05", "close": 1.8092295, "volume": 4631930.0}, {"date": "2020-11-06", "close": 1.8195385, "volume": 3690476.0}, {"date": "2020-11-09", "close": 1.85562, "volume": 2972696.0}, {"date": "2020-11-10", "close": 1.948401, "volume": 13863525.0}, {"date": "2020-11-11", "close": 1.979328, "volume": 6146975.0}, {"date": "2020-11-12", "close": 1.9226285, "volume": 4409963.0}, {"date": "2020-11-13", "close": 1.907165, "volume": 1977232.0}, {"date": "2020-11-16", "close": 1.9123195, "volume": 29122.0}, {"date": "2020-11-17", "close": 2.041182, "volume": 5360418.0}, {"date": "2020-11-18", "close": 1.9741735, "volume": 3809295.0}, {"date": "2020-11-19", "close": 2.0257185, "volume": 3941979.0}, {"date": "2020-11-20", "close": 1.9947915, "volume": 2930057.0}, {"date": "2020-11-23", "close": 2.0051005, "volume": 6933311.0}, {"date": "2020-11-24", "close": 1.989637, "volume": 3878905.0}, {"date": "2020-11-25", "close": 2.041182, "volume": 5920264.0}, {"date": "2020-11-26", "close": 2.0463365, "volume": 3377575.0}, {"date": "2020-11-27", "close": 2.030873, "volume": 1888044.0}, {"date": "2020-11-30", "close": 1.9947915, "volume": 3725326.0}, {"date": "2020-12-01", "close": 1.9329375, "volume": 3886039.0}, {"date": "2020-12-02", "close": 1.9329375, "volume": 3738654.0}, {"date": "2020-12-03", "close": 1.95871, "volume": 6004272.0}, {"date": "2020-12-04", "close": 1.9535555, "volume": 1639781.0}, {"date": "2020-12-07", "close": 1.999946, "volume": 2147844.0}, {"date": "2020-12-08", "close": 1.9844825, "volume": 2260322.0}, {"date": "2020-12-09", "close": 2.030873, "volume": 2174990.0}, {"date": "2020-12-10", "close": 2.0566455, "volume": 2460309.0}, {"date": "2020-12-11", "close": 2.133963, "volume": 6905638.0}, {"date": "2020-12-14", "close": 2.113345, "volume": 2829141.0}, {"date": "2020-12-15", "close": 2.103036, "volume": 3178489.0}, {"date": "2020-12-16", "close": 2.041182, "volume": 6130174.0}, {"date": "2020-12-17", "close": 2.072109, "volume": 4610275.0}, {"date": "2020-12-18", "close": 1.989637, "volume": 21803702.0}, {"date": "2020-12-21", "close": 2.041182, "volume": 6866135.0}, {"date": "2020-12-22", "close": 1.9947915, "volume": 3508734.0}, {"date": "2020-12-23", "close": 2.0360275, "volume": 3549911.0}, {"date": "2020-12-24", "close": 2.020564, "volume": 1483690.0}, {"date": "2020-12-29", "close": 1.999946, "volume": 4102097.0}, {"date": "2020-12-30", "close": 2.030873, "volume": 2988875.0}, {"date": "2020-12-31", "close": 1.969019, "volume": 1876518.0}, {"date": "2021-01-04", "close": 1.9432465, "volume": 2321042.0}, {"date": "2021-01-05", "close": 1.9432465, "volume": 4893828.0}, {"date": "2021-01-06", "close": 1.896856, "volume": 5735504.0}, {"date": "2021-01-07", "close": 1.8710835, "volume": 4617227.0}, {"date": "2021-01-08", "close": 1.85562, "volume": 4367470.0}, {"date": "2021-01-11", "close": 1.793766, "volume": 2623881.0}, {"date": "2021-01-12", "close": 1.7783025, "volume": 4667704.0}, {"date": "2021-01-13", "close": 1.8401565, "volume": 4810600.0}, {"date": "2021-01-14", "close": 1.85562, "volume": 2707039.0}, {"date": "2021-01-15", "close": 1.8917015, "volume": 8082360.0}, {"date": "2021-01-18", "close": 1.8917015, "volume": 3294534.0}, {"date": "2021-01-19", "close": 1.9329375, "volume": 2230627.0}, {"date": "2021-01-20", "close": 1.9432465, "volume": 2173940.0}, {"date": "2021-01-21", "close": 1.9329375, "volume": 2499587.0}, {"date": "2021-01-22", "close": 1.9123195, "volume": 2897853.0}, {"date": "2021-01-25", "close": 1.938092, "volume": 1365581.0}, {"date": "2021-01-27", "close": 1.876238, "volume": 1787304.0}, {"date": "2021-01-28", "close": 1.8401565, "volume": 2317910.0}, {"date": "2021-01-29", "close": 1.7989205, "volume": 2402827.0}, {"date": "2021-02-01", "close": 1.814384, "volume": 2912245.0}, {"date": "2021-02-02", "close": 1.8092295, "volume": 2061263.0}, {"date": "2021-02-03", "close": 1.814384, "volume": 1868463.0}, {"date": "2021-02-04", "close": 1.7886115, "volume": 1367594.0}, {"date": "2021-02-05", "close": 1.845311, "volume": 3157213.0}, {"date": "2021-02-08", "close": 1.814384, "volume": 1871359.0}, {"date": "2021-02-09", "close": 1.793766, "volume": 1878873.0}, {"date": "2021-02-10", "close": 1.907165, "volume": 4882017.0}, {"date": "2021-02-11", "close": 1.845311, "volume": 3488794.0}, {"date": "2021-02-12", "close": 1.824693, "volume": 1681163.0}, {"date": "2021-02-15", "close": 1.793766, "volume": 2129442.0}, {"date": "2021-02-16", "close": 1.824693, "volume": 2369883.0}, {"date": "2021-02-17", "close": 1.8401565, "volume": 1822622.0}, {"date": "2021-02-18", "close": 1.793766, "volume": 2682573.0}, {"date": "2021-02-19", "close": 1.773148, "volume": 2296587.0}, {"date": "2021-02-22", "close": 1.7267575, "volume": 6558001.0}, {"date": "2021-02-23", "close": 1.711294, "volume": 13047808.0}, {"date": "2021-02-24", "close": 1.814384, "volume": 8461098.0}, {"date": "2021-02-25", "close": 1.7886115, "volume": 4690026.0}, {"date": "2021-02-26", "close": 1.7164485, "volume": 5578774.0}, {"date": "2021-03-01", "close": 1.7370665, "volume": 4880952.0}, {"date": "2021-03-02", "close": 1.7267575, "volume": 3578205.0}, {"date": "2021-03-03", "close": 1.773148, "volume": 2132327.0}, {"date": "2021-03-04", "close": 1.75253, "volume": 2485515.0}, {"date": "2021-03-05", "close": 1.7989205, "volume": 9673876.0}, {"date": "2021-03-08", "close": 1.804075, "volume": 1484484.0}, {"date": "2021-03-09", "close": 1.804075, "volume": 1423280.0}, {"date": "2021-03-10", "close": 1.7576845, "volume": 2174652.0}, {"date": "2021-03-11", "close": 1.75253, "volume": 5539119.0}, {"date": "2021-03-12", "close": 1.793766, "volume": 3409291.0}, {"date": "2021-03-15", "close": 1.804075, "volume": 3435337.0}, {"date": "2021-03-16", "close": 1.7886115, "volume": 4903395.0}, {"date": "2021-03-17", "close": 1.793766, "volume": 6653643.0}, {"date": "2021-03-18", "close": 1.7473755, "volume": 2905066.0}, {"date": "2021-03-19", "close": 1.731912, "volume": 20864284.0}, {"date": "2021-03-22", "close": 1.7679935, "volume": 1773531.0}, {"date": "2021-03-23", "close": 1.7679935, "volume": 3199506.0}, {"date": "2021-03-24", "close": 1.835002, "volume": 4405778.0}, {"date": "2021-03-25", "close": 1.783457, "volume": 2627353.0}, {"date": "2021-03-26", "close": 1.845311, "volume": 2969286.0}, {"date": "2021-03-29", "close": 1.7679935, "volume": 4865884.0}, {"date": "2021-03-30", "close": 1.75253, "volume": 5863181.0}, {"date": "2021-03-31", "close": 1.731912, "volume": 5656708.0}, {"date": "2021-04-01", "close": 1.783457, "volume": 5465102.0}, {"date": "2021-04-06", "close": 1.7886115, "volume": 5161274.0}, {"date": "2021-04-07", "close": 1.8607745, "volume": 4870987.0}, {"date": "2021-04-08", "close": 1.8607745, "volume": 1415468.0}, {"date": "2021-04-09", "close": 1.85562, "volume": 1733637.0}, {"date": "2021-04-12", "close": 1.8195385, "volume": 924398.0}, {"date": "2021-04-13", "close": 1.7886115, "volume": 1033561.0}, {"date": "2021-04-14", "close": 1.8195385, "volume": 2165062.0}, {"date": "2021-04-15", "close": 1.886547, "volume": 4946391.0}, {"date": "2021-04-16", "close": 1.8401565, "volume": 2606359.0}, {"date": "2021-04-19", "close": 1.824693, "volume": 1382101.0}, {"date": "2021-04-20", "close": 1.835002, "volume": 2882162.0}, {"date": "2021-04-21", "close": 1.8504655, "volume": 4304773.0}, {"date": "2021-04-22", "close": 1.8607745, "volume": 3035144.0}, {"date": "2021-04-23", "close": 1.85562, "volume": 3368342.0}, {"date": "2021-04-26", "close": 1.876238, "volume": 3762206.0}, {"date": "2021-04-27", "close": 1.896856, "volume": 2881617.0}, {"date": "2021-04-28", "close": 1.9535555, "volume": 5393123.0}, {"date": "2021-04-29", "close": 2.0257185, "volume": 4911453.0}, {"date": "2021-04-30", "close": 2.0154095, "volume": 4127345.0}, {"date": "2021-05-03", "close": 2.0463365, "volume": 3024747.0}, {"date": "2021-05-04", "close": 2.041182, "volume": 2995333.0}, {"date": "2021-05-05", "close": 2.0257185, "volume": 2551372.0}, {"date": "2021-05-06", "close": 2.0154095, "volume": 2729599.0}, {"date": "2021-05-07", "close": 2.030873, "volume": 6830500.0}, {"date": "2021-05-10", "close": 2.113345, "volume": 2855329.0}, {"date": "2021-05-11", "close": 2.072109, "volume": 1378556.0}, {"date": "2021-05-12", "close": 2.0360275, "volume": 2139531.0}, {"date": "2021-05-13", "close": 2.041182, "volume": 2040200.0}, {"date": "2021-05-14", "close": 2.051491, "volume": 4139579.0}, {"date": "2021-05-17", "close": 2.195817, "volume": 5135311.0}, {"date": "2021-05-18", "close": 2.144272, "volume": 4696436.0}, {"date": "2021-05-19", "close": 2.082418, "volume": 9612013.0}, {"date": "2021-05-20", "close": 2.113345, "volume": 2759689.0}, {"date": "2021-05-21", "close": 2.103036, "volume": 3917252.0}, {"date": "2021-05-24", "close": 2.144272, "volume": 2921249.0}, {"date": "2021-05-25", "close": 2.133963, "volume": 813807.0}, {"date": "2021-05-26", "close": 2.123654, "volume": 1602188.0}, {"date": "2021-05-27", "close": 2.113345, "volume": 2706103.0}, {"date": "2021-05-28", "close": 2.123654, "volume": 1124081.0}, {"date": "2021-05-31", "close": 2.092727, "volume": 5771705.0}, {"date": "2021-06-01", "close": 2.082418, "volume": 2145358.0}, {"date": "2021-06-02", "close": 2.082418, "volume": 3026871.0}, {"date": "2021-06-03", "close": 2.113345, "volume": 3533862.0}, {"date": "2021-06-04", "close": 2.154581, "volume": 8569407.0}, {"date": "2021-06-07", "close": 2.123654, "volume": 1964115.0}, {"date": "2021-06-08", "close": 2.123654, "volume": 2232429.0}, {"date": "2021-06-09", "close": 2.103036, "volume": 1689239.0}, {"date": "2021-06-10", "close": 2.123654, "volume": 4209517.0}, {"date": "2021-06-11", "close": 2.123654, "volume": 3057541.0}, {"date": "2021-06-15", "close": 2.103036, "volume": 3006359.0}, {"date": "2021-06-16", "close": 2.092727, "volume": 6035518.0}, {"date": "2021-06-17", "close": 2.082418, "volume": 11469298.0}, {"date": "2021-06-18", "close": 2.0566455, "volume": 4044817.0}, {"date": "2021-06-21", "close": 1.9947915, "volume": 6063882.0}, {"date": "2021-06-22", "close": 2.041182, "volume": 4086046.0}, {"date": "2021-06-23", "close": 2.0051005, "volume": 3280534.0}, {"date": "2021-06-24", "close": 1.999946, "volume": 3876877.0}, {"date": "2021-06-25", "close": 2.010255, "volume": 1580043.0}, {"date": "2021-06-28", "close": 2.0051005, "volume": 1650152.0}, {"date": "2021-06-29", "close": 1.969019, "volume": 3738884.0}, {"date": "2021-06-30", "close": 1.989637, "volume": 2688754.0}, {"date": "2021-07-01", "close": 1.969019, "volume": 4928469.0}, {"date": "2021-07-02", "close": 2.0154095, "volume": 5508799.0}, {"date": "2021-07-05", "close": 2.030873, "volume": 3040380.0}, {"date": "2021-07-06", "close": 2.0257185, "volume": 3131826.0}, {"date": "2021-07-07", "close": 2.0051005, "volume": 4349498.0}, {"date": "2021-07-08", "close": 2.030873, "volume": 6620956.0}, {"date": "2021-07-09", "close": 2.133963, "volume": 9081774.0}, {"date": "2021-07-12", "close": 2.206126, "volume": 8895143.0}, {"date": "2021-07-13", "close": 2.226744, "volume": 7413340.0}, {"date": "2021-07-14", "close": 2.206126, "volume": 6452558.0}, {"date": "2021-07-15", "close": 2.185508, "volume": 6857979.0}, {"date": "2021-07-16", "close": 2.16489, "volume": 3407883.0}, {"date": "2021-07-19", "close": 2.16489, "volume": 2677640.0}, {"date": "2021-07-20", "close": 2.144272, "volume": 4130210.0}, {"date": "2021-07-21", "close": 2.144272, "volume": 1652548.0}, {"date": "2021-07-22", "close": 2.133963, "volume": 2575600.0}, {"date": "2021-07-23", "close": 2.123654, "volume": 2738558.0}, {"date": "2021-07-26", "close": 2.082418, "volume": 3887330.0}, {"date": "2021-07-27", "close": 2.103036, "volume": 2445326.0}, {"date": "2021-07-28", "close": 2.103036, "volume": 2241125.0}, {"date": "2021-07-29", "close": 2.103036, "volume": 1764981.0}, {"date": "2021-07-30", "close": 2.123654, "volume": 2293496.0}, {"date": "2021-08-02", "close": 2.113345, "volume": 1982853.0}, {"date": "2021-08-03", "close": 2.092727, "volume": 1612184.0}, {"date": "2021-08-04", "close": 2.133963, "volume": 1377673.0}, {"date": "2021-08-05", "close": 2.113345, "volume": 1253858.0}, {"date": "2021-08-06", "close": 2.092727, "volume": 1166315.0}, {"date": "2021-08-09", "close": 2.082418, "volume": 1864194.0}, {"date": "2021-08-10", "close": 2.072109, "volume": 3094188.0}, {"date": "2021-08-11", "close": 2.082418, "volume": 1245440.0}, {"date": "2021-08-12", "close": 2.113345, "volume": 1604576.0}, {"date": "2021-08-13", "close": 2.123654, "volume": 1207455.0}, {"date": "2021-08-16", "close": 2.072109, "volume": 1927807.0}, {"date": "2021-08-17", "close": 2.041182, "volume": 2536913.0}, {"date": "2021-08-18", "close": 2.030873, "volume": 2262699.0}, {"date": "2021-08-19", "close": 2.0051005, "volume": 3657458.0}, {"date": "2021-08-20", "close": 2.010255, "volume": 3022356.0}, {"date": "2021-08-23", "close": 2.0257185, "volume": 3311356.0}, {"date": "2021-08-24", "close": 2.0154095, "volume": 8183675.0}, {"date": "2021-08-25", "close": 2.133963, "volume": 4871558.0}, {"date": "2021-08-26", "close": 2.113345, "volume": 6915462.0}, {"date": "2021-08-27", "close": 2.154581, "volume": 3252162.0}, {"date": "2021-08-30", "close": 2.175199, "volume": 5156682.0}, {"date": "2021-08-31", "close": 2.206126, "volume": 6093621.0}, {"date": "2021-09-01", "close": 2.206126, "volume": 2264198.0}, {"date": "2021-09-02", "close": 2.278289, "volume": 3131305.0}, {"date": "2021-09-03", "close": 2.309216, "volume": 3053862.0}, {"date": "2021-09-06", "close": 2.237053, "volume": 4748178.0}, {"date": "2021-09-07", "close": 2.257671, "volume": 8351549.0}, {"date": "2021-09-08", "close": 2.257671, "volume": 3220901.0}, {"date": "2021-09-09", "close": 2.257671, "volume": 5757828.0}, {"date": "2021-09-10", "close": 2.247362, "volume": 1978848.0}, {"date": "2021-09-13", "close": 2.278289, "volume": 2078686.0}, {"date": "2021-09-14", "close": 2.319525, "volume": 5732270.0}, {"date": "2021-09-15", "close": 2.319525, "volume": 3280177.0}, {"date": "2021-09-16", "close": 2.381379, "volume": 8842651.0}, {"date": "2021-09-17", "close": 2.319525, "volume": 10436087.0}, {"date": "2021-09-20", "close": 2.257671, "volume": 2460231.0}, {"date": "2021-09-21", "close": 2.288598, "volume": 2413475.0}, {"date": "2021-09-22", "close": 2.350452, "volume": 8725381.0}, {"date": "2021-09-23", "close": 2.340143, "volume": 1863973.0}, {"date": "2021-09-24", "close": 2.350452, "volume": 1041730.0}, {"date": "2021-09-27", "close": 2.360761, "volume": 1359370.0}, {"date": "2021-09-28", "close": 2.340143, "volume": 2025784.0}, {"date": "2021-09-29", "close": 2.340143, "volume": 6826688.0}, {"date": "2021-09-30", "close": 2.453542, "volume": 6129598.0}, {"date": "2021-10-01", "close": 2.463851, "volume": 10067762.0}, {"date": "2021-10-04", "close": 2.536014, "volume": 2447783.0}, {"date": "2021-10-05", "close": 2.525705, "volume": 1813482.0}, {"date": "2021-10-06", "close": 2.556632, "volume": 1961059.0}, {"date": "2021-10-07", "close": 2.566941, "volume": 3955999.0}, {"date": "2021-10-08", "close": 2.525705, "volume": 5956152.0}, {"date": "2021-10-11", "close": 2.515396, "volume": 2681719.0}, {"date": "2021-10-12", "close": 2.453542, "volume": 3843992.0}, {"date": "2021-10-13", "close": 2.47416, "volume": 3079380.0}, {"date": "2021-10-14", "close": 2.391688, "volume": 8661936.0}, {"date": "2021-10-15", "close": 2.401997, "volume": 1943052.0}, {"date": "2021-10-18", "close": 2.381379, "volume": 10590015.0}, {"date": "2021-10-26", "close": 2.33, "volume": 1629915.0}, {"date": "2021-10-27", "close": 2.32, "volume": 3657753.0}, {"date": "2021-10-28", "close": 2.35, "volume": 6078868.0}, {"date": "2021-10-29", "close": 2.32, "volume": 4192896.0}, {"date": "2021-11-01", "close": 2.33, "volume": 2588707.0}, {"date": "2021-11-02", "close": 2.35, "volume": 2809854.0}, {"date": "2021-11-03", "close": 2.33, "volume": 4868829.0}, {"date": "2021-11-04", "close": 2.34, "volume": 6185959.0}, {"date": "2021-11-05", "close": 2.33, "volume": 2021421.0}, {"date": "2021-11-08", "close": 2.31, "volume": 2349473.0}, {"date": "2021-11-09", "close": 2.3, "volume": 1757682.0}, {"date": "2021-11-10", "close": 2.29, "volume": 4868823.0}, {"date": "2021-11-11", "close": 2.28, "volume": 2796699.0}, {"date": "2021-11-12", "close": 2.32, "volume": 2188733.0}, {"date": "2021-11-15", "close": 2.29, "volume": 2309248.0}, {"date": "2021-11-16", "close": 2.26, "volume": 2803674.0}, {"date": "2021-11-17", "close": 2.24, "volume": 2270211.0}, {"date": "2021-11-18", "close": 2.26, "volume": 3228125.0}, {"date": "2021-11-19", "close": 2.25, "volume": 1324019.0}, {"date": "2021-11-22", "close": 2.24, "volume": 2544123.0}, {"date": "2021-11-23", "close": 2.25, "volume": 3337203.0}, {"date": "2021-11-24", "close": 2.25, "volume": 2137734.0}, {"date": "2021-11-25", "close": 2.28, "volume": 3712550.0}, {"date": "2021-11-26", "close": 2.2, "volume": 1253091.0}, {"date": "2021-11-29", "close": 2.18, "volume": 2635065.0}, {"date": "2021-11-30", "close": 2.2, "volume": 4485556.0}, {"date": "2021-12-01", "close": 2.16, "volume": 2201805.0}, {"date": "2021-12-02", "close": 2.15, "volume": 4242769.0}, {"date": "2021-12-03", "close": 2.17, "volume": 3826881.0}, {"date": "2021-12-06", "close": 2.16, "volume": 2073323.0}, {"date": "2021-12-07", "close": 2.16, "volume": 2803811.0}, {"date": "2021-12-08", "close": 2.14, "volume": 1578992.0}, {"date": "2021-12-09", "close": 2.11, "volume": 2280496.0}, {"date": "2021-12-10", "close": 2.12, "volume": 1435377.0}, {"date": "2021-12-13", "close": 2.14, "volume": 2419550.0}, {"date": "2021-12-14", "close": 2.14, "volume": 1989807.0}, {"date": "2021-12-15", "close": 2.14, "volume": 4095887.0}, {"date": "2021-12-16", "close": 2.14, "volume": 2706898.0}, {"date": "2021-12-17", "close": 2.15, "volume": 4696601.0}, {"date": "2021-12-20", "close": 2.23, "volume": 3432418.0}, {"date": "2021-12-21", "close": 2.23, "volume": 8562147.0}, {"date": "2021-12-22", "close": 2.25, "volume": 6795974.0}, {"date": "2021-12-23", "close": 2.23, "volume": 3539108.0}, {"date": "2021-12-24", "close": 2.27, "volume": 8058083.0}, {"date": "2021-12-29", "close": 2.32, "volume": 2673060.0}, {"date": "2021-12-30", "close": 2.29, "volume": 779577.0}, {"date": "2021-12-31", "close": 2.35, "volume": 1566370.0}, {"date": "2022-01-04", "close": 2.34, "volume": 1250473.0}, {"date": "2022-01-05", "close": 2.34, "volume": 1256117.0}, {"date": "2022-01-06", "close": 2.31, "volume": 1034085.0}, {"date": "2022-01-07", "close": 2.32, "volume": 725053.0}, {"date": "2022-01-10", "close": 2.32, "volume": 744132.0}, {"date": "2022-01-11", "close": 2.31, "volume": 848091.0}, {"date": "2022-01-12", "close": 2.35, "volume": 938993.0}, {"date": "2022-01-13", "close": 2.34, "volume": 794486.0}, {"date": "2022-01-14", "close": 2.35, "volume": 1749156.0}, {"date": "2022-01-17", "close": 2.36, "volume": 1698364.0}, {"date": "2022-01-18", "close": 2.39, "volume": 3108220.0}, {"date": "2022-01-19", "close": 2.36, "volume": 1830575.0}, {"date": "2022-01-20", "close": 2.3, "volume": 1772096.0}, {"date": "2022-01-21", "close": 2.21, "volume": 4469435.0}, {"date": "2022-01-24", "close": 2.18, "volume": 2099077.0}, {"date": "2022-01-25", "close": 2.11, "volume": 5006414.0}, {"date": "2022-01-27", "close": 2.07, "volume": 7741142.0}, {"date": "2022-01-28", "close": 2.11, "volume": 7937626.0}, {"date": "2022-01-31", "close": 2.14, "volume": 5764017.0}, {"date": "2022-02-01", "close": 2.18, "volume": 4240164.0}, {"date": "2022-02-02", "close": 2.23, "volume": 2670305.0}, {"date": "2022-02-03", "close": 2.2, "volume": 2177460.0}, {"date": "2022-02-04", "close": 2.2, "volume": 2908753.0}, {"date": "2022-02-07", "close": 2.28, "volume": 4512365.0}, {"date": "2022-02-08", "close": 2.38, "volume": 9030891.0}, {"date": "2022-02-09", "close": 2.39, "volume": 4429080.0}, {"date": "2022-02-10", "close": 2.49, "volume": 5933513.0}, {"date": "2022-02-11", "close": 2.44, "volume": 2320580.0}, {"date": "2022-02-14", "close": 2.48, "volume": 6813132.0}, {"date": "2022-02-15", "close": 2.43, "volume": 3470252.0}, {"date": "2022-02-16", "close": 2.45, "volume": 2279736.0}, {"date": "2022-02-17", "close": 2.5, "volume": 6280390.0}, {"date": "2022-02-18", "close": 2.49, "volume": 1744630.0}, {"date": "2022-02-21", "close": 2.46, "volume": 4072681.0}, {"date": "2022-02-22", "close": 2.44, "volume": 3106143.0}, {"date": "2022-02-23", "close": 2.42, "volume": 2151140.0}, {"date": "2022-02-24", "close": 2.43, "volume": 2866132.0}, {"date": "2022-02-25", "close": 2.4, "volume": 2667644.0}, {"date": "2022-02-28", "close": 2.44, "volume": 3478450.0}, {"date": "2022-03-01", "close": 2.47, "volume": 3881615.0}, {"date": "2022-03-02", "close": 2.54, "volume": 6523196.0}, {"date": "2022-03-03", "close": 2.52, "volume": 3780348.0}, {"date": "2022-03-04", "close": 2.47, "volume": 2220851.0}, {"date": "2022-03-07", "close": 2.41, "volume": 6837315.0}, {"date": "2022-03-08", "close": 2.31, "volume": 3443743.0}, {"date": "2022-03-09", "close": 2.33, "volume": 3145904.0}, {"date": "2022-03-10", "close": 2.33, "volume": 3438187.0}, {"date": "2022-03-11", "close": 2.3, "volume": 2183181.0}, {"date": "2022-03-14", "close": 2.35, "volume": 5428809.0}, {"date": "2022-03-15", "close": 2.31, "volume": 2399893.0}, {"date": "2022-03-16", "close": 2.3, "volume": 4447379.0}, {"date": "2022-03-17", "close": 2.32, "volume": 1977864.0}, {"date": "2022-03-18", "close": 2.36, "volume": 6221440.0}, {"date": "2022-03-21", "close": 2.36, "volume": 2291745.0}, {"date": "2022-03-22", "close": 2.32, "volume": 1754941.0}, {"date": "2022-03-23", "close": 2.3, "volume": 1838081.0}, {"date": "2022-03-24", "close": 2.29, "volume": 1673669.0}, {"date": "2022-03-25", "close": 2.31, "volume": 4163874.0}, {"date": "2022-03-28", "close": 2.34, "volume": 2661517.0}, {"date": "2022-03-29", "close": 2.4, "volume": 1268965.0}, {"date": "2022-03-30", "close": 2.41, "volume": 2577410.0}, {"date": "2022-03-31", "close": 2.35, "volume": 2092136.0}, {"date": "2022-04-01", "close": 2.34, "volume": 1444799.0}, {"date": "2022-04-04", "close": 2.36, "volume": 2023567.0}, {"date": "2022-04-05", "close": 2.43, "volume": 1960268.0}, {"date": "2022-04-06", "close": 2.45, "volume": 4545958.0}, {"date": "2022-04-07", "close": 2.52, "volume": 5468594.0}, {"date": "2022-04-08", "close": 2.54, "volume": 2614239.0}, {"date": "2022-04-11", "close": 2.55, "volume": 7243401.0}, {"date": "2022-04-12", "close": 2.55, "volume": 1917742.0}, {"date": "2022-04-13", "close": 2.6, "volume": 8814840.0}, {"date": "2022-04-14", "close": 2.62, "volume": 4093024.0}, {"date": "2022-04-19", "close": 2.62, "volume": 2367750.0}, {"date": "2022-04-20", "close": 2.6, "volume": 2745471.0}, {"date": "2022-04-21", "close": 2.72, "volume": 4901409.0}, {"date": "2022-04-22", "close": 2.73, "volume": 3356563.0}, {"date": "2022-04-26", "close": 2.71, "volume": 2611543.0}, {"date": "2022-04-27", "close": 2.69, "volume": 1859002.0}, {"date": "2022-04-28", "close": 2.79, "volume": 2257212.0}, {"date": "2022-04-29", "close": 2.81, "volume": 2796039.0}, {"date": "2022-05-02", "close": 2.71, "volume": 3914590.0}, {"date": "2022-05-03", "close": 2.76, "volume": 2767732.0}, {"date": "2022-05-04", "close": 2.81, "volume": 2576352.0}, {"date": "2022-05-05", "close": 2.8, "volume": 1564268.0}, {"date": "2022-05-06", "close": 2.74, "volume": 1994536.0}, {"date": "2022-05-09", "close": 2.75, "volume": 1508014.0}, {"date": "2022-05-10", "close": 2.67, "volume": 2239829.0}, {"date": "2022-05-11", "close": 2.67, "volume": 2203294.0}, {"date": "2022-05-12", "close": 2.66, "volume": 5383278.0}, {"date": "2022-05-13", "close": 2.83, "volume": 7123591.0}, {"date": "2022-05-16", "close": 2.83, "volume": 3107202.0}, {"date": "2022-05-17", "close": 2.84, "volume": 1819693.0}, {"date": "2022-05-18", "close": 2.82, "volume": 3252310.0}, {"date": "2022-05-19", "close": 2.81, "volume": 5357280.0}, {"date": "2022-05-20", "close": 2.81, "volume": 4238635.0}, {"date": "2022-05-23", "close": 2.81, "volume": 2123172.0}, {"date": "2022-05-24", "close": 2.84, "volume": 2968465.0}, {"date": "2022-05-25", "close": 2.89, "volume": 4144951.0}, {"date": "2022-05-26", "close": 2.85, "volume": 2721110.0}, {"date": "2022-05-27", "close": 2.92, "volume": 3487179.0}, {"date": "2022-05-30", "close": 2.87, "volume": 3539499.0}, {"date": "2022-05-31", "close": 2.84, "volume": 4471557.0}, {"date": "2022-06-01", "close": 2.88, "volume": 2379892.0}, {"date": "2022-06-02", "close": 2.86, "volume": 2837499.0}, {"date": "2022-06-03", "close": 2.94, "volume": 2946467.0}, {"date": "2022-06-06", "close": 2.93, "volume": 2963454.0}, {"date": "2022-06-07", "close": 3.0, "volume": 8765725.0}, {"date": "2022-06-08", "close": 3.03, "volume": 5342957.0}, {"date": "2022-06-09", "close": 3.01, "volume": 3972828.0}, {"date": "2022-06-10", "close": 2.95, "volume": 3066731.0}, {"date": "2022-06-14", "close": 2.86, "volume": 3719708.0}, {"date": "2022-06-15", "close": 2.8, "volume": 2799180.0}, {"date": "2022-06-16", "close": 2.81, "volume": 5728165.0}, {"date": "2022-06-17", "close": 2.81, "volume": 8074062.0}, {"date": "2022-06-20", "close": 2.73, "volume": 4584724.0}, {"date": "2022-06-21", "close": 2.81, "volume": 4330704.0}, {"date": "2022-06-22", "close": 2.85, "volume": 4119435.0}, {"date": "2022-06-23", "close": 2.82, "volume": 3064137.0}, {"date": "2022-06-24", "close": 2.75, "volume": 3003757.0}, {"date": "2022-06-27", "close": 2.82, "volume": 1953216.0}, {"date": "2022-06-28", "close": 2.88, "volume": 2270743.0}, {"date": "2022-06-29", "close": 2.94, "volume": 2930266.0}, {"date": "2022-06-30", "close": 2.89, "volume": 2400596.0}, {"date": "2022-07-01", "close": 2.85, "volume": 4032727.0}, {"date": "2022-07-04", "close": 2.92, "volume": 1484076.0}, {"date": "2022-07-05", "close": 2.9, "volume": 1610725.0}, {"date": "2022-07-06", "close": 2.8, "volume": 1333024.0}, {"date": "2022-07-07", "close": 2.73, "volume": 2821384.0}, {"date": "2022-07-08", "close": 2.8, "volume": 2245417.0}, {"date": "2022-07-11", "close": 2.74, "volume": 1322435.0}, {"date": "2022-07-12", "close": 2.81, "volume": 6254206.0}, {"date": "2022-07-13", "close": 2.73, "volume": 4671214.0}, {"date": "2022-07-14", "close": 2.71, "volume": 7288488.0}, {"date": "2022-07-15", "close": 2.61, "volume": 3215856.0}, {"date": "2022-07-18", "close": 2.57, "volume": 5139132.0}, {"date": "2022-07-19", "close": 2.57, "volume": 6739790.0}, {"date": "2022-07-20", "close": 2.63, "volume": 2810507.0}, {"date": "2022-07-21", "close": 2.63, "volume": 3410981.0}, {"date": "2022-07-22", "close": 2.59, "volume": 6109847.0}, {"date": "2022-07-25", "close": 2.56, "volume": 3005229.0}, {"date": "2022-07-26", "close": 2.6, "volume": 2498143.0}, {"date": "2022-07-27", "close": 2.6, "volume": 2422434.0}, {"date": "2022-07-28", "close": 2.62, "volume": 2479435.0}, {"date": "2022-07-29", "close": 2.66, "volume": 5614979.0}, {"date": "2022-08-01", "close": 2.71, "volume": 2402997.0}, {"date": "2022-08-02", "close": 2.69, "volume": 1630503.0}, {"date": "2022-08-03", "close": 2.66, "volume": 2101369.0}, {"date": "2022-08-04", "close": 2.65, "volume": 3110518.0}, {"date": "2022-08-05", "close": 2.53, "volume": 5197422.0}, {"date": "2022-08-08", "close": 2.65, "volume": 4264378.0}, {"date": "2022-08-09", "close": 2.68, "volume": 1744646.0}, {"date": "2022-08-10", "close": 2.71, "volume": 3054069.0}, {"date": "2022-08-11", "close": 2.71, "volume": 1651784.0}, {"date": "2022-08-12", "close": 2.78, "volume": 1400855.0}, {"date": "2022-08-15", "close": 2.71, "volume": 2047505.0}, {"date": "2022-08-16", "close": 2.69, "volume": 1544229.0}, {"date": "2022-08-17", "close": 2.66, "volume": 2003093.0}, {"date": "2022-08-18", "close": 2.72, "volume": 2206753.0}, {"date": "2022-08-19", "close": 2.77, "volume": 4431263.0}, {"date": "2022-08-22", "close": 2.81, "volume": 3365872.0}, {"date": "2022-08-23", "close": 2.8, "volume": 3962943.0}, {"date": "2022-08-24", "close": 2.79, "volume": 2138101.0}, {"date": "2022-08-25", "close": 2.76, "volume": 2899960.0}, {"date": "2022-08-26", "close": 2.95, "volume": 8384117.0}, {"date": "2022-08-29", "close": 2.95, "volume": 4248635.0}, {"date": "2022-08-30", "close": 3.0, "volume": 4556314.0}, {"date": "2022-08-31", "close": 2.98, "volume": 6056020.0}, {"date": "2022-09-01", "close": 2.92, "volume": 3763731.0}, {"date": "2022-09-02", "close": 2.87, "volume": 3900433.0}, {"date": "2022-09-05", "close": 2.95, "volume": 2377245.0}, {"date": "2022-09-06", "close": 2.97, "volume": 3687156.0}, {"date": "2022-09-07", "close": 2.76, "volume": 4328106.0}, {"date": "2022-09-08", "close": 2.74, "volume": 3285265.0}, {"date": "2022-09-09", "close": 2.71, "volume": 4216119.0}, {"date": "2022-09-12", "close": 2.73, "volume": 2645345.0}, {"date": "2022-09-13", "close": 2.79, "volume": 5761846.0}, {"date": "2022-09-14", "close": 2.74, "volume": 3232061.0}, {"date": "2022-09-15", "close": 2.78, "volume": 3998942.0}, {"date": "2022-09-16", "close": 2.67, "volume": 9660783.0}, {"date": "2022-09-19", "close": 2.64, "volume": 3126018.0}, {"date": "2022-09-20", "close": 2.63, "volume": 2424564.0}, {"date": "2022-09-21", "close": 2.75, "volume": 7398983.0}, {"date": "2022-09-23", "close": 2.74, "volume": 6081816.0}, {"date": "2022-09-26", "close": 2.56, "volume": 5664734.0}, {"date": "2022-09-27", "close": 2.54, "volume": 6755881.0}, {"date": "2022-09-28", "close": 2.5, "volume": 5610143.0}, {"date": "2022-09-29", "close": 2.6, "volume": 5744197.0}, {"date": "2022-09-30", "close": 2.61, "volume": 4811141.0}, {"date": "2022-10-03", "close": 2.65, "volume": 3778796.0}, {"date": "2022-10-04", "close": 2.67, "volume": 2783967.0}, {"date": "2022-10-05", "close": 2.73, "volume": 3503512.0}, {"date": "2022-10-06", "close": 2.72, "volume": 2492826.0}, {"date": "2022-10-07", "close": 2.78, "volume": 3590208.0}, {"date": "2022-10-10", "close": 2.77, "volume": 2422442.0}, {"date": "2022-10-11", "close": 2.74, "volume": 2811252.0}, {"date": "2022-10-12", "close": 2.7, "volume": 2097271.0}, {"date": "2022-10-13", "close": 2.68, "volume": 1758428.0}, {"date": "2022-10-14", "close": 2.79, "volume": 2639211.0}, {"date": "2022-10-17", "close": 2.74, "volume": 2048788.0}, {"date": "2022-10-18", "close": 2.76, "volume": 1663999.0}, {"date": "2022-10-19", "close": 2.79, "volume": 2950817.0}, {"date": "2022-10-20", "close": 2.81, "volume": 1945030.0}, {"date": "2022-10-21", "close": 2.85, "volume": 1894222.0}, {"date": "2022-10-24", "close": 2.86, "volume": 3047458.0}, {"date": "2022-10-25", "close": 2.76, "volume": 2672856.0}, {"date": "2022-10-26", "close": 2.72, "volume": 2851907.0}, {"date": "2022-10-27", "close": 2.74, "volume": 1516626.0}, {"date": "2022-10-28", "close": 2.75, "volume": 1818060.0}, {"date": "2022-10-31", "close": 2.83, "volume": 2459087.0}, {"date": "2022-11-01", "close": 2.9, "volume": 1886714.0}, {"date": "2022-11-02", "close": 2.91, "volume": 4309734.0}, {"date": "2022-11-03", "close": 2.84, "volume": 1773118.0}, {"date": "2022-11-04", "close": 2.85, "volume": 2317220.0}, {"date": "2022-11-07", "close": 2.8, "volume": 1853329.0}, {"date": "2022-11-08", "close": 2.76, "volume": 2641684.0}, {"date": "2022-11-09", "close": 2.71, "volume": 2348420.0}, {"date": "2022-11-10", "close": 2.66, "volume": 3843791.0}, {"date": "2022-11-11", "close": 2.65, "volume": 5156580.0}, {"date": "2022-11-14", "close": 2.61, "volume": 2804818.0}, {"date": "2022-11-15", "close": 2.66, "volume": 1948839.0}, {"date": "2022-11-16", "close": 2.69, "volume": 2220850.0}, {"date": "2022-11-17", "close": 2.7, "volume": 1755567.0}, {"date": "2022-11-18", "close": 2.75, "volume": 2616483.0}, {"date": "2022-11-21", "close": 2.74, "volume": 1856763.0}, {"date": "2022-11-22", "close": 2.75, "volume": 2545834.0}, {"date": "2022-11-23", "close": 2.77, "volume": 2665699.0}, {"date": "2022-11-24", "close": 2.76, "volume": 2147571.0}, {"date": "2022-11-25", "close": 2.72, "volume": 2034663.0}, {"date": "2022-11-28", "close": 2.71, "volume": 2339271.0}, {"date": "2022-11-29", "close": 2.75, "volume": 2477527.0}, {"date": "2022-11-30", "close": 2.76, "volume": 5203774.0}, {"date": "2022-12-01", "close": 2.73, "volume": 2142117.0}, {"date": "2022-12-02", "close": 2.71, "volume": 1749454.0}, {"date": "2022-12-05", "close": 2.7, "volume": 1408045.0}, {"date": "2022-12-06", "close": 2.66, "volume": 2198792.0}, {"date": "2022-12-07", "close": 2.57, "volume": 3507972.0}, {"date": "2022-12-08", "close": 2.56, "volume": 3881911.0}, {"date": "2022-12-09", "close": 2.56, "volume": 2028865.0}, {"date": "2022-12-12", "close": 2.59, "volume": 2259373.0}, {"date": "2022-12-13", "close": 2.6, "volume": 3641934.0}, {"date": "2022-12-14", "close": 2.63, "volume": 2207436.0}, {"date": "2022-12-15", "close": 2.69, "volume": 3705204.0}, {"date": "2022-12-16", "close": 2.76, "volume": 5288965.0}, {"date": "2022-12-19", "close": 2.7, "volume": 1395989.0}, {"date": "2022-12-20", "close": 2.68, "volume": 1347016.0}, {"date": "2022-12-21", "close": 2.7, "volume": 1846297.0}, {"date": "2022-12-22", "close": 2.67, "volume": 2402893.0}, {"date": "2022-12-23", "close": 2.7, "volume": 1935892.0}, {"date": "2022-12-28", "close": 2.74, "volume": 854364.0}, {"date": "2022-12-29", "close": 2.7, "volume": 1268142.0}, {"date": "2022-12-30", "close": 2.73, "volume": 1950247.0}, {"date": "2023-01-03", "close": 2.67, "volume": 1190817.0}, {"date": "2023-01-04", "close": 2.62, "volume": 1954502.0}, {"date": "2023-01-05", "close": 2.62, "volume": 1560048.0}, {"date": "2023-01-06", "close": 2.59, "volume": 1531290.0}, {"date": "2023-01-09", "close": 2.66, "volume": 1555374.0}, {"date": "2023-01-10", "close": 2.64, "volume": 1537127.0}, {"date": "2023-01-11", "close": 2.64, "volume": 2043880.0}, {"date": "2023-01-12", "close": 2.68, "volume": 1333660.0}, {"date": "2023-01-13", "close": 2.69, "volume": 1643729.0}, {"date": "2023-01-16", "close": 2.75, "volume": 1436080.0}, {"date": "2023-01-17", "close": 2.75, "volume": 2465337.0}, {"date": "2023-01-18", "close": 2.74, "volume": 3312372.0}, {"date": "2023-01-19", "close": 2.87, "volume": 3927679.0}, {"date": "2023-01-20", "close": 2.93, "volume": 3214039.0}, {"date": "2023-01-23", "close": 2.91, "volume": 2962824.0}, {"date": "2023-01-24", "close": 2.95, "volume": 1755178.0}, {"date": "2023-01-25", "close": 2.94, "volume": 1831289.0}, {"date": "2023-01-27", "close": 2.96, "volume": 2307327.0}, {"date": "2023-01-30", "close": 2.97, "volume": 1222425.0}, {"date": "2023-01-31", "close": 2.91, "volume": 2645289.0}, {"date": "2023-02-01", "close": 2.91, "volume": 2631085.0}, {"date": "2023-02-02", "close": 2.87, "volume": 1618691.0}, {"date": "2023-02-03", "close": 2.92, "volume": 5906941.0}, {"date": "2023-02-06", "close": 2.93, "volume": 2555485.0}, {"date": "2023-02-07", "close": 2.93, "volume": 2068433.0}, {"date": "2023-02-08", "close": 2.93, "volume": 1526840.0}, {"date": "2023-02-09", "close": 2.92, "volume": 1525952.0}, {"date": "2023-02-10", "close": 2.9, "volume": 2149710.0}, {"date": "2023-02-13", "close": 2.93, "volume": 1747706.0}, {"date": "2023-02-14", "close": 2.91, "volume": 1652856.0}, {"date": "2023-02-15", "close": 2.98, "volume": 1278766.0}, {"date": "2023-02-16", "close": 3.03, "volume": 1991188.0}, {"date": "2023-02-17", "close": 3.01, "volume": 1573710.0}, {"date": "2023-02-20", "close": 3.03, "volume": 2433333.0}, {"date": "2023-02-21", "close": 2.94, "volume": 3841853.0}, {"date": "2023-02-22", "close": 2.94, "volume": 3021383.0}, {"date": "2023-02-23", "close": 2.99, "volume": 5179120.0}, {"date": "2023-02-24", "close": 3.05, "volume": 1830839.0}, {"date": "2023-02-27", "close": 2.98, "volume": 1244783.0}, {"date": "2023-02-28", "close": 3.01, "volume": 5548771.0}, {"date": "2023-03-01", "close": 3.04, "volume": 3601771.0}, {"date": "2023-03-02", "close": 3.03, "volume": 2852442.0}, {"date": "2023-03-03", "close": 3.05, "volume": 2988314.0}, {"date": "2023-03-06", "close": 3.1, "volume": 2933920.0}, {"date": "2023-03-07", "close": 3.03, "volume": 3191585.0}, {"date": "2023-03-08", "close": 3.04, "volume": 2106245.0}, {"date": "2023-03-09", "close": 3.1, "volume": 1981195.0}, {"date": "2023-03-10", "close": 3.01, "volume": 1791632.0}, {"date": "2023-03-13", "close": 3.07, "volume": 3682618.0}, {"date": "2023-03-14", "close": 2.95, "volume": 4086679.0}, {"date": "2023-03-15", "close": 2.97, "volume": 4255781.0}, {"date": "2023-03-16", "close": 2.85, "volume": 4643590.0}, {"date": "2023-03-17", "close": 2.92, "volume": 22948341.0}, {"date": "2023-03-20", "close": 2.79, "volume": 3154179.0}, {"date": "2023-03-21", "close": 2.87, "volume": 2282233.0}, {"date": "2023-03-22", "close": 2.95, "volume": 2716959.0}, {"date": "2023-03-23", "close": 2.94, "volume": 1395823.0}, {"date": "2023-03-24", "close": 2.93, "volume": 2045838.0}, {"date": "2023-03-27", "close": 2.95, "volume": 1018067.0}, {"date": "2023-03-28", "close": 3.04, "volume": 1644746.0}, {"date": "2023-03-29", "close": 3.04, "volume": 3832838.0}, {"date": "2023-03-30", "close": 3.04, "volume": 4638990.0}, {"date": "2023-03-31", "close": 3.03, "volume": 2752639.0}, {"date": "2023-04-03", "close": 3.02, "volume": 2629652.0}, {"date": "2023-04-04", "close": 3.08, "volume": 3526854.0}, {"date": "2023-04-05", "close": 3.18, "volume": 9224881.0}, {"date": "2023-04-06", "close": 3.19, "volume": 7363813.0}, {"date": "2023-04-11", "close": 3.22, "volume": 3924420.0}, {"date": "2023-04-12", "close": 3.2, "volume": 3818870.0}, {"date": "2023-04-13", "close": 3.18, "volume": 3117113.0}, {"date": "2023-04-14", "close": 3.21, "volume": 2589315.0}, {"date": "2023-04-17", "close": 3.18, "volume": 1655061.0}, {"date": "2023-04-18", "close": 3.1, "volume": 2914132.0}, {"date": "2023-04-19", "close": 3.11, "volume": 2827012.0}, {"date": "2023-04-20", "close": 3.07, "volume": 3603693.0}, {"date": "2023-04-21", "close": 3.07, "volume": 3454446.0}, {"date": "2023-04-24", "close": 3.1, "volume": 2064191.0}, {"date": "2023-04-26", "close": 3.13, "volume": 5890795.0}, {"date": "2023-04-27", "close": 3.12, "volume": 3583646.0}, {"date": "2023-04-28", "close": 3.1, "volume": 4190516.0}, {"date": "2023-05-01", "close": 3.07, "volume": 3341502.0}, {"date": "2023-05-02", "close": 3.02, "volume": 1955911.0}, {"date": "2023-05-03", "close": 2.96, "volume": 3990959.0}, {"date": "2023-05-04", "close": 3.01, "volume": 2559558.0}, {"date": "2023-05-05", "close": 3.01, "volume": 5745199.0}, {"date": "2023-05-08", "close": 3.01, "volume": 2287773.0}, {"date": "2023-05-09", "close": 3.05, "volume": 2972164.0}, {"date": "2023-05-10", "close": 3.1, "volume": 2400184.0}, {"date": "2023-05-11", "close": 3.12, "volume": 2793736.0}, {"date": "2023-05-12", "close": 3.11, "volume": 1909448.0}, {"date": "2023-05-15", "close": 3.18, "volume": 2435227.0}, {"date": "2023-05-16", "close": 3.15, "volume": 2997607.0}, {"date": "2023-05-17", "close": 3.16, "volume": 2127452.0}, {"date": "2023-05-18", "close": 3.19, "volume": 2461897.0}, {"date": "2023-05-19", "close": 3.21, "volume": 3565157.0}, {"date": "2023-05-22", "close": 3.22, "volume": 2107677.0}, {"date": "2023-05-23", "close": 3.23, "volume": 2368622.0}, {"date": "2023-05-24", "close": 3.25, "volume": 2235400.0}, {"date": "2023-05-25", "close": 3.23, "volume": 2792119.0}, {"date": "2023-05-26", "close": 3.22, "volume": 2901910.0}, {"date": "2023-05-29", "close": 3.22, "volume": 3409913.0}, {"date": "2023-05-30", "close": 3.23, "volume": 1878120.0}, {"date": "2023-05-31", "close": 3.17, "volume": 6327991.0}, {"date": "2023-06-01", "close": 3.2, "volume": 4293662.0}, {"date": "2023-06-02", "close": 3.22, "volume": 1581498.0}, {"date": "2023-06-05", "close": 3.23, "volume": 3743084.0}, {"date": "2023-06-06", "close": 3.2, "volume": 4017593.0}, {"date": "2023-06-07", "close": 3.11, "volume": 7824318.0}, {"date": "2023-06-08", "close": 3.01, "volume": 6834984.0}, {"date": "2023-06-09", "close": 3.02, "volume": 5795957.0}, {"date": "2023-06-13", "close": 2.97, "volume": 3498332.0}, {"date": "2023-06-14", "close": 2.94, "volume": 4497978.0}, {"date": "2023-06-15", "close": 2.99, "volume": 4063890.0}, {"date": "2023-06-16", "close": 2.98, "volume": 4564216.0}, {"date": "2023-06-19", "close": 3.0, "volume": 3154298.0}, {"date": "2023-06-20", "close": 3.06, "volume": 2669749.0}, {"date": "2023-06-21", "close": 3.05, "volume": 2806967.0}, {"date": "2023-06-22", "close": 3.02, "volume": 5647986.0}, {"date": "2023-06-23", "close": 2.95, "volume": 5079210.0}, {"date": "2023-06-26", "close": 2.93, "volume": 1636735.0}, {"date": "2023-06-27", "close": 2.94, "volume": 2190120.0}, {"date": "2023-06-28", "close": 2.98, "volume": 2028844.0}, {"date": "2023-06-29", "close": 2.98, "volume": 2149569.0}, {"date": "2023-06-30", "close": 3.01, "volume": 1773616.0}, {"date": "2023-07-03", "close": 3.03, "volume": 2599275.0}, {"date": "2023-07-04", "close": 3.02, "volume": 4446397.0}, {"date": "2023-07-05", "close": 2.97, "volume": 1866816.0}, {"date": "2023-07-06", "close": 2.96, "volume": 2736413.0}, {"date": "2023-07-07", "close": 2.92, "volume": 1434447.0}, {"date": "2023-07-10", "close": 2.9, "volume": 1260663.0}, {"date": "2023-07-11", "close": 2.93, "volume": 1488704.0}, {"date": "2023-07-12", "close": 2.91, "volume": 1492350.0}, {"date": "2023-07-13", "close": 2.92, "volume": 4428057.0}, {"date": "2023-07-14", "close": 3.02, "volume": 3933121.0}, {"date": "2023-07-17", "close": 3.05, "volume": 2656530.0}, {"date": "2023-07-18", "close": 3.04, "volume": 2114597.0}, {"date": "2023-07-19", "close": 3.09, "volume": 2018161.0}, {"date": "2023-07-20", "close": 3.1, "volume": 1245384.0}, {"date": "2023-07-21", "close": 3.1, "volume": 1422650.0}, {"date": "2023-07-24", "close": 3.14, "volume": 1860349.0}, {"date": "2023-07-25", "close": 3.15, "volume": 3164050.0}, {"date": "2023-07-26", "close": 3.15, "volume": 1419098.0}, {"date": "2023-07-27", "close": 3.15, "volume": 1268439.0}, {"date": "2023-07-28", "close": 3.13, "volume": 1788256.0}, {"date": "2023-07-31", "close": 3.15, "volume": 1636532.0}, {"date": "2023-08-01", "close": 3.17, "volume": 2182813.0}, {"date": "2023-08-02", "close": 3.12, "volume": 1566492.0}, {"date": "2023-08-03", "close": 3.09, "volume": 1277611.0}, {"date": "2023-08-04", "close": 3.13, "volume": 2352269.0}, {"date": "2023-08-07", "close": 3.12, "volume": 1400721.0}, {"date": "2023-08-08", "close": 3.11, "volume": 1704075.0}, {"date": "2023-08-09", "close": 3.13, "volume": 1176750.0}, {"date": "2023-08-10", "close": 3.16, "volume": 1973880.0}, {"date": "2023-08-11", "close": 3.12, "volume": 1282392.0}, {"date": "2023-08-14", "close": 3.12, "volume": 1791779.0}, {"date": "2023-08-15", "close": 3.16, "volume": 1602524.0}, {"date": "2023-08-16", "close": 3.09, "volume": 1647843.0}, {"date": "2023-08-17", "close": 3.1, "volume": 2119119.0}, {"date": "2023-08-18", "close": 3.12, "volume": 1541979.0}, {"date": "2023-08-21", "close": 3.14, "volume": 2665383.0}, {"date": "2023-08-22", "close": 3.1, "volume": 1562508.0}, {"date": "2023-08-23", "close": 3.08, "volume": 3524697.0}, {"date": "2023-08-24", "close": 3.08, "volume": 3282748.0}, {"date": "2023-08-25", "close": 3.07, "volume": 3055401.0}, {"date": "2023-08-28", "close": 3.14, "volume": 3195758.0}, {"date": "2023-08-29", "close": 3.1, "volume": 3123666.0}, {"date": "2023-08-30", "close": 3.12, "volume": 4299824.0}, {"date": "2023-08-31", "close": 3.12, "volume": 4588333.0}, {"date": "2023-09-01", "close": 3.16, "volume": 2363005.0}, {"date": "2023-09-04", "close": 3.19, "volume": 2381842.0}, {"date": "2023-09-05", "close": 3.08, "volume": 1917515.0}, {"date": "2023-09-06", "close": 3.07, "volume": 5447392.0}, {"date": "2023-09-07", "close": 3.1, "volume": 3384787.0}, {"date": "2023-09-08", "close": 3.14, "volume": 3424195.0}, {"date": "2023-09-11", "close": 3.16, "volume": 7750587.0}, {"date": "2023-09-12", "close": 2.93, "volume": 12403042.0}, {"date": "2023-09-13", "close": 2.86, "volume": 262925189.0}, {"date": "2023-09-14", "close": 2.84, "volume": 9128201.0}, {"date": "2023-09-15", "close": 2.9, "volume": 35308894.0}, {"date": "2023-09-18", "close": 2.88, "volume": 3481442.0}, {"date": "2023-09-19", "close": 2.87, "volume": 5385613.0}, {"date": "2023-09-20", "close": 2.88, "volume": 8570078.0}, {"date": "2023-09-21", "close": 2.85, "volume": 5579512.0}, {"date": "2023-09-22", "close": 2.9, "volume": 17700418.0}, {"date": "2023-09-25", "close": 2.97, "volume": 5259063.0}, {"date": "2023-09-26", "close": 2.92, "volume": 3909016.0}, {"date": "2023-09-27", "close": 2.97, "volume": 4155995.0}, {"date": "2023-09-28", "close": 3.0, "volume": 9295503.0}, {"date": "2023-09-29", "close": 3.0, "volume": 8968863.0}, {"date": "2023-10-02", "close": 3.0, "volume": 3614821.0}, {"date": "2023-10-03", "close": 2.92, "volume": 4264974.0}, {"date": "2023-10-04", "close": 2.86, "volume": 5817960.0}, {"date": "2023-10-05", "close": 2.78, "volume": 7539394.0}, {"date": "2023-10-06", "close": 2.77, "volume": 4378899.0}, {"date": "2023-10-09", "close": 2.81, "volume": 4671945.0}, {"date": "2023-10-10", "close": 2.8, "volume": 9012917.0}, {"date": "2023-10-11", "close": 2.85, "volume": 8709168.0}, {"date": "2023-10-12", "close": 2.85, "volume": 5139899.0}, {"date": "2023-10-13", "close": 2.85, "volume": 2400723.0}, {"date": "2023-10-16", "close": 2.83, "volume": 1622353.0}, {"date": "2023-10-17", "close": 2.84, "volume": 3870802.0}, {"date": "2023-10-18", "close": 2.86, "volume": 2529936.0}, {"date": "2023-10-19", "close": 2.82, "volume": 2848909.0}, {"date": "2023-10-20", "close": 2.81, "volume": 2563789.0}, {"date": "2023-10-23", "close": 2.73, "volume": 4445699.0}, {"date": "2023-10-24", "close": 2.84, "volume": 3997057.0}, {"date": "2023-10-25", "close": 2.91, "volume": 7004319.0}, {"date": "2023-10-26", "close": 2.84, "volume": 4952755.0}, {"date": "2023-10-27", "close": 2.89, "volume": 2957748.0}, {"date": "2023-10-30", "close": 2.79, "volume": 3419417.0}, {"date": "2023-10-31", "close": 2.83, "volume": 6340003.0}, {"date": "2023-11-01", "close": 2.85, "volume": 2323238.0}, {"date": "2023-11-02", "close": 2.85, "volume": 2192473.0}, {"date": "2023-11-03", "close": 2.88, "volume": 10554541.0}, {"date": "2023-11-06", "close": 2.83, "volume": 4388669.0}, {"date": "2023-11-07", "close": 2.84, "volume": 2514690.0}, {"date": "2023-11-08", "close": 2.89, "volume": 5099832.0}, {"date": "2023-11-09", "close": 2.96, "volume": 6524124.0}, {"date": "2023-11-10", "close": 2.96, "volume": 5283087.0}, {"date": "2023-11-13", "close": 2.96, "volume": 2469093.0}, {"date": "2023-11-14", "close": 3.02, "volume": 2240747.0}, {"date": "2023-11-15", "close": 3.05, "volume": 6539813.0}, {"date": "2023-11-16", "close": 2.99, "volume": 2699183.0}, {"date": "2023-11-17", "close": 2.98, "volume": 2421630.0}, {"date": "2023-11-20", "close": 3.0, "volume": 1928367.0}, {"date": "2023-11-21", "close": 3.02, "volume": 3211670.0}, {"date": "2023-11-22", "close": 3.05, "volume": 2695040.0}, {"date": "2023-11-23", "close": 3.05, "volume": 2430412.0}, {"date": "2023-11-24", "close": 3.04, "volume": 1337174.0}, {"date": "2023-11-27", "close": 3.1, "volume": 2994084.0}, {"date": "2023-11-28", "close": 3.09, "volume": 2055476.0}, {"date": "2023-11-29", "close": 3.06, "volume": 2408016.0}, {"date": "2023-11-30", "close": 3.08, "volume": 4935446.0}, {"date": "2023-12-01", "close": 3.14, "volume": 3839800.0}, {"date": "2023-12-04", "close": 3.12, "volume": 6298797.0}, {"date": "2023-12-05", "close": 3.07, "volume": 4039755.0}, {"date": "2023-12-06", "close": 3.1, "volume": 4265120.0}, {"date": "2023-12-07", "close": 3.1, "volume": 2734331.0}, {"date": "2023-12-08", "close": 3.11, "volume": 3934494.0}, {"date": "2023-12-11", "close": 3.11, "volume": 3639928.0}, {"date": "2023-12-12", "close": 3.12, "volume": 4085522.0}, {"date": "2023-12-13", "close": 3.13, "volume": 2953260.0}, {"date": "2023-12-14", "close": 3.32, "volume": 8797547.0}, {"date": "2023-12-15", "close": 3.41, "volume": 11526709.0}, {"date": "2023-12-18", "close": 3.37, "volume": 2203650.0}, {"date": "2023-12-19", "close": 3.36, "volume": 3445285.0}, {"date": "2023-12-20", "close": 3.38, "volume": 2531052.0}, {"date": "2023-12-21", "close": 3.39, "volume": 2955488.0}, {"date": "2023-12-22", "close": 3.41, "volume": 2598673.0}, {"date": "2023-12-27", "close": 3.45, "volume": 2337302.0}, {"date": "2023-12-28", "close": 3.49, "volume": 1672585.0}, {"date": "2023-12-29", "close": 3.49, "volume": 1816704.0}, {"date": "2024-01-02", "close": 3.51, "volume": 1657236.0}, {"date": "2024-01-03", "close": 3.46, "volume": 1301722.0}, {"date": "2024-01-04", "close": 3.5, "volume": 2238047.0}, {"date": "2024-01-05", "close": 3.46, "volume": 2252277.0}, {"date": "2024-01-08", "close": 3.45, "volume": 1699204.0}, {"date": "2024-01-09", "close": 3.49, "volume": 3708567.0}, {"date": "2024-01-10", "close": 3.45, "volume": 3403195.0}, {"date": "2024-01-11", "close": 3.46, "volume": 2252709.0}, {"date": "2024-01-12", "close": 3.44, "volume": 2087682.0}, {"date": "2024-01-15", "close": 3.48, "volume": 1429662.0}, {"date": "2024-01-16", "close": 3.43, "volume": 1466257.0}, {"date": "2024-01-17", "close": 3.41, "volume": 1359030.0}, {"date": "2024-01-18", "close": 3.36, "volume": 3993598.0}, {"date": "2024-01-19", "close": 3.32, "volume": 4738850.0}, {"date": "2024-01-22", "close": 3.34, "volume": 2475685.0}, {"date": "2024-01-23", "close": 3.33, "volume": 3437390.0}, {"date": "2024-01-24", "close": 3.41, "volume": 3225667.0}, {"date": "2024-01-25", "close": 3.44, "volume": 4475366.0}, {"date": "2024-01-29", "close": 3.47, "volume": 3311922.0}, {"date": "2024-01-30", "close": 3.49, "volume": 3194632.0}, {"date": "2024-01-31", "close": 3.51, "volume": 4745264.0}, {"date": "2024-02-01", "close": 3.52, "volume": 3546232.0}, {"date": "2024-02-02", "close": 3.6, "volume": 4504367.0}, {"date": "2024-02-05", "close": 3.62, "volume": 1665573.0}, {"date": "2024-02-06", "close": 3.61, "volume": 3396963.0}, {"date": "2024-02-07", "close": 3.62, "volume": 4319687.0}, {"date": "2024-02-08", "close": 3.63, "volume": 1633156.0}, {"date": "2024-02-09", "close": 3.67, "volume": 2425500.0}, {"date": "2024-02-12", "close": 3.63, "volume": 2195364.0}, {"date": "2024-02-13", "close": 3.63, "volume": 4411192.0}, {"date": "2024-02-14", "close": 3.63, "volume": 2950334.0}, {"date": "2024-02-15", "close": 3.65, "volume": 3104000.0}, {"date": "2024-02-16", "close": 3.66, "volume": 5674248.0}, {"date": "2024-02-19", "close": 3.66, "volume": 5374270.0}, {"date": "2024-02-20", "close": 3.66, "volume": 5329051.0}, {"date": "2024-02-21", "close": 3.51, "volume": 11793250.0}, {"date": "2024-02-22", "close": 3.55, "volume": 8141375.0}, {"date": "2024-02-23", "close": 3.51, "volume": 4648845.0}, {"date": "2024-02-26", "close": 3.43, "volume": 4937011.0}, {"date": "2024-02-27", "close": 3.49, "volume": 2578517.0}, {"date": "2024-02-28", "close": 3.6, "volume": 4792422.0}, {"date": "2024-02-29", "close": 3.67, "volume": 6437193.0}, {"date": "2024-03-01", "close": 3.71, "volume": 5821647.0}, {"date": "2024-03-04", "close": 3.59, "volume": 7104328.0}, {"date": "2024-03-05", "close": 3.57, "volume": 3635724.0}, {"date": "2024-03-06", "close": 3.56, "volume": 9883461.0}, {"date": "2024-03-07", "close": 3.5, "volume": 7071647.0}, {"date": "2024-03-08", "close": 3.48, "volume": 3586289.0}, {"date": "2024-03-11", "close": 3.41, "volume": 2461725.0}, {"date": "2024-03-12", "close": 3.42, "volume": 3230373.0}, {"date": "2024-03-13", "close": 3.41, "volume": 5906726.0}, {"date": "2024-03-14", "close": 3.47, "volume": 6234581.0}, {"date": "2024-03-15", "close": 3.5, "volume": 19001839.0}, {"date": "2024-03-18", "close": 3.51, "volume": 3528317.0}, {"date": "2024-03-19", "close": 3.51, "volume": 2842227.0}, {"date": "2024-03-20", "close": 3.54, "volume": 3842075.0}, {"date": "2024-03-21", "close": 3.61, "volume": 5501020.0}, {"date": "2024-03-22", "close": 3.59, "volume": 2118990.0}, {"date": "2024-03-25", "close": 3.66, "volume": 5172931.0}, {"date": "2024-03-26", "close": 3.72, "volume": 5076066.0}, {"date": "2024-03-27", "close": 3.69, "volume": 2484270.0}, {"date": "2024-03-28", "close": 3.7, "volume": 3423171.0}, {"date": "2024-04-02", "close": 3.68, "volume": 3623404.0}, {"date": "2024-04-03", "close": 3.7, "volume": 3628463.0}, {"date": "2024-04-04", "close": 3.75, "volume": 2043853.0}, {"date": "2024-04-05", "close": 3.8, "volume": 5274955.0}, {"date": "2024-04-08", "close": 3.82, "volume": 4834710.0}, {"date": "2024-04-09", "close": 3.7, "volume": 4010091.0}, {"date": "2024-04-10", "close": 3.62, "volume": 9035000.0}, {"date": "2024-04-11", "close": 3.63, "volume": 4891236.0}, {"date": "2024-04-12", "close": 3.58, "volume": 4625253.0}, {"date": "2024-04-15", "close": 3.6, "volume": 3144287.0}, {"date": "2024-04-16", "close": 3.48, "volume": 8346590.0}, {"date": "2024-04-17", "close": 3.53, "volume": 8982109.0}, {"date": "2024-04-18", "close": 3.57, "volume": 7743085.0}, {"date": "2024-04-19", "close": 3.51, "volume": 2923848.0}, {"date": "2024-04-22", "close": 3.58, "volume": 3480833.0}, {"date": "2024-04-23", "close": 3.57, "volume": 3970453.0}, {"date": "2024-04-24", "close": 3.52, "volume": 4697505.0}, {"date": "2024-04-26", "close": 3.44, "volume": 4296677.0}, {"date": "2024-04-29", "close": 3.5, "volume": 3235526.0}, {"date": "2024-04-30", "close": 3.43, "volume": 5348784.0}, {"date": "2024-05-01", "close": 3.31, "volume": 14245300.0}, {"date": "2024-05-02", "close": 3.35, "volume": 4924607.0}, {"date": "2024-05-03", "close": 3.39, "volume": 2811144.0}, {"date": "2024-05-06", "close": 3.4, "volume": 3695621.0}, {"date": "2024-05-07", "close": 3.44, "volume": 4645297.0}, {"date": "2024-05-08", "close": 3.42, "volume": 3785619.0}, {"date": "2024-05-09", "close": 3.42, "volume": 3128791.0}, {"date": "2024-05-10", "close": 3.48, "volume": 2701684.0}, {"date": "2024-05-13", "close": 3.47, "volume": 3255568.0}, {"date": "2024-05-14", "close": 3.42, "volume": 2228051.0}, {"date": "2024-05-15", "close": 3.42, "volume": 3390999.0}, {"date": "2024-05-16", "close": 3.45, "volume": 3662327.0}, {"date": "2024-05-17", "close": 3.38, "volume": 1608132.0}, {"date": "2024-05-20", "close": 3.45, "volume": 3118192.0}, {"date": "2024-05-21", "close": 3.5, "volume": 8987474.0}, {"date": "2024-05-22", "close": 3.51, "volume": 3822125.0}, {"date": "2024-05-23", "close": 3.51, "volume": 3791909.0}, {"date": "2024-05-24", "close": 3.47, "volume": 8324668.0}, {"date": "2024-05-27", "close": 3.49, "volume": 1524998.0}, {"date": "2024-05-28", "close": 3.46, "volume": 3418593.0}, {"date": "2024-05-29", "close": 3.45, "volume": 3901847.0}, {"date": "2024-05-30", "close": 3.44, "volume": 4949345.0}, {"date": "2024-05-31", "close": 3.48, "volume": 9087183.0}, {"date": "2024-06-03", "close": 3.46, "volume": 2542505.0}, {"date": "2024-06-04", "close": 3.38, "volume": 1603804.0}, {"date": "2024-06-05", "close": 3.38, "volume": 1953410.0}, {"date": "2024-06-06", "close": 3.37, "volume": 2971626.0}, {"date": "2024-06-07", "close": 3.32, "volume": 3170445.0}, {"date": "2024-06-11", "close": 3.28, "volume": 6984065.0}, {"date": "2024-06-12", "close": 3.28, "volume": 3795144.0}, {"date": "2024-06-13", "close": 3.27, "volume": 3171720.0}, {"date": "2024-06-14", "close": 3.2, "volume": 2573797.0}, {"date": "2024-06-17", "close": 3.19, "volume": 3677151.0}, {"date": "2024-06-18", "close": 3.23, "volume": 4698768.0}, {"date": "2024-06-19", "close": 3.19, "volume": 5549403.0}, {"date": "2024-06-20", "close": 3.18, "volume": 7250761.0}, {"date": "2024-06-21", "close": 3.14, "volume": 35540708.0}, {"date": "2024-06-24", "close": 3.11, "volume": 4040076.0}, {"date": "2024-06-25", "close": 3.14, "volume": 3687556.0}, {"date": "2024-06-26", "close": 3.13, "volume": 3943275.0}, {"date": "2024-06-27", "close": 3.13, "volume": 6109182.0}, {"date": "2024-06-28", "close": 3.15, "volume": 3483216.0}, {"date": "2024-07-01", "close": 3.16, "volume": 4609848.0}, {"date": "2024-07-02", "close": 3.15, "volume": 3083598.0}, {"date": "2024-07-03", "close": 3.17, "volume": 6364301.0}, {"date": "2024-07-04", "close": 3.14, "volume": 4662909.0}, {"date": "2024-07-05", "close": 3.16, "volume": 2327153.0}, {"date": "2024-07-08", "close": 3.14, "volume": 3309837.0}, {"date": "2024-07-09", "close": 3.18, "volume": 3412484.0}, {"date": "2024-07-10", "close": 3.09, "volume": 3618869.0}, {"date": "2024-07-11", "close": 3.09, "volume": 6201237.0}, {"date": "2024-07-12", "close": 3.17, "volume": 5345445.0}, {"date": "2024-07-15", "close": 3.18, "volume": 2066513.0}, {"date": "2024-07-16", "close": 3.13, "volume": 2452258.0}, {"date": "2024-07-17", "close": 3.15, "volume": 4469131.0}, {"date": "2024-07-18", "close": 3.1, "volume": 4857520.0}, {"date": "2024-07-19", "close": 3.05, "volume": 4545395.0}, {"date": "2024-07-22", "close": 3.05, "volume": 3672889.0}, {"date": "2024-07-23", "close": 3.06, "volume": 3362605.0}, {"date": "2024-07-24", "close": 3.03, "volume": 4791028.0}, {"date": "2024-07-25", "close": 3.02, "volume": 6223544.0}, {"date": "2024-07-26", "close": 3.11, "volume": 4994425.0}, {"date": "2024-07-29", "close": 3.24, "volume": 7524177.0}, {"date": "2024-07-30", "close": 3.18, "volume": 2881587.0}, {"date": "2024-07-31", "close": 3.26, "volume": 8145906.0}, {"date": "2024-08-01", "close": 3.26, "volume": 3182362.0}, {"date": "2024-08-02", "close": 3.21, "volume": 4097621.0}, {"date": "2024-08-05", "close": 3.08, "volume": 3786108.0}, {"date": "2024-08-06", "close": 3.09, "volume": 4227635.0}, {"date": "2024-08-07", "close": 3.12, "volume": 2739138.0}, {"date": "2024-08-08", "close": 3.1, "volume": 2364012.0}, {"date": "2024-08-09", "close": 3.13, "volume": 2429417.0}, {"date": "2024-08-12", "close": 3.14, "volume": 2629853.0}, {"date": "2024-08-13", "close": 3.13, "volume": 2921592.0}, {"date": "2024-08-14", "close": 3.13, "volume": 3689235.0}, {"date": "2024-08-15", "close": 3.11, "volume": 7304633.0}, {"date": "2024-08-16", "close": 3.16, "volume": 5177241.0}, {"date": "2024-08-19", "close": 3.05, "volume": 5343018.0}, {"date": "2024-08-20", "close": 3.1, "volume": 3114169.0}, {"date": "2024-08-21", "close": 3.07, "volume": 2842951.0}, {"date": "2024-08-22", "close": 3.08, "volume": 3192207.0}, {"date": "2024-08-23", "close": 3.05, "volume": 7542188.0}, {"date": "2024-08-26", "close": 3.07, "volume": 5371374.0}, {"date": "2024-08-27", "close": 2.99, "volume": 15980376.0}, {"date": "2024-08-28", "close": 2.94, "volume": 9122620.0}, {"date": "2024-08-29", "close": 2.89, "volume": 10428729.0}, {"date": "2024-08-30", "close": 2.88, "volume": 18294198.0}, {"date": "2024-09-02", "close": 2.95, "volume": 4218870.0}, {"date": "2024-09-03", "close": 2.93, "volume": 4891376.0}, {"date": "2024-09-04", "close": 2.87, "volume": 4417789.0}, {"date": "2024-09-05", "close": 2.87, "volume": 6798807.0}, {"date": "2024-09-06", "close": 2.86, "volume": 4606618.0}, {"date": "2024-09-09", "close": 2.73, "volume": 3431371.0}, {"date": "2024-09-10", "close": 2.77, "volume": 5374448.0}, {"date": "2024-09-11", "close": 2.77, "volume": 4251365.0}, {"date": "2024-09-12", "close": 2.83, "volume": 5640522.0}, {"date": "2024-09-13", "close": 2.83, "volume": 3663020.0}, {"date": "2024-09-16", "close": 2.83, "volume": 4125813.0}, {"date": "2024-09-17", "close": 2.86, "volume": 4781108.0}, {"date": "2024-09-18", "close": 2.87, "volume": 4819668.0}, {"date": "2024-09-19", "close": 2.88, "volume": 6255759.0}, {"date": "2024-09-20", "close": 2.88, "volume": 7905663.0}, {"date": "2024-09-23", "close": 2.9, "volume": 4447140.0}, {"date": "2024-09-24", "close": 2.92, "volume": 5578765.0}, {"date": "2024-09-25", "close": 2.89, "volume": 7349080.0}, {"date": "2024-09-26", "close": 2.9, "volume": 5498999.0}, {"date": "2024-09-27", "close": 2.9, "volume": 2050805.0}, {"date": "2024-09-30", "close": 2.93, "volume": 3796066.0}, {"date": "2024-10-01", "close": 2.92, "volume": 3396556.0}, {"date": "2024-10-02", "close": 2.96, "volume": 2891987.0}, {"date": "2024-10-03", "close": 2.93, "volume": 2936473.0}, {"date": "2024-10-04", "close": 3.02, "volume": 6237823.0}, {"date": "2024-10-07", "close": 3.03, "volume": 2305297.0}, {"date": "2024-10-08", "close": 2.99, "volume": 5768805.0}, {"date": "2024-10-09", "close": 2.95, "volume": 4571006.0}, {"date": "2024-10-10", "close": 2.96, "volume": 2157993.0}, {"date": "2024-10-11", "close": 2.96, "volume": 4316432.0}, {"date": "2024-10-14", "close": 2.95, "volume": 5107288.0}, {"date": "2024-10-15", "close": 2.93, "volume": 3550235.0}, {"date": "2024-10-16", "close": 2.91, "volume": 8134828.0}, {"date": "2024-10-17", "close": 2.9, "volume": 4769720.0}, {"date": "2024-10-18", "close": 2.87, "volume": 4858746.0}, {"date": "2024-10-21", "close": 2.85, "volume": 7081658.0}, {"date": "2024-10-22", "close": 2.66, "volume": 15358189.0}, {"date": "2024-10-23", "close": 2.63, "volume": 7590410.0}, {"date": "2024-10-24", "close": 2.7, "volume": 13024088.0}, {"date": "2024-10-25", "close": 2.71, "volume": 4671738.0}, {"date": "2024-10-28", "close": 2.67, "volume": 4536340.0}, {"date": "2024-10-29", "close": 2.7, "volume": 8270562.0}, {"date": "2024-10-30", "close": 2.65, "volume": 5298488.0}, {"date": "2024-10-31", "close": 2.63, "volume": 9395253.0}, {"date": "2024-11-01", "close": 2.66, "volume": 6862468.0}, {"date": "2024-11-04", "close": 2.62, "volume": 5143918.0}, {"date": "2024-11-05", "close": 2.61, "volume": 2770826.0}, {"date": "2024-11-06", "close": 2.61, "volume": 4176667.0}, {"date": "2024-11-07", "close": 2.64, "volume": 5505239.0}, {"date": "2024-11-08", "close": 2.63, "volume": 2475439.0}, {"date": "2024-11-11", "close": 2.56, "volume": 4992370.0}, {"date": "2024-11-12", "close": 2.54, "volume": 4015150.0}, {"date": "2024-11-13", "close": 2.56, "volume": 3319322.0}, {"date": "2024-11-14", "close": 2.52, "volume": 4606440.0}, {"date": "2024-11-15", "close": 2.51, "volume": 4519351.0}, {"date": "2024-11-18", "close": 2.57, "volume": 4823009.0}, {"date": "2024-11-19", "close": 2.65, "volume": 5758223.0}, {"date": "2024-11-20", "close": 2.61, "volume": 7301434.0}, {"date": "2024-11-21", "close": 2.61, "volume": 4620361.0}, {"date": "2024-11-22", "close": 2.62, "volume": 4817076.0}, {"date": "2024-11-25", "close": 2.59, "volume": 7029059.0}, {"date": "2024-11-26", "close": 2.6, "volume": 7032105.0}, {"date": "2024-11-27", "close": 2.66, "volume": 6832997.0}, {"date": "2024-11-28", "close": 2.65, "volume": 2619767.0}, {"date": "2024-11-29", "close": 2.61, "volume": 3884123.0}, {"date": "2024-12-02", "close": 2.6, "volume": 2573080.0}, {"date": "2024-12-03", "close": 2.62, "volume": 4100595.0}, {"date": "2024-12-04", "close": 2.61, "volume": 2944505.0}, {"date": "2024-12-05", "close": 2.61, "volume": 4146739.0}, {"date": "2024-12-06", "close": 2.65, "volume": 2296686.0}, {"date": "2024-12-09", "close": 2.63, "volume": 3428477.0}, {"date": "2024-12-10", "close": 2.67, "volume": 6177161.0}, {"date": "2024-12-11", "close": 2.62, "volume": 4192986.0}, {"date": "2024-12-12", "close": 2.65, "volume": 4556733.0}, {"date": "2024-12-13", "close": 2.61, "volume": 2230223.0}, {"date": "2024-12-16", "close": 2.62, "volume": 3910042.0}, {"date": "2024-12-17", "close": 2.6, "volume": 2894125.0}, {"date": "2024-12-18", "close": 2.56, "volume": 3683648.0}, {"date": "2024-12-19", "close": 2.55, "volume": 6660572.0}, {"date": "2024-12-20", "close": 2.56, "volume": 5339941.0}, {"date": "2024-12-23", "close": 2.57, "volume": 2261513.0}, {"date": "2024-12-24", "close": 2.63, "volume": 1709312.0}, {"date": "2024-12-27", "close": 2.61, "volume": 2016389.0}, {"date": "2024-12-30", "close": 2.63, "volume": 2289260.0}, {"date": "2024-12-31", "close": 2.63, "volume": 3184846.0}, {"date": "2025-01-02", "close": 2.68, "volume": 1775369.0}, {"date": "2025-01-03", "close": 2.74, "volume": 1850875.0}, {"date": "2025-01-06", "close": 2.68, "volume": 1748013.0}, {"date": "2025-01-07", "close": 2.72, "volume": 2100013.0}, {"date": "2025-01-08", "close": 2.74, "volume": 3873990.0}, {"date": "2025-01-09", "close": 2.71, "volume": 2567813.0}, {"date": "2025-01-10", "close": 2.65, "volume": 3922153.0}, {"date": "2025-01-13", "close": 2.67, "volume": 3177617.0}, {"date": "2025-01-14", "close": 2.73, "volume": 3088010.0}, {"date": "2025-01-15", "close": 2.74, "volume": 3956861.0}, {"date": "2025-01-16", "close": 2.75, "volume": 3416071.0}, {"date": "2025-01-17", "close": 2.78, "volume": 3563148.0}, {"date": "2025-01-20", "close": 2.73, "volume": 2396683.0}, {"date": "2025-01-21", "close": 2.76, "volume": 1823942.0}, {"date": "2025-01-22", "close": 2.77, "volume": 1857161.0}, {"date": "2025-01-23", "close": 2.72, "volume": 1862279.0}, {"date": "2025-01-24", "close": 2.73, "volume": 1849262.0}, {"date": "2025-01-28", "close": 2.63, "volume": 5205521.0}, {"date": "2025-01-29", "close": 2.56, "volume": 7158309.0}, {"date": "2025-01-30", "close": 2.61, "volume": 5195482.0}, {"date": "2025-01-31", "close": 2.6, "volume": 6364414.0}, {"date": "2025-02-03", "close": 2.54, "volume": 7625081.0}, {"date": "2025-02-04", "close": 2.5, "volume": 4755733.0}, {"date": "2025-02-05", "close": 2.51, "volume": 5354567.0}, {"date": "2025-02-06", "close": 2.47, "volume": 8954274.0}, {"date": "2025-02-07", "close": 2.44, "volume": 3401740.0}, {"date": "2025-02-10", "close": 2.42, "volume": 3305512.0}, {"date": "2025-02-11", "close": 2.42, "volume": 10820587.0}, {"date": "2025-02-12", "close": 2.46, "volume": 5121157.0}, {"date": "2025-02-13", "close": 2.43, "volume": 2559452.0}, {"date": "2025-02-14", "close": 2.46, "volume": 2357415.0}, {"date": "2025-02-17", "close": 2.46, "volume": 3306791.0}, {"date": "2025-02-18", "close": 2.43, "volume": 2929115.0}, {"date": "2025-02-19", "close": 2.42, "volume": 4260986.0}, {"date": "2025-02-20", "close": 2.43, "volume": 2912457.0}, {"date": "2025-02-21", "close": 2.44, "volume": 1619887.0}, {"date": "2025-02-24", "close": 2.4, "volume": 3893316.0}, {"date": "2025-02-25", "close": 1.755, "volume": 35448706.0}, {"date": "2025-02-26", "close": 1.77, "volume": 27930914.0}, {"date": "2025-02-27", "close": 1.78, "volume": 16202333.0}, {"date": "2025-02-28", "close": 1.725, "volume": 14747862.0}, {"date": "2025-03-03", "close": 1.78, "volume": 7627535.0}, {"date": "2025-03-04", "close": 1.75, "volume": 9225028.0}, {"date": "2025-03-05", "close": 1.69, "volume": 10521359.0}, {"date": "2025-03-06", "close": 1.685, "volume": 7721954.0}, {"date": "2025-03-07", "close": 1.62, "volume": 5396847.0}, {"date": "2025-03-10", "close": 1.61, "volume": 9820296.0}, {"date": "2025-03-11", "close": 1.585, "volume": 10549738.0}, {"date": "2025-03-12", "close": 1.635, "volume": 10679564.0}, {"date": "2025-03-13", "close": 1.685, "volume": 6220792.0}, {"date": "2025-03-14", "close": 1.725, "volume": 12368299.0}, {"date": "2025-03-17", "close": 1.79, "volume": 10109614.0}, {"date": "2025-03-18", "close": 1.79, "volume": 7946987.0}, {"date": "2025-03-19", "close": 1.755, "volume": 6308557.0}, {"date": "2025-03-20", "close": 1.785, "volume": 5321101.0}, {"date": "2025-03-21", "close": 1.815, "volume": 12876867.0}, {"date": "2025-03-24", "close": 1.79, "volume": 5761668.0}, {"date": "2025-03-25", "close": 1.78, "volume": 3697728.0}, {"date": "2025-03-26", "close": 1.76, "volume": 5031741.0}, {"date": "2025-03-27", "close": 1.78, "volume": 4121175.0}, {"date": "2025-03-28", "close": 1.755, "volume": 3920941.0}, {"date": "2025-03-31", "close": 1.705, "volume": 4734934.0}, {"date": "2025-04-01", "close": 1.71, "volume": 1969040.0}, {"date": "2025-04-02", "close": 1.69, "volume": 2430604.0}, {"date": "2025-04-03", "close": 1.665, "volume": 5468643.0}, {"date": "2025-04-04", "close": 1.58, "volume": 5606847.0}, {"date": "2025-04-07", "close": 1.43, "volume": 14865126.0}, {"date": "2025-04-08", "close": 1.48, "volume": 7471572.0}, {"date": "2025-04-09", "close": 1.465, "volume": 8498192.0}, {"date": "2025-04-10", "close": 1.535, "volume": 5456177.0}, {"date": "2025-04-11", "close": 1.49, "volume": 5536138.0}, {"date": "2025-04-14", "close": 1.52, "volume": 4994530.0}, {"date": "2025-04-15", "close": 1.525, "volume": 5932111.0}, {"date": "2025-04-16", "close": 1.525, "volume": 7986422.0}, {"date": "2025-04-17", "close": 1.59, "volume": 7027517.0}, {"date": "2025-04-22", "close": 1.58, "volume": 2264861.0}, {"date": "2025-04-23", "close": 1.625, "volume": 3603786.0}, {"date": "2025-04-24", "close": 1.65, "volume": 3708379.0}, {"date": "2025-04-28", "close": 1.65, "volume": 3354956.0}, {"date": "2025-04-29", "close": 1.715, "volume": 4087456.0}, {"date": "2025-04-30", "close": 1.72, "volume": 7505309.0}, {"date": "2025-05-01", "close": 1.74, "volume": 3407380.0}, {"date": "2025-05-02", "close": 1.74, "volume": 3277010.0}, {"date": "2025-05-05", "close": 1.745, "volume": 2906590.0}, {"date": "2025-05-06", "close": 1.79, "volume": 5044869.0}, {"date": "2025-05-07", "close": 1.84, "volume": 5552080.0}, {"date": "2025-05-08", "close": 1.88, "volume": 5287184.0}, {"date": "2025-05-09", "close": 1.84, "volume": 3483939.0}, {"date": "2025-05-12", "close": 1.845, "volume": 3274780.0}, {"date": "2025-05-13", "close": 1.88, "volume": 2858964.0}, {"date": "2025-05-14", "close": 1.895, "volume": 3415942.0}, {"date": "2025-05-15", "close": 1.875, "volume": 2591372.0}, {"date": "2025-05-16", "close": 1.96, "volume": 4571299.0}, {"date": "2025-05-19", "close": 1.93, "volume": 3842663.0}, {"date": "2025-05-20", "close": 1.9, "volume": 3568359.0}, {"date": "2025-05-21", "close": 1.935, "volume": 3950996.0}, {"date": "2025-05-22", "close": 1.885, "volume": 5197849.0}, {"date": "2025-05-23", "close": 1.905, "volume": 1571406.0}, {"date": "2025-05-26", "close": 1.87, "volume": 2564388.0}, {"date": "2025-05-27", "close": 1.9, "volume": 2086305.0}, {"date": "2025-05-28", "close": 1.895, "volume": 2910366.0}, {"date": "2025-05-29", "close": 1.88, "volume": 2876138.0}, {"date": "2025-05-30", "close": 1.87, "volume": 4826659.0}, {"date": "2025-06-02", "close": 1.82, "volume": 2912918.0}, {"date": "2025-06-03", "close": 1.92, "volume": 4686784.0}, {"date": "2025-06-04", "close": 1.94, "volume": 6716702.0}, {"date": "2025-06-05", "close": 1.935, "volume": 8777769.0}, {"date": "2025-06-06", "close": 1.935, "volume": 2545103.0}, {"date": "2025-06-10", "close": 1.975, "volume": 3707066.0}, {"date": "2025-06-11", "close": 1.995, "volume": 3069797.0}, {"date": "2025-06-12", "close": 1.98, "volume": 4689649.0}, {"date": "2025-06-13", "close": 2.02, "volume": 3193766.0}, {"date": "2025-06-16", "close": 2.03, "volume": 4668797.0}, {"date": "2025-06-17", "close": 2.06, "volume": 4312723.0}, {"date": "2025-06-18", "close": 2.17, "volume": 9411071.0}, {"date": "2025-06-19", "close": 2.1, "volume": 6351554.0}, {"date": "2025-06-20", "close": 2.07, "volume": 23151246.0}, {"date": "2025-06-23", "close": 2.16, "volume": 6457476.0}, {"date": "2025-06-24", "close": 2.09, "volume": 7530656.0}, {"date": "2025-06-25", "close": 2.07, "volume": 4716329.0}, {"date": "2025-06-26", "close": 2.11, "volume": 2866770.0}, {"date": "2025-06-27", "close": 2.1, "volume": 3520288.0}, {"date": "2025-06-30", "close": 2.16, "volume": 9475857.0}, {"date": "2025-07-01", "close": 2.15, "volume": 2340669.0}, {"date": "2025-07-02", "close": 2.19, "volume": 6442232.0}, {"date": "2025-07-03", "close": 2.23, "volume": 7056117.0}, {"date": "2025-07-04", "close": 2.29, "volume": 8397909.0}, {"date": "2025-07-07", "close": 2.28, "volume": 7033770.0}, {"date": "2025-07-08", "close": 2.29, "volume": 2745759.0}, {"date": "2025-07-09", "close": 2.28, "volume": 5518333.0}, {"date": "2025-07-10", "close": 2.25, "volume": 4703214.0}, {"date": "2025-07-11", "close": 2.24, "volume": 2622087.0}, {"date": "2025-07-14", "close": 2.24, "volume": 2272915.0}, {"date": "2025-07-15", "close": 2.24, "volume": 3272083.0}, {"date": "2025-07-16", "close": 2.26, "volume": 5734628.0}, {"date": "2025-07-17", "close": 2.28, "volume": 9075977.0}, {"date": "2025-07-18", "close": 2.3, "volume": 2277383.0}, {"date": "2025-07-21", "close": 2.27, "volume": 2627424.0}, {"date": "2025-07-22", "close": 2.26, "volume": 2800041.0}, {"date": "2025-07-23", "close": 2.31, "volume": 4554887.0}, {"date": "2025-07-24", "close": 2.27, "volume": 7611177.0}, {"date": "2025-07-25", "close": 2.23, "volume": 3916124.0}, {"date": "2025-07-28", "close": 2.19, "volume": 2763553.0}, {"date": "2025-07-29", "close": 2.05, "volume": 17934015.0}, {"date": "2025-07-30", "close": 2.08, "volume": 7227576.0}, {"date": "2025-07-31", "close": 2.1, "volume": 6166141.0}, {"date": "2025-08-01", "close": 2.11, "volume": 2542533.0}, {"date": "2025-08-04", "close": 2.08, "volume": 1616117.0}, {"date": "2025-08-05", "close": 2.1, "volume": 3543259.0}, {"date": "2025-08-06", "close": 2.11, "volume": 2801656.0}, {"date": "2025-08-07", "close": 2.1, "volume": 1878795.0}, {"date": "2025-08-08", "close": 2.06, "volume": 5326269.0}, {"date": "2025-08-11", "close": 2.05, "volume": 2520173.0}, {"date": "2025-08-12", "close": 2.04, "volume": 3225709.0}, {"date": "2025-08-13", "close": 2.04, "volume": 1945478.0}, {"date": "2025-08-14", "close": 2.04, "volume": 3867343.0}, {"date": "2025-08-15", "close": 2.09, "volume": 6421431.0}, {"date": "2025-08-18", "close": 2.05, "volume": 2340318.0}, {"date": "2025-08-19", "close": 2.04, "volume": 1359060.0}, {"date": "2025-08-20", "close": 2.01, "volume": 2227924.0}, {"date": "2025-08-21", "close": 2.08, "volume": 4181488.0}, {"date": "2025-08-22", "close": 2.08, "volume": 4937822.0}, {"date": "2025-08-25", "close": 2.14, "volume": 3357935.0}, {"date": "2025-08-26", "close": 2.1, "volume": 6626056.0}, {"date": "2025-08-27", "close": 2.08, "volume": 4401150.0}, {"date": "2025-08-28", "close": 2.06, "volume": 3078618.0}, {"date": "2025-08-29", "close": 2.16, "volume": 9318146.0}, {"date": "2025-09-01", "close": 2.17, "volume": 6214299.0}, {"date": "2025-09-02", "close": 2.14, "volume": 2811110.0}, {"date": "2025-09-03", "close": 2.1, "volume": 4901560.0}, {"date": "2025-09-04", "close": 2.1, "volume": 3415611.0}, {"date": "2025-09-05", "close": 2.06, "volume": 9914595.0}, {"date": "2025-09-08", "close": 2.02, "volume": 4475371.0}, {"date": "2025-09-09", "close": 2.01, "volume": 2267839.0}, {"date": "2025-09-10", "close": 1.965, "volume": 3495741.0}, {"date": "2025-09-11", "close": 1.94, "volume": 3782210.0}, {"date": "2025-09-12", "close": 1.91, "volume": 5544964.0}, {"date": "2025-09-15", "close": 1.965, "volume": 5136119.0}, {"date": "2025-09-16", "close": 2.01, "volume": 2751228.0}, {"date": "2025-09-17", "close": 2.04, "volume": 2736557.0}, {"date": "2025-09-18", "close": 2.03, "volume": 2671599.0}, {"date": "2025-09-19", "close": 1.97, "volume": 8498289.0}, {"date": "2025-09-22", "close": 1.81, "volume": 13719773.0}, {"date": "2025-09-23", "close": 1.835, "volume": 6649476.0}, {"date": "2025-09-24", "close": 1.84, "volume": 3330669.0}, {"date": "2025-09-25", "close": 1.86, "volume": 4103812.0}, {"date": "2025-09-26", "close": 1.88, "volume": 4418306.0}, {"date": "2025-09-29", "close": 1.84, "volume": 2360840.0}, {"date": "2025-09-30", "close": 1.815, "volume": 3339447.0}, {"date": "2025-10-01", "close": 1.825, "volume": 2342080.0}, {"date": "2025-10-02", "close": 1.82, "volume": 4552837.0}, {"date": "2025-10-03", "close": 1.8, "volume": 3495858.0}, {"date": "2025-10-06", "close": 1.82, "volume": 1740128.0}, {"date": "2025-10-07", "close": 1.81, "volume": 2629052.0}, {"date": "2025-10-08", "close": 1.785, "volume": 2289469.0}, {"date": "2025-10-09", "close": 1.78, "volume": 2751466.0}, {"date": "2025-10-10", "close": 1.77, "volume": 2269627.0}, {"date": "2025-10-13", "close": 1.74, "volume": 3136568.0}, {"date": "2025-10-14", "close": 1.785, "volume": 3158753.0}, {"date": "2025-10-15", "close": 1.81, "volume": 2835449.0}, {"date": "2025-10-16", "close": 1.8, "volume": 3052250.0}, {"date": "2025-10-17", "close": 1.765, "volume": 4997334.0}, {"date": "2025-10-20", "close": 1.755, "volume": 2093828.0}, {"date": "2025-10-21", "close": 1.745, "volume": 1675131.0}, {"date": "2025-10-22", "close": 1.74, "volume": 2450085.0}, {"date": "2025-10-23", "close": 1.795, "volume": 2637868.0}, {"date": "2025-10-24", "close": 1.845, "volume": 3658340.0}, {"date": "2025-10-27", "close": 1.765, "volume": 6204675.0}, {"date": "2025-10-28", "close": 1.8, "volume": 8515636.0}, {"date": "2025-10-29", "close": 1.78, "volume": 3588533.0}, {"date": "2025-10-30", "close": 1.805, "volume": 3895525.0}, {"date": "2025-10-31", "close": 1.835, "volume": 4310257.0}, {"date": "2025-11-03", "close": 1.855, "volume": 2207910.0}, {"date": "2025-11-04", "close": 1.81, "volume": 1711569.0}, {"date": "2025-11-05", "close": 1.805, "volume": 1934354.0}, {"date": "2025-11-06", "close": 1.8, "volume": 1835997.0}, {"date": "2025-11-07", "close": 1.825, "volume": 3553074.0}, {"date": "2025-11-10", "close": 1.835, "volume": 1722588.0}, {"date": "2025-11-11", "close": 1.875, "volume": 2577881.0}, {"date": "2025-11-12", "close": 1.905, "volume": 2953085.0}, {"date": "2025-11-13", "close": 1.88, "volume": 3344818.0}, {"date": "2025-11-14", "close": 1.89, "volume": 2775028.0}, {"date": "2025-11-17", "close": 1.95, "volume": 3720248.0}, {"date": "2025-11-18", "close": 1.945, "volume": 2712635.0}, {"date": "2025-11-19", "close": 1.95, "volume": 1932912.0}, {"date": "2025-11-20", "close": 1.975, "volume": 3764022.0}, {"date": "2025-11-21", "close": 1.98, "volume": 3738854.0}, {"date": "2025-11-24", "close": 2.03, "volume": 4936447.0}, {"date": "2025-11-25", "close": 2.1, "volume": 3155885.0}, {"date": "2025-11-26", "close": 2.09, "volume": 3842827.0}, {"date": "2025-11-27", "close": 2.09, "volume": 3206116.0}, {"date": "2025-11-28", "close": 2.12, "volume": 10026126.0}, {"date": "2025-12-01", "close": 2.12, "volume": 2519713.0}, {"date": "2025-12-02", "close": 2.12, "volume": 8363248.0}, {"date": "2025-12-03", "close": 2.18, "volume": 4581323.0}, {"date": "2025-12-04", "close": 2.16, "volume": 3039950.0}, {"date": "2025-12-05", "close": 2.16, "volume": 2540460.0}, {"date": "2025-12-08", "close": 2.17, "volume": 2498107.0}, {"date": "2025-12-09", "close": 2.15, "volume": 2410649.0}, {"date": "2025-12-10", "close": 2.17, "volume": 6183050.0}, {"date": "2025-12-11", "close": 2.18, "volume": 2956916.0}, {"date": "2025-12-12", "close": 2.19, "volume": 1535499.0}, {"date": "2025-12-15", "close": 2.19, "volume": 2378947.0}, {"date": "2025-12-16", "close": 2.15, "volume": 1914744.0}, {"date": "2025-12-17", "close": 2.07, "volume": 4255772.0}, {"date": "2025-12-18", "close": 2.09, "volume": 4880877.0}, {"date": "2025-12-19", "close": 2.07, "volume": 5720267.0}, {"date": "2025-12-22", "close": 2.09, "volume": 1789080.0}, {"date": "2025-12-23", "close": 2.09, "volume": 1687915.0}, {"date": "2025-12-24", "close": 2.1, "volume": 659047.0}, {"date": "2025-12-29", "close": 2.06, "volume": 1781685.0}, {"date": "2025-12-30", "close": 2.07, "volume": 1228207.0}, {"date": "2025-12-31", "close": 2.05, "volume": 5316449.0}, {"date": "2026-01-02", "close": 2.09, "volume": 1555749.0}, {"date": "2026-01-05", "close": 2.12, "volume": 1934451.0}, {"date": "2026-01-06", "close": 2.09, "volume": 1793130.0}, {"date": "2026-01-07", "close": 2.0, "volume": 2958198.0}, {"date": "2026-01-08", "close": 2.02, "volume": 1920427.0}, {"date": "2026-01-09", "close": 2.07, "volume": 4872073.0}, {"date": "2026-01-12", "close": 2.07, "volume": 2763144.0}, {"date": "2026-01-13", "close": 1.95, "volume": 6185140.0}, {"date": "2026-01-14", "close": 1.985, "volume": 5039301.0}, {"date": "2026-01-15", "close": 2.02, "volume": 3930675.0}, {"date": "2026-01-16", "close": 2.02, "volume": 3491521.0}, {"date": "2026-01-19", "close": 1.985, "volume": 2868934.0}, {"date": "2026-01-20", "close": 2.01, "volume": 5205202.0}, {"date": "2026-01-21", "close": 2.01, "volume": 5205032.0}, {"date": "2026-01-22", "close": 2.11, "volume": 4542156.0}, {"date": "2026-01-23", "close": 2.08, "volume": 4341791.0}, {"date": "2026-01-27", "close": 2.07, "volume": 3651259.0}, {"date": "2026-01-28", "close": 2.04, "volume": 4518733.0}, {"date": "2026-01-29", "close": 1.875, "volume": 8125022.0}, {"date": "2026-01-30", "close": 1.8, "volume": 14715206.0}, {"date": "2026-02-02", "close": 1.79, "volume": 4863356.0}, {"date": "2026-02-03", "close": 1.805, "volume": 5413854.0}, {"date": "2026-02-04", "close": 1.815, "volume": 2338109.0}, {"date": "2026-02-05", "close": 1.83, "volume": 2820064.0}, {"date": "2026-02-06", "close": 1.77, "volume": 4863822.0}, {"date": "2026-02-09", "close": 1.805, "volume": 2202171.0}, {"date": "2026-02-10", "close": 1.795, "volume": 2100083.0}, {"date": "2026-02-11", "close": 1.795, "volume": 1561682.0}, {"date": "2026-02-12", "close": 1.765, "volume": 2038933.0}, {"date": "2026-02-13", "close": 1.705, "volume": 3136908.0}, {"date": "2026-02-16", "close": 1.73, "volume": 1655530.0}, {"date": "2026-02-17", "close": 1.725, "volume": 1050063.0}, {"date": "2026-02-18", "close": 1.76, "volume": 1063170.0}, {"date": "2026-02-19", "close": 1.785, "volume": 1503437.0}, {"date": "2026-02-20", "close": 1.77, "volume": 1848993.0}, {"date": "2026-02-23", "close": 1.73, "volume": 3704904.0}, {"date": "2026-02-24", "close": 1.87, "volume": 9801026.0}, {"date": "2026-02-25", "close": 1.74, "volume": 8797531.0}, {"date": "2026-02-26", "close": 1.74, "volume": 3762383.0}, {"date": "2026-02-27", "close": 1.77, "volume": 5458928.0}, {"date": "2026-03-02", "close": 1.83, "volume": 4680860.0}, {"date": "2026-03-03", "close": 1.885, "volume": 5598156.0}, {"date": "2026-03-04", "close": 1.85, "volume": 5315412.0}, {"date": "2026-03-05", "close": 2.07, "volume": 18312609.0}, {"date": "2026-03-06", "close": 2.1, "volume": 18122565.0}, {"date": "2026-03-09", "close": 2.06, "volume": 14399422.0}, {"date": "2026-03-10", "close": 2.0, "volume": 6428573.0}, {"date": "2026-03-11", "close": 2.02, "volume": 6868567.0}, {"date": "2026-03-12", "close": 2.07, "volume": 9268370.0}, {"date": "2026-03-13", "close": 2.14, "volume": 7706132.0}, {"date": "2026-03-16", "close": 2.08, "volume": 13825814.0}, {"date": "2026-03-17", "close": 2.03, "volume": 4391573.0}, {"date": "2026-03-18", "close": 2.11, "volume": 19080389.0}, {"date": "2026-03-19", "close": 2.43, "volume": 33958295.0}, {"date": "2026-03-20", "close": 2.36, "volume": 34412175.0}, {"date": "2026-03-23", "close": 2.38, "volume": 16437074.0}, {"date": "2026-03-24", "close": 2.45, "volume": 17683801.0}, {"date": "2026-03-25", "close": 2.38, "volume": 16680259.0}, {"date": "2026-03-26", "close": 2.44, "volume": 10629173.0}, {"date": "2026-03-27", "close": 2.48, "volume": 11207117.0}, {"date": "2026-03-30", "close": 2.53, "volume": 16197012.0}, {"date": "2026-03-31", "close": 2.57, "volume": 15442214.0}, {"date": "2026-04-01", "close": 2.58, "volume": 12272136.0}, {"date": "2026-04-02", "close": 2.57, "volume": 12926761.0}, {"date": "2026-04-07", "close": 2.64, "volume": 7651739.0}, {"date": "2026-04-08", "close": 2.42, "volume": 16166060.0}, {"date": "2026-04-09", "close": 2.5, "volume": 9941114.0}, {"date": "2026-04-10", "close": 2.51, "volume": 4614774.0}, {"date": "2026-04-13", "close": 2.6, "volume": 16846896.0}, {"date": "2026-04-14", "close": 2.65, "volume": 9175223.0}, {"date": "2026-04-15", "close": 2.53, "volume": 7649553.0}, {"date": "2026-04-20", "close": 2.3, "volume": 14009216.0}, {"date": "2026-04-21", "close": 2.32, "volume": 7916757.0}, {"date": "2026-04-22", "close": 2.31, "volume": 9186174.0}, {"date": "2026-04-23", "close": 2.35, "volume": 11576962.0}, {"date": "2026-04-24", "close": 2.4, "volume": 4187330.0}, {"date": "2026-04-27", "close": 2.31, "volume": 4465246.0}, {"date": "2026-04-28", "close": 2.39, "volume": 3722381.0}, {"date": "2026-04-29", "close": 2.39, "volume": 5277749.0}, {"date": "2026-04-30", "close": 2.46, "volume": 6289635.0}, {"date": "2026-05-01", "close": 2.5, "volume": 9959917.0}, {"date": "2026-05-04", "close": 2.42, "volume": 4745996.0}, {"date": "2026-05-05", "close": 2.45, "volume": 10100542.0}, {"date": "2026-05-06", "close": 2.37, "volume": 8087425.0}, {"date": "2026-05-07", "close": 2.25, "volume": 10693538.0}, {"date": "2026-05-08", "close": 2.22, "volume": 4672715.0}, {"date": "2026-05-11", "close": 2.19, "volume": 6579392.0}, {"date": "2026-05-12", "close": 2.19, "volume": 5085509.0}, {"date": "2026-05-13", "close": 2.23, "volume": 3923433.0}, {"date": "2026-05-14", "close": 2.2, "volume": 3635900.0}, {"date": "2026-05-15", "close": 2.28, "volume": 3827688.0}, {"date": "2026-05-18", "close": 2.31, "volume": 6911493.0}, {"date": "2026-05-19", "close": 2.31, "volume": 2582556.0}, {"date": "2026-05-20", "close": 2.34, "volume": 3641825.0}, {"date": "2026-05-21", "close": 2.3, "volume": 2290297.0}, {"date": "2026-05-22", "close": 2.31, "volume": 3309232.0}, {"date": "2026-05-25", "close": 2.18, "volume": 4199584.0}, {"date": "2026-05-26", "close": 2.16, "volume": 4427879.0}, {"date": "2026-05-27", "close": 2.15, "volume": 2880464.0}, {"date": "2026-05-28", "close": 2.16, "volume": 3933767.0}, {"date": "2026-05-29", "close": 2.12, "volume": 11287429.0}, {"date": "2026-06-01", "close": 2.13, "volume": 3807913.0}, {"date": "2026-06-02", "close": 2.14, "volume": 6840050.0}, {"date": "2026-06-03", "close": 2.24, "volume": 5165778.0}, {"date": "2026-06-04", "close": 2.29, "volume": 6448912.0}, {"date": "2026-06-05", "close": 2.24, "volume": 4513895.0}, {"date": "2026-06-09", "close": 2.28, "volume": 3468736.0}, {"date": "2026-06-10", "close": 2.31, "volume": 3173491.0}, {"date": "2026-06-11", "close": 2.33, "volume": 13055590.0}, {"date": "2026-06-12", "close": 2.25, "volume": 5175638.0}, {"date": "2026-06-15", "close": 2.12, "volume": 13301841.0}, {"date": "2026-06-16", "close": 2.15, "volume": 5061262.0}, {"date": "2026-06-17", "close": 2.16, "volume": 2987061.0}, {"date": "2026-06-18", "close": 2.15, "volume": 4720376.0}, {"date": "2026-06-19", "close": 2.18, "volume": 6710577.0}, {"date": "2026-06-22", "close": 2.13, "volume": 4603054.0}, {"date": "2026-06-23", "close": 2.08, "volume": 7897049.0}, {"date": "2026-06-24", "close": 2.03, "volume": 10780171.0}, {"date": "2026-06-25", "close": 2.05, "volume": 8754988.0}, {"date": "2026-06-26", "close": 2.02, "volume": 6241446.0}, {"date": "2026-06-29", "close": 2.05, "volume": 3519909.0}, {"date": "2026-06-30", "close": 2.07, "volume": 4195993.0}, {"date": "2026-07-01", "close": 2.06, "volume": 4292087.0}, {"date": "2026-07-02", "close": 2.12, "volume": 6530429.0}, {"date": "2026-07-03", "close": 2.14, "volume": 5148694.0}, {"date": "2026-07-06", "close": 2.15, "volume": 3499931.0}, {"date": "2026-07-07", "close": 2.15, "volume": 5041043.0}, {"date": "2026-07-08", "close": 2.22, "volume": 3234403.0}, {"date": "2026-07-09", "close": 2.24, "volume": 4213799.0}, {"date": "2026-07-10", "close": 2.25, "volume": 4041894.0}, {"date": "2026-07-13", "close": 2.33, "volume": 4612449.0}, {"date": "2026-07-14", "close": 2.38, "volume": 5254018.0}, {"date": "2026-07-15", "close": 2.33, "volume": 5548273.0}, {"date": "2026-07-16", "close": 2.31, "volume": 8087247.0}, {"date": "2026-07-17", "close": 2.34, "volume": 5952196.0}, {"date": "2026-07-20", "close": 2.43, "volume": 7883159.0}, {"date": "2026-07-21", "close": 2.46, "volume": 5226622.0}, {"date": "2026-07-22", "close": 2.5, "volume": 5552586.0}, {"date": "2026-07-23", "close": 2.5, "volume": 5261144.0}, {"date": "2026-07-24", "close": 2.5, "volume": 3016510.0}, {"date": "2026-07-27", "close": 2.44, "volume": 4631671.0}, {"date": "2026-07-28", "close": 2.65, "volume": 11545470.0}, {"date": "2026-07-29", "close": 2.73, "volume": 19455171.0}, {"date": "2026-07-30", "close": 2.79, "volume": 10897213.0}, {"date": "2026-07-31", "close": 2.85, "volume": 10311112.0}, {"date": "2026-08-03", "close": 2.79, "volume": 6478762.0}, {"date": "2026-08-04", "close": 2.69, "volume": 5948658.0}, {"date": "2026-08-05", "close": 2.63, "volume": 5663676.0}, {"date": "2026-08-06", "close": 2.64, "volume": 5380416.0}, {"date": "2026-08-07", "close": 2.65, "volume": 4955618.0}, {"date": "2026-08-10", "close": 2.63, "volume": 2456587.0}, {"date": "2026-08-11", "close": 2.69, "volume": 5944512.0}, {"date": "2026-08-12", "close": 2.71, "volume": 5160696.0}, {"date": "2026-08-13", "close": 2.73, "volume": 4207996.0}, {"date": "2026-08-14", "close": 2.76, "volume": 4044622.0}, {"date": "2026-08-17", "close": 2.75, "volume": 3103104.0}, {"date": "2026-08-18", "close": 2.8, "volume": 6260555.0}, {"date": "2026-08-19", "close": 2.84, "volume": 3829252.0}, {"date": "2026-08-20", "close": 2.81, "volume": 4208137.0}, {"date": "2026-08-21", "close": 2.8, "volume": 2792793.0}, {"date": "2026-08-24", "close": 2.85, "volume": 5039202.0}, {"date": "2026-08-25", "close": 2.76, "volume": 5554873.0}, {"date": "2026-08-26", "close": 2.87, "volume": 9589110.0}, {"date": "2026-08-27", "close": 2.87, "volume": 8392214.0}, {"date": "2026-08-28", "close": 2.86, "volume": 4128784.0}, {"date": "2026-08-31", "close": 2.96, "volume": 10009197.0}, {"date": "2026-09-01", "close": 3.04, "volume": 7938274.0}, {"date": "2026-09-02", "close": 3.0, "volume": 16373630.0}, {"date": "2026-09-03", "close": 3.01, "volume": 5196606.0}, {"date": "2026-09-04", "close": 2.9, "volume": 5770750.0}, {"date": "2026-09-07", "close": 2.92, "volume": 5043949.0}], "refreshing": true}