{"ticker": "VNT", "overview": {"name": "Ventia Services Group Limited", "country": "Australia", "industry": "Capital Goods"}, "description": "Ventia Services Group Limited trades as VNT on the ASX and is registered in Australia, classified under Capital Goods. Essential infrastructure services provider in Australia and New Zealand. Privy Trades holds 17 insider filings for the company. We also hold 163 ASX director and substantial-holder notices naming 6 distinct holders. The most recent filing on record is dated 23 September 2026.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 12860000.0, "net": -12860000.0, "insiders": 1, "first_date": "2026-06-29", "last_date": "2026-06-29"}, "metrics": {"ticker": "VNT", "has_prices": true, "as_of": "2026-09-18", "last": 6.0, "prev_close": 5.92, "change": 0.08000000000000007, "change_pct": 0.013513513513513526, "session_volume": 5120176.0, "vwap_5": 5.891665407598148, "vwap_20": 5.708216333697173, "vwap_60": 5.843096872424426, "vwap_250": 5.7471988657422814, "high_52w": 6.76, "low_52w": 4.98, "avg_volume_20": 3075622.1, "sessions": 400, "market_cap": {"value": 4841520264.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158569", "src": "ASX", "ticker": "VNT", "cik": "", "company": "Ventia Services Group Limited", "company_raw": "Ventia Services 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 VNT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158569", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8086}, {"id": "ASX-03158559", "src": "ASX", "ticker": "VNT", "cik": "", "company": "Ventia Services Group Limited", "company_raw": "Ventia Services 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 VNT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158559", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8086}, {"id": "ASX-03158554", "src": "ASX", "ticker": "VNT", "cik": "", "company": "Ventia Services Group Limited", "company_raw": "Ventia Services 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 VNT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158554", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8086}, {"id": "ASX-03157357", "src": "ASX", "ticker": "VNT", "cik": "", "company": "Ventia Services Group Limited", "company_raw": "Ventia Services 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 VNT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157357", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "ASXSH-03145058", "src": "ASX", "ticker": "VNT", "cik": "", "company": "Ventia Services Group Limited", "company_raw": "Ventia Services Group Limited", "who": "Insignia Financial Ltd", "who_key": "Insignia Financial Ltd", "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": "Insignia Financial Ltd walks away from VNT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145058", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48406}, {"id": "ASX-03142828", "src": "ASX", "ticker": "VNT", "cik": "", "company": "Ventia Services Group Limited", "company_raw": "Ventia Services 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 VNT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142828", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58486}, {"id": "ASX-03142827", "src": "ASX", "ticker": "VNT", "cik": "", "company": "Ventia Services Group Limited", "company_raw": "Ventia Services 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 VNT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142827", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58486}, {"id": "ASX-03142822", "src": "ASX", "ticker": "VNT", "cik": "", "company": "Ventia Services Group Limited", "company_raw": "Ventia Services 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 VNT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142822", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58486}, {"id": "ASX-03135464", "src": "ASX", "ticker": "VNT", "cik": "", "company": "Ventia Services Group Limited", "company_raw": "Ventia Services 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 VNT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135464", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87286}, {"id": "ASX-03135298", "src": "ASX", "ticker": "VNT", "cik": "", "company": "Ventia Services Group Limited", "company_raw": "Ventia Services Group Limited", "who": "Brendon Riley", "who_key": "Brendon Riley", "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": "Brendon Riley just moved their VNT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135298", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87286}, {"id": "ASX-03135295", "src": "ASX", "ticker": "VNT", "cik": "", "company": "Ventia Services Group Limited", "company_raw": "Ventia Services Group Limited", "who": "Mark Ralston", "who_key": "Mark Ralston", "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": "Mark Ralston files a director's interest notice on VNT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135295", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87286}, {"id": "ASX-03135288", "src": "ASX", "ticker": "VNT", "cik": "", "company": "Ventia Services Group Limited", "company_raw": "Ventia Services Group Limited", "who": "Dean Banks", "who_key": "Dean Banks", "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": "Dean Banks just moved their VNT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135288", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87286}, {"id": "ASX3Y-03106881-1", "src": "ASX", "ticker": "VNT", "cik": "", "company": "Ventia Services Group Limited", "company_raw": "Ventia Services Group Limited", "who": "Dean Banks", "who_key": "Dean Banks", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 12860000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director sells $12.9M of VNT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106881", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182326}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Insignia Financial Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145058-2A1702240", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dean Banks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/vnt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dean Banks", "notice_type": "3Y", "direct_shares": 5006576.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106881-2A1681747", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dean Banks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/vnt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dean Banks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/vnt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dean Banks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/vnt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dean Banks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-23", "source_url": "https://www.marketindex.com.au/asx/vnt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dean Banks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-07", "source_url": "https://www.marketindex.com.au/asx/vnt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dean Banks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-27", "source_url": "https://www.marketindex.com.au/asx/vnt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lynne Saint", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-25", "source_url": "https://www.marketindex.com.au/asx/vnt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lynne Saint", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-25", "source_url": "https://www.marketindex.com.au/asx/vnt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Damon Rees", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-02", "source_url": "https://www.marketindex.com.au/asx/vnt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dean Banks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-04", "source_url": "https://www.marketindex.com.au/asx/vnt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dean Banks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-02", "source_url": "https://www.marketindex.com.au/asx/vnt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Dean Banks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-06", "source_url": "https://www.marketindex.com.au/asx/vnt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Crowe", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-25", "source_url": "https://www.marketindex.com.au/asx/vnt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Martinez", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-25", "source_url": "https://www.marketindex.com.au/asx/vnt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.26, "notice_date": "2026-09-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138769-2A1698676", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-14", "source_url": "https://www.marketindex.com.au/asx/vnt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/vnt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/vnt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/vnt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-19", "source_url": "https://www.marketindex.com.au/asx/vnt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/vnt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/vnt", "needs_ocr": 0}], "directors": [{"name": "Lynne Saint", "first_seen": "2025-02-25", "last_seen": "2025-02-25", "status": "current", "notices": 2}, {"name": "Dean Banks", "first_seen": "2024-04-02", "last_seen": "2026-07-02", "status": "current", "notices": 10}, {"name": "S Martinez", "first_seen": "2024-02-25", "last_seen": "2024-02-25", "status": "past", "notices": 1}, {"name": "K Crowe", "first_seen": "2024-02-25", "last_seen": "2024-02-25", "status": "past", "notices": 1}, {"name": "Mr Dean Banks", "first_seen": "2024-03-06", "last_seen": "2024-03-06", "status": "past", "notices": 1}, {"name": "Damon Rees", "first_seen": "2024-09-02", "last_seen": "2024-09-02", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Dean Banks", "who_key": "Dean Banks", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 12860000.0, "net": -12860000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12860000.0, "date": "2026-06-29", "score": 0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106881"}], "latest": {"action": "SELL", "amount": 12860000.0, "date": "2026-06-29", "score": 0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106881"}}], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154510-2A1706688"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Change in substantial holding from CGF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154500-2A1706685"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154495-2A1706681"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153298-2A1706233"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Notification of cessation of securities - VNT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145486-2A1702585"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Notification of cessation of securities - VNT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145481-2A1702581"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Notification regarding unquoted securities - VNT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145480-2A1702579"}, {"date": "2026-10-06", "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/2924-03145058-2A1702240"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138769-2A1698676"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138768-2A1698675"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Change in substantial holding from CGF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138763-2A1698673"}, {"date": "2026-09-22", "form": "Progress Report", "title": "Ventia secures WA Court Security Services contract extension", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138492-2A1698549"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Notification of cessation of securities - VNT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138064-2A1698353"}], "performance": {"ticker": "VNT", "has_prices": true, "summary": {"n": 3, "avg": -0.10333616467633606, "win_rate": 0.3333333333333333, "best": 1.2988505747126438, "worst": -0.8356164383561644, "as_of": "2026-09-18"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 36.5, "return": -0.8356164383561644}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-09-23", "score": 0.0, "ref_price": 2.61, "return": 1.2988505747126438}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-04-25", "score": 0.0, "ref_price": 26.46, "return": -0.7732426303854876}]}, "price_series": [{"date": "2021-11-19", "close": 2.1, "volume": 21476581.0}, {"date": "2021-11-22", "close": 2.09, "volume": 5787119.0}, {"date": "2021-11-23", "close": 2.1, "volume": 5681782.0}, {"date": "2021-11-24", "close": 2.12, "volume": 1536270.0}, {"date": "2021-11-25", "close": 2.14, "volume": 1019084.0}, {"date": "2021-11-26", "close": 2.06, "volume": 1320124.0}, {"date": "2021-11-29", "close": 2.04, "volume": 674909.0}, {"date": "2021-11-30", "close": 2.05, "volume": 1364084.0}, {"date": "2021-12-01", "close": 2.04, "volume": 5825953.0}, {"date": "2021-12-02", "close": 2.05, "volume": 254497.0}, {"date": "2021-12-03", "close": 2.06, "volume": 254931.0}, {"date": "2021-12-06", "close": 2.06, "volume": 188381.0}, {"date": "2021-12-07", "close": 2.07, "volume": 727425.0}, {"date": "2021-12-08", "close": 2.08, "volume": 146181.0}, {"date": "2021-12-09", "close": 2.04, "volume": 474804.0}, {"date": "2021-12-10", "close": 2.07, "volume": 178060.0}, {"date": "2021-12-13", "close": 2.02, "volume": 666918.0}, {"date": "2021-12-14", "close": 2.01, "volume": 882820.0}, {"date": "2021-12-15", "close": 2.02, "volume": 302554.0}, {"date": "2021-12-16", "close": 2.05, "volume": 338066.0}, {"date": "2021-12-17", "close": 2.04, "volume": 699917.0}, {"date": "2021-12-20", "close": 2.04, "volume": 319621.0}, {"date": "2021-12-21", "close": 1.96, "volume": 365753.0}, {"date": "2021-12-22", "close": 1.97, "volume": 330261.0}, {"date": "2021-12-23", "close": 2.01, "volume": 466181.0}, {"date": "2021-12-24", "close": 2.0, "volume": 140033.0}, {"date": "2021-12-29", "close": 2.02, "volume": 242773.0}, {"date": "2021-12-30", "close": 2.02, "volume": 93299.0}, {"date": "2021-12-31", "close": 2.0, "volume": 398477.0}, {"date": "2022-01-04", "close": 2.05, "volume": 273851.0}, {"date": "2022-01-05", "close": 2.04, "volume": 107356.0}, {"date": "2022-01-06", "close": 2.01, "volume": 442078.0}, {"date": "2022-01-07", "close": 2.0, "volume": 1267965.0}, {"date": "2022-01-10", "close": 2.01, "volume": 392083.0}, {"date": "2022-01-11", "close": 2.04, "volume": 351194.0}, {"date": "2022-01-12", "close": 2.08, "volume": 319177.0}, {"date": "2022-01-13", "close": 2.12, "volume": 1208663.0}, {"date": "2022-01-14", "close": 2.15, "volume": 247307.0}, {"date": "2022-01-17", "close": 2.2, "volume": 421882.0}, {"date": "2022-01-18", "close": 2.23, "volume": 1673215.0}, {"date": "2022-01-19", "close": 2.28, "volume": 261789.0}, {"date": "2022-01-20", "close": 2.35, "volume": 262550.0}, {"date": "2022-01-21", "close": 2.23, "volume": 356531.0}, {"date": "2022-01-24", "close": 2.23, "volume": 595415.0}, {"date": "2022-01-25", "close": 2.15, "volume": 1927266.0}, {"date": "2022-01-27", "close": 2.08, "volume": 764493.0}, {"date": "2022-01-28", "close": 2.13, "volume": 419786.0}, {"date": "2022-01-31", "close": 2.19, "volume": 264688.0}, {"date": "2022-02-01", "close": 2.2, "volume": 184810.0}, {"date": "2022-02-02", "close": 2.18, "volume": 419006.0}, {"date": "2022-02-03", "close": 2.14, "volume": 223811.0}, {"date": "2022-02-04", "close": 2.2, "volume": 658450.0}, {"date": "2022-02-07", "close": 2.2, "volume": 286669.0}, {"date": "2022-02-08", "close": 2.25, "volume": 299338.0}, {"date": "2022-02-09", "close": 2.19, "volume": 414828.0}, {"date": "2022-02-10", "close": 2.16, "volume": 481538.0}, {"date": "2022-02-11", "close": 2.15, "volume": 382525.0}, {"date": "2022-02-14", "close": 2.15, "volume": 176451.0}, {"date": "2022-02-15", "close": 2.14, "volume": 281700.0}, {"date": "2022-02-16", "close": 2.19, "volume": 324158.0}, {"date": "2022-02-17", "close": 2.15, "volume": 555944.0}, {"date": "2022-02-18", "close": 2.13, "volume": 287690.0}, {"date": "2022-02-21", "close": 2.13, "volume": 5525200.0}, {"date": "2022-02-22", "close": 2.06, "volume": 581102.0}, {"date": "2022-02-23", "close": 2.18, "volume": 722244.0}, {"date": "2022-02-24", "close": 2.22, "volume": 1076155.0}, {"date": "2022-02-25", "close": 2.31, "volume": 927289.0}, {"date": "2022-02-28", "close": 2.28, "volume": 1154002.0}, {"date": "2022-03-01", "close": 2.36, "volume": 525264.0}, {"date": "2022-03-02", "close": 2.35, "volume": 525247.0}, {"date": "2022-03-03", "close": 2.35, "volume": 312120.0}, {"date": "2022-03-04", "close": 2.38, "volume": 529853.0}, {"date": "2022-03-07", "close": 2.35, "volume": 349098.0}, {"date": "2022-03-08", "close": 2.3, "volume": 422793.0}, {"date": "2022-03-09", "close": 2.35, "volume": 278857.0}, {"date": "2022-03-10", "close": 2.34, "volume": 212328.0}, {"date": "2022-03-11", "close": 2.32, "volume": 409264.0}, {"date": "2022-03-14", "close": 2.35, "volume": 71355.0}, {"date": "2022-03-15", "close": 2.33, "volume": 157584.0}, {"date": "2022-03-16", "close": 2.39, "volume": 704430.0}, {"date": "2022-03-17", "close": 2.38, "volume": 355599.0}, {"date": "2022-03-18", "close": 2.37, "volume": 349048.0}, {"date": "2022-03-21", "close": 2.35, "volume": 374702.0}, {"date": "2022-03-22", "close": 2.35, "volume": 374593.0}, {"date": "2022-03-23", "close": 2.35, "volume": 388936.0}, {"date": "2022-03-24", "close": 2.33, "volume": 409434.0}, {"date": "2022-03-25", "close": 2.33, "volume": 516829.0}, {"date": "2022-03-28", "close": 2.37, "volume": 1299181.0}, {"date": "2022-03-29", "close": 2.39, "volume": 1741449.0}, {"date": "2022-03-30", "close": 2.44, "volume": 1288247.0}, {"date": "2022-03-31", "close": 2.47, "volume": 1504727.0}, {"date": "2022-04-01", "close": 2.53, "volume": 1421925.0}, {"date": "2022-04-04", "close": 2.5, "volume": 851990.0}, {"date": "2022-04-05", "close": 2.56, "volume": 1185858.0}, {"date": "2022-04-06", "close": 2.58, "volume": 1174805.0}, {"date": "2022-04-07", "close": 2.55, "volume": 704378.0}, {"date": "2022-04-08", "close": 2.61, "volume": 883961.0}, {"date": "2022-04-11", "close": 2.63, "volume": 1803110.0}, {"date": "2022-04-12", "close": 2.66, "volume": 1176814.0}, {"date": "2022-04-13", "close": 2.65, "volume": 429781.0}, {"date": "2022-04-14", "close": 2.74, "volume": 835779.0}, {"date": "2022-04-19", "close": 2.79, "volume": 927107.0}, {"date": "2022-04-20", "close": 2.83, "volume": 706721.0}, {"date": "2022-04-21", "close": 2.85, "volume": 626009.0}, {"date": "2022-04-22", "close": 2.85, "volume": 238035.0}, {"date": "2022-04-26", "close": 2.79, "volume": 1854977.0}, {"date": "2022-04-27", "close": 2.7, "volume": 1146260.0}, {"date": "2022-04-28", "close": 2.77, "volume": 1522725.0}, {"date": "2022-04-29", "close": 2.86, "volume": 567123.0}, {"date": "2022-05-02", "close": 2.76, "volume": 342626.0}, {"date": "2022-05-03", "close": 2.79, "volume": 727538.0}, {"date": "2022-05-04", "close": 2.78, "volume": 680547.0}, {"date": "2022-05-05", "close": 2.78, "volume": 973729.0}, {"date": "2022-05-06", "close": 2.78, "volume": 322513.0}, {"date": "2022-05-09", "close": 2.78, "volume": 820435.0}, {"date": "2022-05-10", "close": 2.68, "volume": 1244066.0}, {"date": "2022-05-11", "close": 2.7, "volume": 690544.0}, {"date": "2022-05-12", "close": 2.69, "volume": 1395658.0}, {"date": "2022-05-13", "close": 2.71, "volume": 838935.0}, {"date": "2022-05-16", "close": 2.7, "volume": 797841.0}, {"date": "2022-05-17", "close": 2.69, "volume": 678708.0}, {"date": "2022-05-18", "close": 2.74, "volume": 679905.0}, {"date": "2022-05-19", "close": 2.7, "volume": 998131.0}, {"date": "2022-05-20", "close": 2.74, "volume": 962905.0}, {"date": "2022-05-23", "close": 2.6, "volume": 724765.0}, {"date": "2022-05-24", "close": 2.54, "volume": 963257.0}, {"date": "2022-05-25", "close": 2.6, "volume": 1300782.0}, {"date": "2022-05-26", "close": 2.55, "volume": 1090900.0}, {"date": "2022-05-27", "close": 2.54, "volume": 1556043.0}, {"date": "2022-05-30", "close": 2.62, "volume": 778447.0}, {"date": "2022-05-31", "close": 2.56, "volume": 9214679.0}, {"date": "2022-06-01", "close": 2.61, "volume": 1016716.0}, {"date": "2022-06-02", "close": 2.59, "volume": 596702.0}, {"date": "2022-06-03", "close": 2.65, "volume": 437812.0}, {"date": "2022-06-06", "close": 2.57, "volume": 654808.0}, {"date": "2022-06-07", "close": 2.53, "volume": 1012008.0}, {"date": "2022-06-08", "close": 2.48, "volume": 445605.0}, {"date": "2022-06-09", "close": 2.4, "volume": 655129.0}, {"date": "2022-06-10", "close": 2.4, "volume": 651948.0}, {"date": "2022-06-14", "close": 2.35, "volume": 338429.0}, {"date": "2022-06-15", "close": 2.31, "volume": 545497.0}, {"date": "2022-06-16", "close": 2.33, "volume": 733144.0}, {"date": "2022-06-17", "close": 2.37, "volume": 997395.0}, {"date": "2022-06-20", "close": 2.29, "volume": 702856.0}, {"date": "2022-06-21", "close": 2.4, "volume": 367008.0}, {"date": "2022-06-22", "close": 2.37, "volume": 658174.0}, {"date": "2022-06-23", "close": 2.4, "volume": 1822222.0}, {"date": "2022-06-24", "close": 2.43, "volume": 881007.0}, {"date": "2022-06-27", "close": 2.42, "volume": 615691.0}, {"date": "2022-06-28", "close": 2.44, "volume": 804018.0}, {"date": "2022-06-29", "close": 2.44, "volume": 277282.0}, {"date": "2022-06-30", "close": 2.49, "volume": 737108.0}, {"date": "2022-07-01", "close": 2.51, "volume": 425965.0}, {"date": "2022-07-04", "close": 2.49, "volume": 1964955.0}, {"date": "2022-07-05", "close": 2.49, "volume": 577787.0}, {"date": "2022-07-06", "close": 2.52, "volume": 754245.0}, {"date": "2022-07-07", "close": 2.5, "volume": 634661.0}, {"date": "2022-07-08", "close": 2.54, "volume": 412265.0}, {"date": "2022-07-11", "close": 2.55, "volume": 373765.0}, {"date": "2022-07-12", "close": 2.5, "volume": 319939.0}, {"date": "2022-07-13", "close": 2.49, "volume": 542115.0}, {"date": "2022-07-14", "close": 2.53, "volume": 490276.0}, {"date": "2022-07-15", "close": 2.49, "volume": 922885.0}, {"date": "2022-07-18", "close": 2.64, "volume": 1112436.0}, {"date": "2022-07-19", "close": 2.66, "volume": 618585.0}, {"date": "2022-07-20", "close": 2.71, "volume": 848029.0}, {"date": "2022-07-21", "close": 2.65, "volume": 510138.0}, {"date": "2022-07-22", "close": 2.64, "volume": 798453.0}, {"date": "2022-07-25", "close": 2.68, "volume": 682440.0}, {"date": "2022-07-26", "close": 2.64, "volume": 697572.0}, {"date": "2022-07-27", "close": 2.65, "volume": 1182724.0}, {"date": "2022-07-28", "close": 2.67, "volume": 475304.0}, {"date": "2022-07-29", "close": 2.68, "volume": 4162054.0}, {"date": "2022-08-01", "close": 2.7, "volume": 405937.0}, {"date": "2022-08-02", "close": 2.82, "volume": 900730.0}, {"date": "2022-08-03", "close": 2.79, "volume": 685359.0}, {"date": "2022-08-04", "close": 2.8, "volume": 661075.0}, {"date": "2022-08-05", "close": 2.8, "volume": 924322.0}, {"date": "2022-08-08", "close": 2.79, "volume": 537982.0}, {"date": "2022-08-09", "close": 2.8, "volume": 428470.0}, {"date": "2022-08-10", "close": 2.82, "volume": 891965.0}, {"date": "2022-08-11", "close": 2.71, "volume": 1133030.0}, {"date": "2022-08-12", "close": 2.82, "volume": 755356.0}, {"date": "2022-08-15", "close": 2.88, "volume": 552366.0}, {"date": "2022-08-16", "close": 2.94, "volume": 729060.0}, {"date": "2022-08-17", "close": 2.84, "volume": 1247294.0}, {"date": "2022-08-18", "close": 2.82, "volume": 1202101.0}, {"date": "2022-08-19", "close": 2.8, "volume": 801645.0}, {"date": "2022-08-22", "close": 2.91, "volume": 738777.0}, {"date": "2022-08-23", "close": 2.78, "volume": 748145.0}, {"date": "2022-08-24", "close": 2.79, "volume": 836011.0}, {"date": "2022-08-25", "close": 2.76, "volume": 974351.0}, {"date": "2022-08-26", "close": 2.85, "volume": 1275329.0}, {"date": "2022-08-29", "close": 2.76, "volume": 840477.0}, {"date": "2022-08-30", "close": 2.75, "volume": 874877.0}, {"date": "2022-08-31", "close": 2.75, "volume": 1554019.0}, {"date": "2022-09-01", "close": 2.74, "volume": 510540.0}, {"date": "2022-09-02", "close": 2.78, "volume": 1582069.0}, {"date": "2022-09-05", "close": 2.82, "volume": 1138403.0}, {"date": "2022-09-06", "close": 2.82, "volume": 1037209.0}, {"date": "2022-09-07", "close": 2.94, "volume": 1942709.0}, {"date": "2022-09-08", "close": 2.95, "volume": 1341248.0}, {"date": "2022-09-09", "close": 3.04, "volume": 1239978.0}, {"date": "2022-09-12", "close": 3.03, "volume": 791555.0}, {"date": "2022-09-13", "close": 3.06, "volume": 1889203.0}, {"date": "2022-09-14", "close": 2.89, "volume": 1247078.0}, {"date": "2022-09-15", "close": 2.88, "volume": 1698982.0}, {"date": "2022-09-16", "close": 2.72, "volume": 17277988.0}, {"date": "2022-09-19", "close": 2.63, "volume": 3167278.0}, {"date": "2022-09-20", "close": 2.62, "volume": 880273.0}, {"date": "2022-09-21", "close": 2.62, "volume": 613069.0}, {"date": "2022-09-23", "close": 2.61, "volume": 1063679.0}, {"date": "2022-09-26", "close": 2.5, "volume": 707046.0}, {"date": "2022-09-27", "close": 2.47, "volume": 686627.0}, {"date": "2022-09-28", "close": 2.46, "volume": 510072.0}, {"date": "2022-09-29", "close": 2.58, "volume": 1181658.0}, {"date": "2022-09-30", "close": 2.59, "volume": 934715.0}, {"date": "2022-10-03", "close": 2.54, "volume": 756341.0}, {"date": "2022-10-04", "close": 2.62, "volume": 416513.0}, {"date": "2022-10-05", "close": 2.75, "volume": 1549077.0}, {"date": "2022-10-06", "close": 2.69, "volume": 3342875.0}, {"date": "2022-10-07", "close": 2.67, "volume": 235660.0}, {"date": "2022-10-10", "close": 2.62, "volume": 287889.0}, {"date": "2022-10-11", "close": 2.65, "volume": 319872.0}, {"date": "2022-10-12", "close": 2.61, "volume": 420984.0}, {"date": "2022-10-13", "close": 2.64, "volume": 524930.0}, {"date": "2022-10-14", "close": 2.62, "volume": 434354.0}, {"date": "2022-10-17", "close": 2.61, "volume": 308281.0}, {"date": "2022-10-18", "close": 2.63, "volume": 374178.0}, {"date": "2022-10-19", "close": 2.66, "volume": 302083.0}, {"date": "2022-10-20", "close": 2.58, "volume": 1397675.0}, {"date": "2022-10-21", "close": 2.59, "volume": 817088.0}, {"date": "2022-10-24", "close": 2.68, "volume": 514524.0}, {"date": "2022-10-25", "close": 2.63, "volume": 906903.0}, {"date": "2022-10-26", "close": 2.62, "volume": 761591.0}, {"date": "2022-10-27", "close": 2.68, "volume": 246170.0}, {"date": "2022-10-28", "close": 2.73, "volume": 747282.0}, {"date": "2022-10-31", "close": 2.77, "volume": 272187.0}, {"date": "2022-11-01", "close": 2.77, "volume": 420086.0}, {"date": "2022-11-02", "close": 2.75, "volume": 1492708.0}, {"date": "2022-11-03", "close": 2.66, "volume": 564642.0}, {"date": "2022-11-04", "close": 2.62, "volume": 411900.0}, {"date": "2022-11-07", "close": 2.56, "volume": 752437.0}, {"date": "2022-11-08", "close": 2.55, "volume": 952705.0}, {"date": "2022-11-09", "close": 2.46, "volume": 715744.0}, {"date": "2022-11-10", "close": 2.52, "volume": 1020143.0}, {"date": "2022-11-11", "close": 2.57, "volume": 1126131.0}, {"date": "2022-11-14", "close": 2.49, "volume": 697258.0}, {"date": "2022-11-15", "close": 2.52, "volume": 722126.0}, {"date": "2022-11-16", "close": 2.52, "volume": 1372138.0}, {"date": "2022-11-17", "close": 2.54, "volume": 1332668.0}, {"date": "2022-11-18", "close": 2.53, "volume": 1544009.0}, {"date": "2022-11-21", "close": 2.53, "volume": 1314250.0}, {"date": "2022-11-22", "close": 2.6, "volume": 771544.0}, {"date": "2022-11-23", "close": 2.63, "volume": 699134.0}, {"date": "2022-11-24", "close": 2.64, "volume": 1015184.0}, {"date": "2022-11-25", "close": 2.62, "volume": 326154.0}, {"date": "2022-11-28", "close": 2.66, "volume": 635086.0}, {"date": "2022-11-29", "close": 2.65, "volume": 828690.0}, {"date": "2022-11-30", "close": 2.69, "volume": 2412313.0}, {"date": "2022-12-01", "close": 2.69, "volume": 996437.0}, {"date": "2022-12-02", "close": 2.65, "volume": 524826.0}, {"date": "2022-12-05", "close": 2.72, "volume": 1364268.0}, {"date": "2022-12-06", "close": 2.7, "volume": 987531.0}, {"date": "2022-12-07", "close": 2.65, "volume": 940110.0}, {"date": "2022-12-08", "close": 2.59, "volume": 631879.0}, {"date": "2022-12-09", "close": 2.51, "volume": 2104563.0}, {"date": "2022-12-12", "close": 2.5, "volume": 1316056.0}, {"date": "2022-12-13", "close": 2.5, "volume": 723631.0}, {"date": "2022-12-14", "close": 2.5, "volume": 1057082.0}, {"date": "2022-12-15", "close": 2.54, "volume": 884134.0}, {"date": "2022-12-16", "close": 2.55, "volume": 1385984.0}, {"date": "2022-12-19", "close": 2.47, "volume": 602670.0}, {"date": "2022-12-20", "close": 2.46, "volume": 1446824.0}, {"date": "2022-12-21", "close": 2.45, "volume": 470437.0}, {"date": "2022-12-22", "close": 2.47, "volume": 354284.0}, {"date": "2022-12-23", "close": 2.44, "volume": 565392.0}, {"date": "2022-12-28", "close": 2.42, "volume": 261832.0}, {"date": "2022-12-29", "close": 2.4, "volume": 275648.0}, {"date": "2022-12-30", "close": 2.41, "volume": 214344.0}, {"date": "2023-01-03", "close": 2.39, "volume": 334463.0}, {"date": "2023-01-04", "close": 2.44, "volume": 1187909.0}, {"date": "2023-01-05", "close": 2.42, "volume": 225400.0}, {"date": "2023-01-06", "close": 2.44, "volume": 362952.0}, {"date": "2023-01-09", "close": 2.45, "volume": 188249.0}, {"date": "2023-01-10", "close": 2.44, "volume": 674175.0}, {"date": "2023-01-11", "close": 2.44, "volume": 738235.0}, {"date": "2023-01-12", "close": 2.44, "volume": 544589.0}, {"date": "2023-01-13", "close": 2.44, "volume": 703680.0}, {"date": "2023-01-16", "close": 2.47, "volume": 702467.0}, {"date": "2023-01-17", "close": 2.42, "volume": 1008046.0}, {"date": "2023-01-18", "close": 2.42, "volume": 521063.0}, {"date": "2023-01-19", "close": 2.43, "volume": 800796.0}, {"date": "2023-01-20", "close": 2.44, "volume": 781019.0}, {"date": "2023-01-23", "close": 2.44, "volume": 770508.0}, {"date": "2023-01-24", "close": 2.33, "volume": 1901735.0}, {"date": "2023-01-25", "close": 2.43, "volume": 808813.0}, {"date": "2023-01-27", "close": 2.39, "volume": 700288.0}, {"date": "2023-01-30", "close": 2.42, "volume": 1090351.0}, {"date": "2023-01-31", "close": 2.41, "volume": 265663.0}, {"date": "2023-02-01", "close": 2.38, "volume": 704622.0}, {"date": "2023-02-02", "close": 2.39, "volume": 588459.0}, {"date": "2023-02-03", "close": 2.42, "volume": 760970.0}, {"date": "2023-02-06", "close": 2.42, "volume": 467561.0}, {"date": "2023-02-07", "close": 2.47, "volume": 907014.0}, {"date": "2023-02-08", "close": 2.46, "volume": 1730927.0}, {"date": "2023-02-09", "close": 2.5, "volume": 1123359.0}, {"date": "2023-02-10", "close": 2.45, "volume": 700289.0}, {"date": "2023-02-13", "close": 2.46, "volume": 691751.0}, {"date": "2023-02-14", "close": 2.43, "volume": 2131092.0}, {"date": "2023-02-15", "close": 2.46, "volume": 1047882.0}, {"date": "2023-02-16", "close": 2.48, "volume": 751879.0}, {"date": "2023-02-17", "close": 2.49, "volume": 547524.0}, {"date": "2023-02-20", "close": 2.47, "volume": 658593.0}, {"date": "2023-02-21", "close": 2.5, "volume": 868692.0}, {"date": "2023-02-22", "close": 2.48, "volume": 970742.0}, {"date": "2023-02-23", "close": 2.4, "volume": 1990636.0}, {"date": "2023-02-24", "close": 2.32, "volume": 6305357.0}, {"date": "2023-02-27", "close": 2.32, "volume": 7478456.0}, {"date": "2023-02-28", "close": 2.38, "volume": 52432294.0}, {"date": "2023-03-01", "close": 2.34, "volume": 2101303.0}, {"date": "2023-03-02", "close": 2.29, "volume": 3964183.0}, {"date": "2023-03-03", "close": 2.3, "volume": 4476209.0}, {"date": "2023-03-06", "close": 2.29, "volume": 3931031.0}, {"date": "2023-03-07", "close": 2.32, "volume": 4774453.0}, {"date": "2023-03-08", "close": 2.21, "volume": 205505879.0}, {"date": "2023-03-09", "close": 2.29, "volume": 8084639.0}, {"date": "2023-03-10", "close": 2.28, "volume": 10453491.0}, {"date": "2023-03-13", "close": 2.31, "volume": 9161207.0}, {"date": "2023-03-14", "close": 2.3, "volume": 5940269.0}, {"date": "2023-03-15", "close": 2.41, "volume": 5587310.0}, {"date": "2023-03-16", "close": 2.37, "volume": 3082577.0}, {"date": "2023-03-17", "close": 2.41, "volume": 3161156.0}, {"date": "2023-03-20", "close": 2.38, "volume": 1292204.0}, {"date": "2023-03-21", "close": 2.41, "volume": 1627681.0}, {"date": "2023-03-22", "close": 2.46, "volume": 2311819.0}, {"date": "2023-03-23", "close": 2.48, "volume": 3094102.0}, {"date": "2023-03-24", "close": 2.48, "volume": 4988561.0}, {"date": "2023-03-27", "close": 2.51, "volume": 1813429.0}, {"date": "2023-03-28", "close": 2.56, "volume": 3263827.0}, {"date": "2023-03-29", "close": 2.55, "volume": 2902335.0}, {"date": "2023-03-30", "close": 2.61, "volume": 3210957.0}, {"date": "2023-03-31", "close": 2.64, "volume": 5318665.0}, {"date": "2023-04-03", "close": 2.61, "volume": 4468520.0}, {"date": "2023-04-04", "close": 2.62, "volume": 2968373.0}, {"date": "2023-04-05", "close": 2.65, "volume": 4550272.0}, {"date": "2023-04-06", "close": 2.61, "volume": 3622130.0}, {"date": "2023-04-11", "close": 2.61, "volume": 2125097.0}, {"date": "2023-04-12", "close": 2.68, "volume": 5290957.0}, {"date": "2023-04-13", "close": 2.69, "volume": 3240979.0}, {"date": "2023-04-14", "close": 2.67, "volume": 3148828.0}, {"date": "2023-04-17", "close": 2.61, "volume": 2008643.0}, {"date": "2023-04-18", "close": 2.64, "volume": 5546862.0}, {"date": "2023-04-19", "close": 2.59, "volume": 2911053.0}, {"date": "2023-04-20", "close": 2.61, "volume": 5360286.0}, {"date": "2023-04-21", "close": 2.6, "volume": 1051375.0}, {"date": "2023-04-24", "close": 2.61, "volume": 967155.0}, {"date": "2023-04-26", "close": 2.62, "volume": 4277758.0}, {"date": "2023-04-27", "close": 2.63, "volume": 3728067.0}, {"date": "2023-04-28", "close": 2.62, "volume": 3320813.0}, {"date": "2023-05-01", "close": 2.6, "volume": 1938325.0}, {"date": "2023-05-02", "close": 2.58, "volume": 11273189.0}, {"date": "2023-05-03", "close": 2.5, "volume": 3811640.0}, {"date": "2023-05-04", "close": 2.53, "volume": 4680891.0}, {"date": "2023-05-05", "close": 2.59, "volume": 142750285.0}, {"date": "2023-05-08", "close": 2.59, "volume": 3767210.0}, {"date": "2023-05-09", "close": 2.63, "volume": 6722847.0}, {"date": "2023-05-10", "close": 2.66, "volume": 8319939.0}, {"date": "2023-05-11", "close": 2.7, "volume": 9955290.0}, {"date": "2023-05-12", "close": 2.75, "volume": 3376386.0}, {"date": "2023-05-15", "close": 2.74, "volume": 3127189.0}, {"date": "2023-05-16", "close": 2.69, "volume": 1921138.0}, {"date": "2023-05-17", "close": 2.7, "volume": 3292939.0}, {"date": "2023-05-18", "close": 2.69, "volume": 2373797.0}, {"date": "2023-05-19", "close": 2.7, "volume": 1259145.0}, {"date": "2023-05-22", "close": 2.69, "volume": 1558663.0}, {"date": "2023-05-23", "close": 2.66, "volume": 1341715.0}, {"date": "2023-05-24", "close": 2.7, "volume": 2309524.0}, {"date": "2023-05-25", "close": 2.73, "volume": 1895068.0}, {"date": "2023-05-26", "close": 2.7, "volume": 1632289.0}, {"date": "2023-05-29", "close": 2.7, "volume": 3831570.0}, {"date": "2023-05-30", "close": 2.69, "volume": 1174254.0}, {"date": "2023-05-31", "close": 2.71, "volume": 5464064.0}, {"date": "2023-06-01", "close": 2.71, "volume": 1413569.0}, {"date": "2023-06-02", "close": 2.7, "volume": 1259921.0}, {"date": "2023-06-05", "close": 2.68, "volume": 8153155.0}, {"date": "2023-06-06", "close": 2.67, "volume": 3650870.0}, {"date": "2023-06-07", "close": 2.67, "volume": 1097128.0}, {"date": "2023-06-08", "close": 2.67, "volume": 1933790.0}, {"date": "2023-06-09", "close": 2.73, "volume": 3495743.0}, {"date": "2023-06-13", "close": 2.71, "volume": 1789552.0}, {"date": "2023-06-14", "close": 2.74, "volume": 1842193.0}, {"date": "2023-06-15", "close": 2.77, "volume": 2012603.0}, {"date": "2023-06-16", "close": 2.77, "volume": 3638526.0}, {"date": "2023-06-19", "close": 2.8, "volume": 2146410.0}, {"date": "2023-06-20", "close": 2.84, "volume": 1609749.0}, {"date": "2023-06-21", "close": 2.9, "volume": 2029744.0}, {"date": "2023-06-22", "close": 2.88, "volume": 1468425.0}, {"date": "2023-06-23", "close": 2.88, "volume": 1613556.0}, {"date": "2023-06-26", "close": 2.92, "volume": 2186157.0}, {"date": "2023-06-27", "close": 2.95, "volume": 1867549.0}, {"date": "2023-06-28", "close": 2.97, "volume": 2426996.0}, {"date": "2023-06-29", "close": 3.02, "volume": 1233025.0}, {"date": "2023-06-30", "close": 3.03, "volume": 1501464.0}, {"date": "2023-07-03", "close": 3.07, "volume": 1092047.0}, {"date": "2023-07-04", "close": 3.01, "volume": 2891271.0}, {"date": "2023-07-05", "close": 3.01, "volume": 1810260.0}, {"date": "2023-07-06", "close": 3.0, "volume": 1083637.0}, {"date": "2023-07-07", "close": 2.95, "volume": 1611066.0}, {"date": "2023-07-10", "close": 2.96, "volume": 756588.0}, {"date": "2023-07-11", "close": 2.97, "volume": 2714633.0}, {"date": "2023-07-12", "close": 2.95, "volume": 1258471.0}, {"date": "2023-07-13", "close": 2.97, "volume": 1591670.0}, {"date": "2023-07-14", "close": 3.05, "volume": 2407959.0}, {"date": "2023-07-17", "close": 3.08, "volume": 1680725.0}, {"date": "2023-07-18", "close": 3.08, "volume": 922072.0}, {"date": "2023-07-19", "close": 3.05, "volume": 4789993.0}, {"date": "2023-07-20", "close": 3.07, "volume": 2600021.0}, {"date": "2023-07-21", "close": 2.91, "volume": 21889579.0}, {"date": "2023-07-24", "close": 2.94, "volume": 6005566.0}, {"date": "2023-07-25", "close": 2.93, "volume": 1933092.0}, {"date": "2023-07-26", "close": 2.9, "volume": 4840533.0}, {"date": "2023-07-27", "close": 2.93, "volume": 2689342.0}, {"date": "2023-07-28", "close": 2.9, "volume": 1521178.0}, {"date": "2023-07-31", "close": 2.9, "volume": 1301194.0}, {"date": "2023-08-01", "close": 2.88, "volume": 1298068.0}, {"date": "2023-08-02", "close": 2.86, "volume": 978733.0}, {"date": "2023-08-03", "close": 2.86, "volume": 1301942.0}, {"date": "2023-08-04", "close": 2.87, "volume": 1631231.0}, {"date": "2023-08-07", "close": 2.86, "volume": 884120.0}, {"date": "2023-08-08", "close": 2.88, "volume": 1884978.0}, {"date": "2023-08-09", "close": 2.85, "volume": 1509122.0}, {"date": "2023-08-10", "close": 2.83, "volume": 1555280.0}, {"date": "2023-08-11", "close": 2.86, "volume": 1258461.0}, {"date": "2023-08-14", "close": 2.85, "volume": 1157986.0}, {"date": "2023-08-15", "close": 2.9, "volume": 1352859.0}, {"date": "2023-08-16", "close": 2.87, "volume": 1863194.0}, {"date": "2023-08-17", "close": 2.8, "volume": 2402992.0}, {"date": "2023-08-18", "close": 2.78, "volume": 1174325.0}, {"date": "2023-08-21", "close": 2.76, "volume": 1666852.0}, {"date": "2023-08-22", "close": 2.78, "volume": 933942.0}, {"date": "2023-08-23", "close": 2.77, "volume": 1978378.0}, {"date": "2023-08-24", "close": 2.73, "volume": 3220781.0}, {"date": "2023-08-25", "close": 2.66, "volume": 3280494.0}, {"date": "2023-08-28", "close": 2.78, "volume": 6537798.0}, {"date": "2023-08-29", "close": 2.76, "volume": 3597581.0}, {"date": "2023-08-30", "close": 2.72, "volume": 3341755.0}, {"date": "2023-08-31", "close": 2.72, "volume": 4932723.0}, {"date": "2023-09-01", "close": 2.75, "volume": 2899869.0}, {"date": "2023-09-04", "close": 2.74, "volume": 75781159.0}, {"date": "2023-09-05", "close": 2.72, "volume": 7219498.0}, {"date": "2023-09-06", "close": 2.69, "volume": 10173513.0}, {"date": "2023-09-07", "close": 2.66, "volume": 7968144.0}, {"date": "2023-09-08", "close": 2.66, "volume": 4807840.0}, {"date": "2023-09-11", "close": 2.67, "volume": 3894577.0}, {"date": "2023-09-12", "close": 2.69, "volume": 8089470.0}, {"date": "2023-09-13", "close": 2.63, "volume": 6986938.0}, {"date": "2023-09-14", "close": 2.65, "volume": 6240100.0}, {"date": "2023-09-15", "close": 2.69, "volume": 8598320.0}, {"date": "2023-09-18", "close": 2.71, "volume": 5566147.0}, {"date": "2023-09-19", "close": 2.7, "volume": 4524617.0}, {"date": "2023-09-20", "close": 2.73, "volume": 6396560.0}, {"date": "2023-09-21", "close": 2.7, "volume": 4798321.0}, {"date": "2023-09-22", "close": 2.77, "volume": 12584890.0}, {"date": "2023-09-25", "close": 2.78, "volume": 2256114.0}, {"date": "2023-09-26", "close": 2.81, "volume": 4701382.0}, {"date": "2023-09-27", "close": 2.82, "volume": 3368855.0}, {"date": "2023-09-28", "close": 2.84, "volume": 7664989.0}, {"date": "2023-09-29", "close": 2.82, "volume": 7102361.0}, {"date": "2023-10-02", "close": 2.84, "volume": 3217183.0}, {"date": "2023-10-03", "close": 2.79, "volume": 2533411.0}, {"date": "2023-10-04", "close": 2.78, "volume": 2234671.0}, {"date": "2023-10-05", "close": 2.79, "volume": 2617587.0}, {"date": "2023-10-06", "close": 2.72, "volume": 2732193.0}, {"date": "2023-10-09", "close": 2.74, "volume": 2352259.0}, {"date": "2023-10-10", "close": 2.73, "volume": 2579528.0}, {"date": "2023-10-11", "close": 2.75, "volume": 5773318.0}, {"date": "2023-10-12", "close": 2.77, "volume": 3300631.0}, {"date": "2023-10-13", "close": 2.76, "volume": 2489466.0}, {"date": "2023-10-16", "close": 2.77, "volume": 3065841.0}, {"date": "2023-10-17", "close": 2.79, "volume": 3111635.0}, {"date": "2023-10-18", "close": 2.79, "volume": 3085437.0}, {"date": "2023-10-19", "close": 2.79, "volume": 2181462.0}, {"date": "2023-10-20", "close": 2.8, "volume": 4295940.0}, {"date": "2023-10-23", "close": 2.78, "volume": 2634442.0}, {"date": "2023-10-24", "close": 2.78, "volume": 1136656.0}, {"date": "2023-10-25", "close": 2.8, "volume": 2140514.0}, {"date": "2023-10-26", "close": 2.78, "volume": 2622531.0}, {"date": "2023-10-27", "close": 2.76, "volume": 2724874.0}, {"date": "2023-10-30", "close": 2.73, "volume": 4142614.0}, {"date": "2023-10-31", "close": 2.75, "volume": 3842285.0}, {"date": "2023-11-01", "close": 2.72, "volume": 2930978.0}, {"date": "2023-11-02", "close": 2.75, "volume": 3310310.0}, {"date": "2023-11-03", "close": 2.76, "volume": 73844197.0}, {"date": "2023-11-06", "close": 2.73, "volume": 3741719.0}, {"date": "2023-11-07", "close": 2.73, "volume": 2865775.0}, {"date": "2023-11-08", "close": 2.73, "volume": 7334798.0}, {"date": "2023-11-09", "close": 2.73, "volume": 11158098.0}, {"date": "2023-11-10", "close": 2.7, "volume": 3248020.0}, {"date": "2023-11-13", "close": 2.74, "volume": 5942726.0}, {"date": "2023-11-14", "close": 2.77, "volume": 2996806.0}, {"date": "2023-11-15", "close": 2.78, "volume": 4698199.0}, {"date": "2023-11-16", "close": 2.8, "volume": 4685048.0}, {"date": "2023-11-17", "close": 2.79, "volume": 2808119.0}, {"date": "2023-11-20", "close": 2.8, "volume": 4630441.0}, {"date": "2023-11-21", "close": 2.82, "volume": 3496133.0}, {"date": "2023-11-22", "close": 2.84, "volume": 2574270.0}, {"date": "2023-11-23", "close": 2.82, "volume": 1764122.0}, {"date": "2023-11-24", "close": 2.87, "volume": 3135801.0}, {"date": "2023-11-27", "close": 2.87, "volume": 2695760.0}, {"date": "2023-11-28", "close": 2.89, "volume": 3003959.0}, {"date": "2023-11-29", "close": 2.91, "volume": 11127632.0}, {"date": "2023-11-30", "close": 3.0, "volume": 7930476.0}, {"date": "2023-12-01", "close": 3.01, "volume": 4307927.0}, {"date": "2023-12-04", "close": 3.03, "volume": 3968743.0}, {"date": "2023-12-05", "close": 2.99, "volume": 5871721.0}, {"date": "2023-12-06", "close": 3.06, "volume": 5050765.0}, {"date": "2023-12-07", "close": 3.02, "volume": 5064095.0}, {"date": "2023-12-08", "close": 3.02, "volume": 2434898.0}, {"date": "2023-12-11", "close": 3.01, "volume": 3741353.0}, {"date": "2023-12-12", "close": 3.01, "volume": 3192856.0}, {"date": "2023-12-13", "close": 3.03, "volume": 7330958.0}, {"date": "2023-12-14", "close": 3.02, "volume": 3770568.0}, {"date": "2023-12-15", "close": 3.03, "volume": 13472825.0}, {"date": "2023-12-18", "close": 2.99, "volume": 2450063.0}, {"date": "2023-12-19", "close": 3.05, "volume": 4246562.0}, {"date": "2023-12-20", "close": 3.06, "volume": 2859325.0}, {"date": "2023-12-21", "close": 3.06, "volume": 5785985.0}, {"date": "2023-12-22", "close": 3.05, "volume": 1713349.0}, {"date": "2023-12-27", "close": 3.09, "volume": 1886323.0}, {"date": "2023-12-28", "close": 3.11, "volume": 1464100.0}, {"date": "2023-12-29", "close": 3.14, "volume": 1018824.0}, {"date": "2024-01-02", "close": 3.14, "volume": 884618.0}, {"date": "2024-01-03", "close": 3.11, "volume": 1821365.0}, {"date": "2024-01-04", "close": 3.12, "volume": 1859343.0}, {"date": "2024-01-05", "close": 3.13, "volume": 2565293.0}, {"date": "2024-01-08", "close": 3.13, "volume": 1579022.0}, {"date": "2024-01-09", "close": 3.18, "volume": 1439564.0}, {"date": "2024-01-10", "close": 3.15, "volume": 1272146.0}, {"date": "2024-01-11", "close": 3.14, "volume": 1139621.0}, {"date": "2024-01-12", "close": 3.13, "volume": 1412048.0}, {"date": "2024-01-15", "close": 3.14, "volume": 1267352.0}, {"date": "2024-01-16", "close": 3.15, "volume": 1672764.0}, {"date": "2024-01-17", "close": 3.16, "volume": 1899427.0}, {"date": "2024-01-18", "close": 3.13, "volume": 2196136.0}, {"date": "2024-01-19", "close": 3.13, "volume": 2575710.0}, {"date": "2024-01-22", "close": 3.14, "volume": 1142524.0}, {"date": "2024-01-23", "close": 3.15, "volume": 1192347.0}, {"date": "2024-01-24", "close": 3.13, "volume": 2355673.0}, {"date": "2024-01-25", "close": 3.14, "volume": 2264099.0}, {"date": "2024-01-29", "close": 3.15, "volume": 2074243.0}, {"date": "2024-01-30", "close": 3.19, "volume": 2483123.0}, {"date": "2024-01-31", "close": 3.29, "volume": 2786933.0}, {"date": "2024-02-01", "close": 3.2, "volume": 2041639.0}, {"date": "2024-02-02", "close": 3.25, "volume": 1371102.0}, {"date": "2024-02-05", "close": 3.26, "volume": 1330898.0}, {"date": "2024-02-06", "close": 3.29, "volume": 1669221.0}, {"date": "2024-02-07", "close": 3.28, "volume": 1338670.0}, {"date": "2024-02-08", "close": 3.28, "volume": 2953046.0}, {"date": "2024-02-09", "close": 3.24, "volume": 2396737.0}, {"date": "2024-02-12", "close": 3.26, "volume": 879209.0}, {"date": "2024-02-13", "close": 3.26, "volume": 1061031.0}, {"date": "2024-02-14", "close": 3.25, "volume": 1914472.0}, {"date": "2024-02-15", "close": 3.28, "volume": 2336780.0}, {"date": "2024-02-16", "close": 3.28, "volume": 2685221.0}, {"date": "2024-02-19", "close": 3.32, "volume": 1584518.0}, {"date": "2024-02-20", "close": 3.36, "volume": 1959652.0}, {"date": "2024-02-21", "close": 3.51, "volume": 9175385.0}, {"date": "2024-02-22", "close": 3.7, "volume": 9219103.0}, {"date": "2024-02-23", "close": 3.81, "volume": 5037425.0}, {"date": "2024-02-26", "close": 3.79, "volume": 5589829.0}, {"date": "2024-02-27", "close": 3.78, "volume": 5147573.0}, {"date": "2024-02-28", "close": 3.83, "volume": 5051996.0}, {"date": "2024-02-29", "close": 3.79, "volume": 7047032.0}, {"date": "2024-03-01", "close": 3.8, "volume": 6144900.0}, {"date": "2024-03-04", "close": 3.8, "volume": 2667216.0}, {"date": "2024-03-05", "close": 3.82, "volume": 3804880.0}, {"date": "2024-03-06", "close": 3.83, "volume": 2974143.0}, {"date": "2024-03-07", "close": 3.84, "volume": 3717785.0}, {"date": "2024-03-08", "close": 3.88, "volume": 2573962.0}, {"date": "2024-03-11", "close": 3.83, "volume": 2089772.0}, {"date": "2024-03-12", "close": 3.81, "volume": 2244319.0}, {"date": "2024-03-13", "close": 3.83, "volume": 2124474.0}, {"date": "2024-03-14", "close": 3.8, "volume": 1651467.0}, {"date": "2024-03-15", "close": 3.85, "volume": 6773236.0}, {"date": "2024-03-18", "close": 3.82, "volume": 1895381.0}, {"date": "2024-03-19", "close": 3.78, "volume": 3808331.0}, {"date": "2024-03-20", "close": 3.78, "volume": 7048170.0}, {"date": "2024-03-21", "close": 3.8, "volume": 4710424.0}, {"date": "2024-03-22", "close": 3.86, "volume": 4370608.0}, {"date": "2024-03-25", "close": 3.8, "volume": 2282920.0}, {"date": "2024-03-26", "close": 3.72, "volume": 8228439.0}, {"date": "2024-03-27", "close": 3.79, "volume": 2267511.0}, {"date": "2024-03-28", "close": 3.85, "volume": 2948169.0}, {"date": "2024-04-02", "close": 3.88, "volume": 2470757.0}, {"date": "2024-04-03", "close": 3.82, "volume": 3097117.0}, {"date": "2024-04-04", "close": 3.8, "volume": 9777512.0}, {"date": "2024-04-05", "close": 3.78, "volume": 2467946.0}, {"date": "2024-04-08", "close": 3.79, "volume": 1201855.0}, {"date": "2024-04-09", "close": 3.77, "volume": 3190664.0}, {"date": "2024-04-10", "close": 3.72, "volume": 1103588.0}, {"date": "2024-04-11", "close": 3.72, "volume": 1905954.0}, {"date": "2024-04-12", "close": 3.75, "volume": 1099955.0}, {"date": "2024-04-15", "close": 3.73, "volume": 1767212.0}, {"date": "2024-04-16", "close": 3.65, "volume": 5001489.0}, {"date": "2024-04-17", "close": 3.65, "volume": 4598711.0}, {"date": "2024-04-18", "close": 3.71, "volume": 2118231.0}, {"date": "2024-04-19", "close": 3.66, "volume": 3513289.0}, {"date": "2024-04-22", "close": 3.71, "volume": 1753372.0}, {"date": "2024-04-23", "close": 3.71, "volume": 1648155.0}, {"date": "2024-04-24", "close": 3.73, "volume": 2467110.0}, {"date": "2024-04-26", "close": 3.65, "volume": 1358895.0}, {"date": "2024-04-29", "close": 3.69, "volume": 1360717.0}, {"date": "2024-04-30", "close": 3.63, "volume": 3133875.0}, {"date": "2024-05-01", "close": 3.56, "volume": 1084991.0}, {"date": "2024-05-02", "close": 3.57, "volume": 2727705.0}, {"date": "2024-05-03", "close": 3.66, "volume": 1272611.0}, {"date": "2024-05-06", "close": 3.65, "volume": 1205842.0}, {"date": "2024-05-07", "close": 3.65, "volume": 1752760.0}, {"date": "2024-05-08", "close": 3.67, "volume": 2279136.0}, {"date": "2024-05-09", "close": 3.66, "volume": 1258725.0}, {"date": "2024-05-10", "close": 3.62, "volume": 1293101.0}, {"date": "2024-05-13", "close": 3.62, "volume": 1720439.0}, {"date": "2024-05-14", "close": 3.55, "volume": 1352712.0}, {"date": "2024-05-15", "close": 3.6, "volume": 1677199.0}, {"date": "2024-05-16", "close": 3.59, "volume": 1502092.0}, {"date": "2024-05-17", "close": 3.55, "volume": 1291814.0}, {"date": "2024-05-20", "close": 3.53, "volume": 1112871.0}, {"date": "2024-05-21", "close": 3.55, "volume": 1914662.0}, {"date": "2024-05-22", "close": 3.6, "volume": 2742652.0}, {"date": "2024-05-23", "close": 3.6, "volume": 1921080.0}, {"date": "2024-05-24", "close": 3.56, "volume": 1489738.0}, {"date": "2024-05-27", "close": 3.63, "volume": 3136115.0}, {"date": "2024-05-28", "close": 3.55, "volume": 1304952.0}, {"date": "2024-05-29", "close": 3.5, "volume": 1599726.0}, {"date": "2024-05-30", "close": 3.51, "volume": 1125897.0}, {"date": "2024-05-31", "close": 3.6, "volume": 2338904.0}, {"date": "2024-06-03", "close": 3.67, "volume": 2602599.0}, {"date": "2024-06-04", "close": 3.7, "volume": 2593235.0}, {"date": "2024-06-05", "close": 3.67, "volume": 2098815.0}, {"date": "2024-06-06", "close": 3.71, "volume": 2329156.0}, {"date": "2024-06-07", "close": 3.69, "volume": 2054674.0}, {"date": "2024-06-11", "close": 3.64, "volume": 2157267.0}, {"date": "2024-06-12", "close": 3.69, "volume": 4065256.0}, {"date": "2024-06-13", "close": 3.72, "volume": 2451515.0}, {"date": "2024-06-14", "close": 3.74, "volume": 2294080.0}, {"date": "2024-06-17", "close": 3.7, "volume": 1503597.0}, {"date": "2024-06-18", "close": 3.77, "volume": 2330161.0}, {"date": "2024-06-19", "close": 3.77, "volume": 2627782.0}, {"date": "2024-06-20", "close": 3.89, "volume": 5514230.0}, {"date": "2024-06-21", "close": 3.95, "volume": 4439341.0}, {"date": "2024-06-24", "close": 3.9, "volume": 2074228.0}, {"date": "2024-06-25", "close": 3.84, "volume": 1624304.0}, {"date": "2024-06-26", "close": 3.87, "volume": 2057434.0}, {"date": "2024-06-27", "close": 3.81, "volume": 2770428.0}, {"date": "2024-06-28", "close": 3.83, "volume": 2865220.0}, {"date": "2024-07-01", "close": 3.86, "volume": 1956415.0}, {"date": "2024-07-02", "close": 3.91, "volume": 5427958.0}, {"date": "2024-07-03", "close": 3.95, "volume": 1909566.0}, {"date": "2024-07-04", "close": 3.95, "volume": 1617613.0}, {"date": "2024-07-05", "close": 3.97, "volume": 1429356.0}, {"date": "2024-07-08", "close": 4.05, "volume": 3163005.0}, {"date": "2024-07-09", "close": 4.14, "volume": 2174532.0}, {"date": "2024-07-10", "close": 4.08, "volume": 1111334.0}, {"date": "2024-07-11", "close": 4.14, "volume": 1331230.0}, {"date": "2024-07-12", "close": 4.16, "volume": 1153116.0}, {"date": "2024-07-15", "close": 4.16, "volume": 1807012.0}, {"date": "2024-07-16", "close": 4.1, "volume": 3007546.0}, {"date": "2024-07-17", "close": 4.09, "volume": 2746185.0}, {"date": "2024-07-18", "close": 4.12, "volume": 2518398.0}, {"date": "2024-07-19", "close": 4.19, "volume": 1664119.0}, {"date": "2024-07-22", "close": 4.16, "volume": 1772726.0}, {"date": "2024-07-23", "close": 4.2, "volume": 985657.0}, {"date": "2024-07-24", "close": 4.21, "volume": 1647361.0}, {"date": "2024-07-25", "close": 4.18, "volume": 1961558.0}, {"date": "2024-07-26", "close": 4.23, "volume": 1564318.0}, {"date": "2024-07-29", "close": 4.25, "volume": 1380302.0}, {"date": "2024-07-30", "close": 4.27, "volume": 1166087.0}, {"date": "2024-07-31", "close": 4.39, "volume": 3121923.0}, {"date": "2024-08-01", "close": 4.29, "volume": 2391736.0}, {"date": "2024-08-02", "close": 4.26, "volume": 2203187.0}, {"date": "2024-08-05", "close": 4.02, "volume": 2809830.0}, {"date": "2024-08-06", "close": 4.1, "volume": 1933365.0}, {"date": "2024-08-07", "close": 4.16, "volume": 1852226.0}, {"date": "2024-08-08", "close": 4.19, "volume": 1479309.0}, {"date": "2024-08-09", "close": 4.24, "volume": 1438693.0}, {"date": "2024-08-12", "close": 4.28, "volume": 1437186.0}, {"date": "2024-08-13", "close": 4.31, "volume": 2386981.0}, {"date": "2024-08-14", "close": 4.37, "volume": 2159305.0}, {"date": "2024-08-15", "close": 4.4, "volume": 2978399.0}, {"date": "2024-08-16", "close": 4.41, "volume": 6903276.0}, {"date": "2024-08-19", "close": 4.42, "volume": 1720023.0}, {"date": "2024-08-20", "close": 4.47, "volume": 1263644.0}, {"date": "2024-08-21", "close": 4.17, "volume": 4040128.0}, {"date": "2024-08-22", "close": 4.37, "volume": 4784634.0}, {"date": "2024-08-23", "close": 4.39, "volume": 2754988.0}, {"date": "2024-08-26", "close": 4.41, "volume": 2270281.0}, {"date": "2024-08-27", "close": 4.38, "volume": 2077458.0}, {"date": "2024-08-28", "close": 4.34, "volume": 2474340.0}, {"date": "2024-08-29", "close": 4.18, "volume": 2177206.0}, {"date": "2024-08-30", "close": 4.23, "volume": 3174943.0}, {"date": "2024-09-02", "close": 4.24, "volume": 1693559.0}, {"date": "2024-09-03", "close": 4.26, "volume": 2527876.0}, {"date": "2024-09-04", "close": 4.26, "volume": 1672930.0}, {"date": "2024-09-05", "close": 4.29, "volume": 2886028.0}, {"date": "2024-09-06", "close": 4.32, "volume": 2339878.0}, {"date": "2024-09-09", "close": 4.31, "volume": 1406749.0}, {"date": "2024-09-10", "close": 4.34, "volume": 1610430.0}, {"date": "2024-09-11", "close": 4.31, "volume": 1560609.0}, {"date": "2024-09-12", "close": 4.38, "volume": 1780621.0}, {"date": "2024-09-13", "close": 4.41, "volume": 2530063.0}, {"date": "2024-09-16", "close": 4.43, "volume": 1713193.0}, {"date": "2024-09-17", "close": 4.44, "volume": 2576110.0}, {"date": "2024-09-18", "close": 4.45, "volume": 1272020.0}, {"date": "2024-09-19", "close": 4.51, "volume": 3483673.0}, {"date": "2024-09-20", "close": 4.55, "volume": 3172348.0}, {"date": "2024-09-23", "close": 4.53, "volume": 1675958.0}, {"date": "2024-09-24", "close": 4.5, "volume": 2730224.0}, {"date": "2024-09-25", "close": 4.47, "volume": 1908554.0}, {"date": "2024-09-26", "close": 4.54, "volume": 2960023.0}, {"date": "2024-09-27", "close": 4.56, "volume": 1708939.0}, {"date": "2024-09-30", "close": 4.55, "volume": 2588068.0}, {"date": "2024-10-01", "close": 4.63, "volume": 2851585.0}, {"date": "2024-10-02", "close": 4.53, "volume": 1927856.0}, {"date": "2024-10-03", "close": 4.52, "volume": 1201649.0}, {"date": "2024-10-04", "close": 4.52, "volume": 1042103.0}, {"date": "2024-10-07", "close": 4.52, "volume": 782568.0}, {"date": "2024-10-08", "close": 4.55, "volume": 1117141.0}, {"date": "2024-10-09", "close": 4.63, "volume": 1279140.0}, {"date": "2024-10-10", "close": 4.59, "volume": 1068609.0}, {"date": "2024-10-11", "close": 4.65, "volume": 1229645.0}, {"date": "2024-10-14", "close": 4.65, "volume": 1062351.0}, {"date": "2024-10-15", "close": 4.71, "volume": 947251.0}, {"date": "2024-10-16", "close": 4.62, "volume": 1519901.0}, {"date": "2024-10-17", "close": 4.73, "volume": 1524664.0}, {"date": "2024-10-18", "close": 4.63, "volume": 1588072.0}, {"date": "2024-10-21", "close": 4.75, "volume": 1729258.0}, {"date": "2024-10-22", "close": 4.66, "volume": 1856851.0}, {"date": "2024-10-23", "close": 4.68, "volume": 959270.0}, {"date": "2024-10-24", "close": 4.69, "volume": 1537983.0}, {"date": "2024-10-25", "close": 4.58, "volume": 1073110.0}, {"date": "2024-10-28", "close": 4.6, "volume": 914955.0}, {"date": "2024-10-29", "close": 4.6, "volume": 3796216.0}, {"date": "2024-10-30", "close": 4.6, "volume": 1744313.0}, {"date": "2024-10-31", "close": 4.59, "volume": 1734005.0}, {"date": "2024-11-01", "close": 4.54, "volume": 1438918.0}, {"date": "2024-11-04", "close": 4.58, "volume": 1529472.0}, {"date": "2024-11-05", "close": 4.57, "volume": 750692.0}, {"date": "2024-11-06", "close": 4.63, "volume": 3376513.0}, {"date": "2024-11-07", "close": 4.69, "volume": 1334555.0}, {"date": "2024-11-08", "close": 4.64, "volume": 1558880.0}, {"date": "2024-11-11", "close": 4.66, "volume": 1822560.0}, {"date": "2024-11-12", "close": 4.7, "volume": 930439.0}, {"date": "2024-11-13", "close": 4.63, "volume": 1224309.0}, {"date": "2024-11-14", "close": 4.62, "volume": 949626.0}, {"date": "2024-11-15", "close": 4.67, "volume": 1935568.0}, {"date": "2024-11-18", "close": 4.65, "volume": 1335571.0}, {"date": "2024-11-19", "close": 4.68, "volume": 2169555.0}, {"date": "2024-11-20", "close": 4.58, "volume": 1323470.0}, {"date": "2024-11-21", "close": 4.58, "volume": 1533922.0}, {"date": "2024-11-22", "close": 4.6, "volume": 1660394.0}, {"date": "2024-11-25", "close": 4.65, "volume": 2697764.0}, {"date": "2024-11-26", "close": 4.58, "volume": 1508688.0}, {"date": "2024-11-27", "close": 4.58, "volume": 1144504.0}, {"date": "2024-11-28", "close": 4.6, "volume": 2090191.0}, {"date": "2024-11-29", "close": 4.55, "volume": 1000665.0}, {"date": "2024-12-02", "close": 4.38, "volume": 1855761.0}, {"date": "2024-12-03", "close": 4.33, "volume": 2675674.0}, {"date": "2024-12-04", "close": 4.32, "volume": 2830961.0}, {"date": "2024-12-05", "close": 4.37, "volume": 3459225.0}, {"date": "2024-12-06", "close": 4.26, "volume": 3812394.0}, {"date": "2024-12-09", "close": 4.26, "volume": 3334798.0}, {"date": "2024-12-10", "close": 4.23, "volume": 2133726.0}, {"date": "2024-12-11", "close": 4.3, "volume": 4661338.0}, {"date": "2024-12-12", "close": 3.33, "volume": 15442771.0}, {"date": "2024-12-13", "close": 3.69, "volume": 18784594.0}, {"date": "2024-12-16", "close": 3.35, "volume": 9398663.0}, {"date": "2024-12-17", "close": 3.45, "volume": 4900995.0}, {"date": "2024-12-18", "close": 3.45, "volume": 4249232.0}, {"date": "2024-12-19", "close": 3.45, "volume": 4600911.0}, {"date": "2024-12-20", "close": 3.58, "volume": 5785032.0}, {"date": "2024-12-23", "close": 3.57, "volume": 1346415.0}, {"date": "2024-12-24", "close": 3.63, "volume": 543146.0}, {"date": "2024-12-27", "close": 3.64, "volume": 2005905.0}, {"date": "2024-12-30", "close": 3.64, "volume": 1462883.0}, {"date": "2024-12-31", "close": 3.6, "volume": 694101.0}, {"date": "2025-01-02", "close": 3.61, "volume": 1215813.0}, {"date": "2025-01-03", "close": 3.63, "volume": 658097.0}, {"date": "2025-01-06", "close": 3.59, "volume": 1711267.0}, {"date": "2025-01-07", "close": 3.65, "volume": 2528483.0}, {"date": "2025-01-08", "close": 3.62, "volume": 2604642.0}, {"date": "2025-01-09", "close": 3.6, "volume": 1942782.0}, {"date": "2025-01-10", "close": 3.64, "volume": 1221376.0}, {"date": "2025-01-13", "close": 3.6, "volume": 1454851.0}, {"date": "2025-01-14", "close": 3.66, "volume": 1382329.0}, {"date": "2025-01-15", "close": 3.64, "volume": 1383484.0}, {"date": "2025-01-16", "close": 3.67, "volume": 1705255.0}, {"date": "2025-01-17", "close": 3.69, "volume": 1150480.0}, {"date": "2025-01-20", "close": 3.75, "volume": 1715356.0}, {"date": "2025-01-21", "close": 3.79, "volume": 1119572.0}, {"date": "2025-01-22", "close": 3.88, "volume": 1476243.0}, {"date": "2025-01-23", "close": 3.77, "volume": 2187543.0}, {"date": "2025-01-24", "close": 3.84, "volume": 1331310.0}, {"date": "2025-01-28", "close": 3.88, "volume": 1330241.0}, {"date": "2025-01-29", "close": 3.83, "volume": 1983000.0}, {"date": "2025-01-30", "close": 3.87, "volume": 1523144.0}, {"date": "2025-01-31", "close": 3.82, "volume": 2964269.0}, {"date": "2025-02-03", "close": 3.75, "volume": 2378644.0}, {"date": "2025-02-04", "close": 3.8, "volume": 1868068.0}, {"date": "2025-02-05", "close": 3.85, "volume": 2010014.0}, {"date": "2025-02-06", "close": 3.88, "volume": 1152052.0}, {"date": "2025-02-07", "close": 3.87, "volume": 730983.0}, {"date": "2025-02-10", "close": 3.82, "volume": 1476375.0}, {"date": "2025-02-11", "close": 3.8, "volume": 1349160.0}, {"date": "2025-02-12", "close": 3.78, "volume": 1488896.0}, {"date": "2025-02-13", "close": 3.79, "volume": 2012119.0}, {"date": "2025-02-14", "close": 3.82, "volume": 956511.0}, {"date": "2025-02-17", "close": 3.85, "volume": 1079041.0}, {"date": "2025-02-18", "close": 3.86, "volume": 676877.0}, {"date": "2025-02-19", "close": 4.13, "volume": 3188328.0}, {"date": "2025-02-20", "close": 4.27, "volume": 4235497.0}, {"date": "2025-02-21", "close": 4.29, "volume": 2530233.0}, {"date": "2025-02-24", "close": 4.25, "volume": 2350367.0}, {"date": "2025-02-25", "close": 4.25, "volume": 2555491.0}, {"date": "2025-02-26", "close": 4.23, "volume": 2119223.0}, {"date": "2025-02-27", "close": 4.16, "volume": 1657156.0}, {"date": "2025-02-28", "close": 4.21, "volume": 3221375.0}, {"date": "2025-03-03", "close": 4.2, "volume": 1818137.0}, {"date": "2025-03-04", "close": 4.15, "volume": 2561807.0}, {"date": "2025-03-05", "close": 4.1, "volume": 2557045.0}, {"date": "2025-03-06", "close": 4.13, "volume": 1759348.0}, {"date": "2025-03-07", "close": 4.08, "volume": 1683198.0}, {"date": "2025-03-10", "close": 4.12, "volume": 1681096.0}, {"date": "2025-03-11", "close": 4.07, "volume": 5706854.0}, {"date": "2025-03-12", "close": 4.01, "volume": 3744878.0}, {"date": "2025-03-13", "close": 4.03, "volume": 2141437.0}, {"date": "2025-03-14", "close": 4.07, "volume": 1673962.0}, {"date": "2025-03-17", "close": 4.03, "volume": 2493338.0}, {"date": "2025-03-18", "close": 4.06, "volume": 2181775.0}, {"date": "2025-03-19", "close": 4.09, "volume": 4047857.0}, {"date": "2025-03-20", "close": 4.12, "volume": 1985670.0}, {"date": "2025-03-21", "close": 4.13, "volume": 3193967.0}, {"date": "2025-03-24", "close": 4.06, "volume": 1322977.0}, {"date": "2025-03-25", "close": 4.07, "volume": 1605832.0}, {"date": "2025-03-26", "close": 4.1, "volume": 1630309.0}, {"date": "2025-03-27", "close": 4.05, "volume": 2774263.0}, {"date": "2025-03-28", "close": 4.11, "volume": 1578845.0}, {"date": "2025-03-31", "close": 4.02, "volume": 3292390.0}, {"date": "2025-04-01", "close": 4.08, "volume": 2333947.0}, {"date": "2025-04-02", "close": 4.1, "volume": 2204804.0}, {"date": "2025-04-03", "close": 4.13, "volume": 2092798.0}, {"date": "2025-04-04", "close": 4.14, "volume": 3841437.0}, {"date": "2025-04-07", "close": 4.0, "volume": 5615029.0}, {"date": "2025-04-08", "close": 4.05, "volume": 2458241.0}, {"date": "2025-04-09", "close": 3.97, "volume": 2931625.0}, {"date": "2025-04-10", "close": 4.11, "volume": 3985634.0}, {"date": "2025-04-11", "close": 4.12, "volume": 4246800.0}, {"date": "2025-04-14", "close": 4.15, "volume": 4226000.0}, {"date": "2025-04-15", "close": 4.15, "volume": 3167499.0}, {"date": "2025-04-16", "close": 4.15, "volume": 1849239.0}, {"date": "2025-04-17", "close": 4.18, "volume": 2671069.0}, {"date": "2025-04-22", "close": 4.12, "volume": 1019266.0}, {"date": "2025-04-23", "close": 4.21, "volume": 3175800.0}, {"date": "2025-04-24", "close": 4.2, "volume": 1326501.0}, {"date": "2025-04-28", "close": 4.24, "volume": 3965701.0}, {"date": "2025-04-29", "close": 4.22, "volume": 3676771.0}, {"date": "2025-04-30", "close": 4.24, "volume": 5503120.0}, {"date": "2025-05-01", "close": 4.27, "volume": 4213318.0}, {"date": "2025-05-02", "close": 4.34, "volume": 2262427.0}, {"date": "2025-05-05", "close": 4.34, "volume": 2249308.0}, {"date": "2025-05-06", "close": 4.44, "volume": 1972649.0}, {"date": "2025-05-07", "close": 4.49, "volume": 2224412.0}, {"date": "2025-05-08", "close": 4.57, "volume": 2167434.0}, {"date": "2025-05-09", "close": 4.64, "volume": 2286551.0}, {"date": "2025-05-12", "close": 4.64, "volume": 1956489.0}, {"date": "2025-05-13", "close": 4.65, "volume": 1384560.0}, {"date": "2025-05-14", "close": 4.66, "volume": 3247979.0}, {"date": "2025-05-15", "close": 4.61, "volume": 2144281.0}, {"date": "2025-05-16", "close": 4.65, "volume": 1602367.0}, {"date": "2025-05-19", "close": 4.66, "volume": 2099460.0}, {"date": "2025-05-20", "close": 4.67, "volume": 1938477.0}, {"date": "2025-05-21", "close": 4.69, "volume": 3382064.0}, {"date": "2025-05-22", "close": 4.76, "volume": 1430381.0}, {"date": "2025-05-23", "close": 4.79, "volume": 951838.0}, {"date": "2025-05-26", "close": 4.75, "volume": 1309218.0}, {"date": "2025-05-27", "close": 4.76, "volume": 1802890.0}, {"date": "2025-05-28", "close": 4.71, "volume": 1189257.0}, {"date": "2025-05-29", "close": 4.71, "volume": 1183936.0}, {"date": "2025-05-30", "close": 4.73, "volume": 2662318.0}, {"date": "2025-06-02", "close": 4.75, "volume": 709972.0}, {"date": "2025-06-03", "close": 4.81, "volume": 1204294.0}, {"date": "2025-06-04", "close": 4.83, "volume": 2266519.0}, {"date": "2025-06-05", "close": 4.86, "volume": 1910322.0}, {"date": "2025-06-06", "close": 4.86, "volume": 1494753.0}, {"date": "2025-06-10", "close": 4.93, "volume": 1367584.0}, {"date": "2025-06-11", "close": 4.85, "volume": 2287369.0}, {"date": "2025-06-12", "close": 4.92, "volume": 2225365.0}, {"date": "2025-06-13", "close": 4.9, "volume": 2183762.0}, {"date": "2025-06-16", "close": 4.93, "volume": 3014284.0}, {"date": "2025-06-17", "close": 4.97, "volume": 1354429.0}, {"date": "2025-06-18", "close": 5.0, "volume": 2280760.0}, {"date": "2025-06-19", "close": 4.94, "volume": 3184501.0}, {"date": "2025-06-20", "close": 5.0, "volume": 4832725.0}, {"date": "2025-06-23", "close": 5.02, "volume": 1616699.0}, {"date": "2025-06-24", "close": 5.07, "volume": 2389582.0}, {"date": "2025-06-25", "close": 5.0, "volume": 3121150.0}, {"date": "2025-06-26", "close": 5.05, "volume": 1626352.0}, {"date": "2025-06-27", "close": 5.13, "volume": 1886960.0}, {"date": "2025-06-30", "close": 5.18, "volume": 2314797.0}, {"date": "2025-07-01", "close": 5.2, "volume": 2999469.0}, {"date": "2025-07-02", "close": 5.14, "volume": 3278334.0}, {"date": "2025-07-03", "close": 5.08, "volume": 2119856.0}, {"date": "2025-07-04", "close": 5.11, "volume": 1046698.0}, {"date": "2025-07-07", "close": 5.12, "volume": 1145359.0}, {"date": "2025-07-08", "close": 5.15, "volume": 2084194.0}, {"date": "2025-07-09", "close": 5.16, "volume": 1390053.0}, {"date": "2025-07-10", "close": 5.22, "volume": 2085740.0}, {"date": "2025-07-11", "close": 5.12, "volume": 2602076.0}, {"date": "2025-07-14", "close": 5.15, "volume": 944359.0}, {"date": "2025-07-15", "close": 5.21, "volume": 1313163.0}, {"date": "2025-07-16", "close": 5.2, "volume": 1495154.0}, {"date": "2025-07-17", "close": 5.21, "volume": 1310617.0}, {"date": "2025-07-18", "close": 5.28, "volume": 1896387.0}, {"date": "2025-07-21", "close": 5.21, "volume": 1577640.0}, {"date": "2025-07-22", "close": 5.2, "volume": 1128041.0}, {"date": "2025-07-23", "close": 5.22, "volume": 1891438.0}, {"date": "2025-07-24", "close": 5.11, "volume": 1320077.0}, {"date": "2025-07-25", "close": 5.08, "volume": 1023208.0}, {"date": "2025-07-28", "close": 5.12, "volume": 1204611.0}, {"date": "2025-07-29", "close": 5.1, "volume": 1335933.0}, {"date": "2025-07-30", "close": 5.18, "volume": 1200185.0}, {"date": "2025-07-31", "close": 5.21, "volume": 1151042.0}, {"date": "2025-08-01", "close": 5.24, "volume": 992124.0}, {"date": "2025-08-04", "close": 5.2, "volume": 610796.0}, {"date": "2025-08-05", "close": 5.22, "volume": 1413653.0}, {"date": "2025-08-06", "close": 5.22, "volume": 1410137.0}, {"date": "2025-08-07", "close": 5.3, "volume": 1730039.0}, {"date": "2025-08-08", "close": 5.25, "volume": 1690817.0}, {"date": "2025-08-11", "close": 5.3, "volume": 1126834.0}, {"date": "2025-08-12", "close": 5.32, "volume": 2426115.0}, {"date": "2025-08-13", "close": 5.2, "volume": 1748020.0}, {"date": "2025-08-14", "close": 5.28, "volume": 3269991.0}, {"date": "2025-08-15", "close": 5.5, "volume": 2544484.0}, {"date": "2025-08-18", "close": 5.52, "volume": 2324297.0}, {"date": "2025-08-19", "close": 5.43, "volume": 1737728.0}, {"date": "2025-08-20", "close": 5.49, "volume": 3888453.0}, {"date": "2025-08-21", "close": 5.58, "volume": 4047846.0}, {"date": "2025-08-22", "close": 5.54, "volume": 1873233.0}, {"date": "2025-08-25", "close": 5.53, "volume": 1871284.0}, {"date": "2025-08-26", "close": 5.55, "volume": 1969537.0}, {"date": "2025-08-27", "close": 5.52, "volume": 1495613.0}, {"date": "2025-08-28", "close": 5.45, "volume": 875906.0}, {"date": "2025-08-29", "close": 5.44, "volume": 1383440.0}, {"date": "2025-09-01", "close": 5.28, "volume": 1252240.0}, {"date": "2025-09-02", "close": 5.32, "volume": 1246342.0}, {"date": "2025-09-03", "close": 5.18, "volume": 1287068.0}, {"date": "2025-09-04", "close": 5.19, "volume": 954128.0}, {"date": "2025-09-05", "close": 5.2, "volume": 1033012.0}, {"date": "2025-09-08", "close": 5.05, "volume": 1592294.0}, {"date": "2025-09-09", "close": 5.04, "volume": 1897055.0}, {"date": "2025-09-10", "close": 5.0, "volume": 1618737.0}, {"date": "2025-09-11", "close": 5.03, "volume": 6557003.0}, {"date": "2025-09-12", "close": 5.31, "volume": 5091905.0}, {"date": "2025-09-15", "close": 5.13, "volume": 2919933.0}, {"date": "2025-09-16", "close": 5.05, "volume": 1442006.0}, {"date": "2025-09-17", "close": 5.03, "volume": 1803336.0}, {"date": "2025-09-18", "close": 5.05, "volume": 1705250.0}, {"date": "2025-09-19", "close": 5.07, "volume": 3220140.0}, {"date": "2025-09-22", "close": 5.07, "volume": 1029784.0}, {"date": "2025-09-23", "close": 5.1, "volume": 1550392.0}, {"date": "2025-09-24", "close": 5.08, "volume": 1178995.0}, {"date": "2025-09-25", "close": 5.03, "volume": 1653845.0}, {"date": "2025-09-26", "close": 5.1, "volume": 1791504.0}, {"date": "2025-09-29", "close": 5.17, "volume": 1576659.0}, {"date": "2025-09-30", "close": 5.11, "volume": 1733112.0}, {"date": "2025-10-01", "close": 5.1, "volume": 1107021.0}, {"date": "2025-10-02", "close": 5.16, "volume": 1533547.0}, {"date": "2025-10-03", "close": 5.24, "volume": 1826965.0}, {"date": "2025-10-06", "close": 5.15, "volume": 859326.0}, {"date": "2025-10-07", "close": 5.26, "volume": 7074259.0}, {"date": "2025-10-08", "close": 5.28, "volume": 1699703.0}, {"date": "2025-10-09", "close": 5.36, "volume": 1538975.0}, {"date": "2025-10-10", "close": 5.39, "volume": 8365246.0}, {"date": "2025-10-13", "close": 5.4, "volume": 1461025.0}, {"date": "2025-10-14", "close": 5.37, "volume": 2457755.0}, {"date": "2025-10-15", "close": 5.53, "volume": 3024588.0}, {"date": "2025-10-16", "close": 5.43, "volume": 2973809.0}, {"date": "2025-10-17", "close": 5.47, "volume": 2415148.0}, {"date": "2025-10-20", "close": 5.49, "volume": 3313034.0}, {"date": "2025-10-21", "close": 5.45, "volume": 2256970.0}, {"date": "2025-10-22", "close": 5.41, "volume": 2199902.0}, {"date": "2025-10-23", "close": 5.44, "volume": 2251984.0}, {"date": "2025-10-24", "close": 5.39, "volume": 2148998.0}, {"date": "2025-10-27", "close": 5.44, "volume": 886032.0}, {"date": "2025-10-28", "close": 5.39, "volume": 1290021.0}, {"date": "2025-10-29", "close": 5.43, "volume": 2130152.0}, {"date": "2025-10-30", "close": 5.46, "volume": 2134718.0}, {"date": "2025-10-31", "close": 5.73, "volume": 2345223.0}, {"date": "2025-11-03", "close": 5.59, "volume": 1994333.0}, {"date": "2025-11-04", "close": 5.67, "volume": 2401424.0}, {"date": "2025-11-05", "close": 5.65, "volume": 2122840.0}, {"date": "2025-11-06", "close": 5.77, "volume": 2034137.0}, {"date": "2025-11-07", "close": 5.72, "volume": 1692331.0}, {"date": "2025-11-10", "close": 5.81, "volume": 1319223.0}, {"date": "2025-11-11", "close": 5.73, "volume": 2322319.0}, {"date": "2025-11-12", "close": 5.74, "volume": 1653794.0}, {"date": "2025-11-13", "close": 5.76, "volume": 1857645.0}, {"date": "2025-11-14", "close": 5.79, "volume": 2678352.0}, {"date": "2025-11-17", "close": 5.84, "volume": 2182167.0}, {"date": "2025-11-18", "close": 5.61, "volume": 4115400.0}, {"date": "2025-11-19", "close": 5.52, "volume": 2428977.0}, {"date": "2025-11-20", "close": 5.6, "volume": 1920929.0}, {"date": "2025-11-21", "close": 5.58, "volume": 1240936.0}, {"date": "2025-11-24", "close": 5.71, "volume": 3804410.0}, {"date": "2025-11-25", "close": 5.73, "volume": 1422911.0}, {"date": "2025-11-26", "close": 5.8, "volume": 2326997.0}, {"date": "2025-11-27", "close": 5.89, "volume": 2517032.0}, {"date": "2025-11-28", "close": 5.9, "volume": 5829992.0}, {"date": "2025-12-01", "close": 5.85, "volume": 1563206.0}, {"date": "2025-12-02", "close": 5.9, "volume": 1473144.0}, {"date": "2025-12-03", "close": 5.83, "volume": 3576065.0}, {"date": "2025-12-04", "close": 5.85, "volume": 1198422.0}, {"date": "2025-12-05", "close": 5.89, "volume": 1409006.0}, {"date": "2025-12-08", "close": 5.86, "volume": 918109.0}, {"date": "2025-12-09", "close": 5.85, "volume": 1192494.0}, {"date": "2025-12-10", "close": 5.76, "volume": 1862806.0}, {"date": "2025-12-11", "close": 5.72, "volume": 2792121.0}, {"date": "2025-12-12", "close": 5.8, "volume": 1437444.0}, {"date": "2025-12-15", "close": 5.77, "volume": 1421761.0}, {"date": "2025-12-16", "close": 5.86, "volume": 1216775.0}, {"date": "2025-12-17", "close": 5.75, "volume": 2139677.0}, {"date": "2025-12-18", "close": 5.76, "volume": 3237076.0}, {"date": "2025-12-19", "close": 5.86, "volume": 4187663.0}, {"date": "2025-12-22", "close": 5.97, "volume": 2052317.0}, {"date": "2025-12-23", "close": 6.0, "volume": 1076755.0}, {"date": "2025-12-24", "close": 5.99, "volume": 583964.0}, {"date": "2025-12-29", "close": 5.93, "volume": 663406.0}, {"date": "2025-12-30", "close": 5.99, "volume": 625428.0}, {"date": "2025-12-31", "close": 5.95, "volume": 1076537.0}, {"date": "2026-01-02", "close": 6.01, "volume": 699622.0}, {"date": "2026-01-05", "close": 6.07, "volume": 1034186.0}, {"date": "2026-01-06", "close": 5.98, "volume": 969237.0}, {"date": "2026-01-07", "close": 5.97, "volume": 1401186.0}, {"date": "2026-01-08", "close": 6.07, "volume": 1629161.0}, {"date": "2026-01-09", "close": 6.08, "volume": 2008002.0}, {"date": "2026-01-12", "close": 6.12, "volume": 1758840.0}, {"date": "2026-01-13", "close": 6.2, "volume": 1148938.0}, {"date": "2026-01-14", "close": 6.17, "volume": 2073219.0}, {"date": "2026-01-15", "close": 6.25, "volume": 2566331.0}, {"date": "2026-01-16", "close": 6.37, "volume": 2640192.0}, {"date": "2026-01-19", "close": 6.31, "volume": 1302052.0}, {"date": "2026-01-20", "close": 6.28, "volume": 2034107.0}, {"date": "2026-01-21", "close": 6.18, "volume": 1555336.0}, {"date": "2026-01-22", "close": 5.92, "volume": 2417384.0}, {"date": "2026-01-23", "close": 5.83, "volume": 2165162.0}, {"date": "2026-01-27", "close": 5.87, "volume": 2338636.0}, {"date": "2026-01-28", "close": 5.89, "volume": 1255087.0}, {"date": "2026-01-29", "close": 5.78, "volume": 1428774.0}, {"date": "2026-01-30", "close": 5.78, "volume": 2122098.0}, {"date": "2026-02-02", "close": 5.8, "volume": 2297656.0}, {"date": "2026-02-03", "close": 5.55, "volume": 2781999.0}, {"date": "2026-02-04", "close": 5.48, "volume": 2422022.0}, {"date": "2026-02-05", "close": 5.31, "volume": 4283418.0}, {"date": "2026-02-06", "close": 5.16, "volume": 3946350.0}, {"date": "2026-02-09", "close": 5.35, "volume": 2831050.0}, {"date": "2026-02-10", "close": 5.49, "volume": 1865763.0}, {"date": "2026-02-11", "close": 5.58, "volume": 2100714.0}, {"date": "2026-02-12", "close": 5.42, "volume": 1925332.0}, {"date": "2026-02-13", "close": 5.25, "volume": 2137464.0}, {"date": "2026-02-16", "close": 5.41, "volume": 1395636.0}, {"date": "2026-02-17", "close": 5.5, "volume": 1275995.0}, {"date": "2026-02-18", "close": 5.54, "volume": 1438808.0}, {"date": "2026-02-19", "close": 5.76, "volume": 3473419.0}, {"date": "2026-02-20", "close": 5.69, "volume": 2548588.0}, {"date": "2026-02-23", "close": 5.81, "volume": 2795371.0}, {"date": "2026-02-24", "close": 5.73, "volume": 3331340.0}, {"date": "2026-02-25", "close": 5.82, "volume": 2106139.0}, {"date": "2026-02-26", "close": 5.84, "volume": 2386561.0}, {"date": "2026-02-27", "close": 5.86, "volume": 2060920.0}, {"date": "2026-03-02", "close": 5.85, "volume": 1490824.0}, {"date": "2026-03-03", "close": 5.83, "volume": 1411122.0}, {"date": "2026-03-04", "close": 5.67, "volume": 1622724.0}, {"date": "2026-03-05", "close": 5.76, "volume": 2405852.0}, {"date": "2026-03-06", "close": 5.67, "volume": 1513570.0}, {"date": "2026-03-09", "close": 5.4, "volume": 1759728.0}, {"date": "2026-03-10", "close": 5.49, "volume": 1548148.0}, {"date": "2026-03-11", "close": 5.54, "volume": 1209057.0}, {"date": "2026-03-12", "close": 5.44, "volume": 1445302.0}, {"date": "2026-03-13", "close": 5.46, "volume": 1144658.0}, {"date": "2026-03-16", "close": 5.37, "volume": 1462716.0}, {"date": "2026-03-17", "close": 5.47, "volume": 1280617.0}, {"date": "2026-03-18", "close": 5.67, "volume": 3255047.0}, {"date": "2026-03-19", "close": 5.71, "volume": 3358165.0}, {"date": "2026-03-20", "close": 5.53, "volume": 7794507.0}, {"date": "2026-03-23", "close": 5.51, "volume": 2214656.0}, {"date": "2026-03-24", "close": 5.54, "volume": 1405708.0}, {"date": "2026-03-25", "close": 5.53, "volume": 1556184.0}, {"date": "2026-03-26", "close": 5.48, "volume": 1221668.0}, {"date": "2026-03-27", "close": 5.48, "volume": 1633137.0}, {"date": "2026-03-30", "close": 5.39, "volume": 1372389.0}, {"date": "2026-03-31", "close": 5.23, "volume": 2296784.0}, {"date": "2026-04-01", "close": 5.28, "volume": 4674145.0}, {"date": "2026-04-02", "close": 5.22, "volume": 3217492.0}, {"date": "2026-04-07", "close": 5.2, "volume": 3675223.0}, {"date": "2026-04-08", "close": 5.29, "volume": 4231133.0}, {"date": "2026-04-09", "close": 5.22, "volume": 4519416.0}, {"date": "2026-04-10", "close": 5.23, "volume": 3139383.0}, {"date": "2026-04-13", "close": 5.09, "volume": 2779737.0}, {"date": "2026-04-14", "close": 5.02, "volume": 2949965.0}, {"date": "2026-04-15", "close": 4.98, "volume": 3742755.0}, {"date": "2026-04-16", "close": 5.13, "volume": 5094421.0}, {"date": "2026-04-17", "close": 5.18, "volume": 1719866.0}, {"date": "2026-04-20", "close": 5.22, "volume": 1428774.0}, {"date": "2026-04-21", "close": 5.28, "volume": 1810439.0}, {"date": "2026-04-22", "close": 5.34, "volume": 2149901.0}, {"date": "2026-04-23", "close": 5.43, "volume": 2621078.0}, {"date": "2026-04-24", "close": 5.37, "volume": 1497850.0}, {"date": "2026-04-27", "close": 5.24, "volume": 926907.0}, {"date": "2026-04-28", "close": 5.18, "volume": 2011564.0}, {"date": "2026-04-29", "close": 5.27, "volume": 1790439.0}, {"date": "2026-04-30", "close": 5.3, "volume": 2063739.0}, {"date": "2026-05-01", "close": 5.42, "volume": 1198924.0}, {"date": "2026-05-04", "close": 5.57, "volume": 2233785.0}, {"date": "2026-05-05", "close": 5.89, "volume": 3132744.0}, {"date": "2026-05-06", "close": 5.91, "volume": 2935794.0}, {"date": "2026-05-07", "close": 5.8, "volume": 3980445.0}, {"date": "2026-05-08", "close": 5.72, "volume": 1855190.0}, {"date": "2026-05-11", "close": 5.82, "volume": 2710500.0}, {"date": "2026-05-12", "close": 5.87, "volume": 2129473.0}, {"date": "2026-05-13", "close": 5.85, "volume": 2036031.0}, {"date": "2026-05-14", "close": 5.9, "volume": 2371257.0}, {"date": "2026-05-15", "close": 6.03, "volume": 3000383.0}, {"date": "2026-05-18", "close": 5.95, "volume": 2515246.0}, {"date": "2026-05-19", "close": 6.03, "volume": 1661750.0}, {"date": "2026-05-20", "close": 5.97, "volume": 1125068.0}, {"date": "2026-05-21", "close": 6.13, "volume": 3121734.0}, {"date": "2026-05-22", "close": 6.12, "volume": 1766780.0}, {"date": "2026-05-25", "close": 6.15, "volume": 2373678.0}, {"date": "2026-05-26", "close": 6.16, "volume": 7321433.0}, {"date": "2026-05-27", "close": 6.2, "volume": 2571210.0}, {"date": "2026-05-28", "close": 6.17, "volume": 2370334.0}, {"date": "2026-05-29", "close": 6.21, "volume": 5303349.0}, {"date": "2026-06-01", "close": 6.32, "volume": 1467891.0}, {"date": "2026-06-02", "close": 6.3, "volume": 2874870.0}, {"date": "2026-06-03", "close": 6.24, "volume": 1745540.0}, {"date": "2026-06-04", "close": 6.22, "volume": 5762270.0}, {"date": "2026-06-05", "close": 6.23, "volume": 1172113.0}, {"date": "2026-06-09", "close": 6.3, "volume": 1737855.0}, {"date": "2026-06-10", "close": 6.42, "volume": 1748895.0}, {"date": "2026-06-11", "close": 6.4, "volume": 1706860.0}, {"date": "2026-06-12", "close": 6.5, "volume": 1371468.0}, {"date": "2026-06-15", "close": 6.65, "volume": 1474382.0}, {"date": "2026-06-16", "close": 6.58, "volume": 1657339.0}, {"date": "2026-06-17", "close": 6.59, "volume": 1173923.0}, {"date": "2026-06-18", "close": 6.63, "volume": 1533305.0}, {"date": "2026-06-19", "close": 6.59, "volume": 5850547.0}, {"date": "2026-06-22", "close": 6.69, "volume": 1530326.0}, {"date": "2026-06-23", "close": 6.76, "volume": 1864267.0}, {"date": "2026-06-24", "close": 6.69, "volume": 3676136.0}, {"date": "2026-06-25", "close": 6.5, "volume": 3034867.0}, {"date": "2026-06-26", "close": 6.46, "volume": 2551281.0}, {"date": "2026-06-29", "close": 6.43, "volume": 1897450.0}, {"date": "2026-06-30", "close": 6.19, "volume": 3022450.0}, {"date": "2026-07-01", "close": 6.09, "volume": 2307665.0}, {"date": "2026-07-02", "close": 6.14, "volume": 4740756.0}, {"date": "2026-07-03", "close": 6.16, "volume": 1930193.0}, {"date": "2026-07-06", "close": 5.95, "volume": 1551033.0}, {"date": "2026-07-07", "close": 5.91, "volume": 2856042.0}, {"date": "2026-07-08", "close": 5.82, "volume": 2827964.0}, {"date": "2026-07-09", "close": 5.87, "volume": 2769005.0}, {"date": "2026-07-10", "close": 5.95, "volume": 1763485.0}, {"date": "2026-07-13", "close": 5.92, "volume": 1826869.0}, {"date": "2026-07-14", "close": 5.82, "volume": 1305902.0}, {"date": "2026-07-15", "close": 5.9, "volume": 1479144.0}, {"date": "2026-07-16", "close": 6.01, "volume": 2894270.0}, {"date": "2026-07-17", "close": 5.96, "volume": 1991849.0}, {"date": "2026-07-20", "close": 6.15, "volume": 1614770.0}, {"date": "2026-07-21", "close": 6.14, "volume": 2178597.0}, {"date": "2026-07-22", "close": 5.98, "volume": 2067472.0}, {"date": "2026-07-23", "close": 5.97, "volume": 1413303.0}, {"date": "2026-07-24", "close": 5.95, "volume": 1660978.0}, {"date": "2026-07-27", "close": 5.97, "volume": 2008346.0}, {"date": "2026-07-28", "close": 6.02, "volume": 1527028.0}, {"date": "2026-07-29", "close": 5.93, "volume": 1624558.0}, {"date": "2026-07-30", "close": 5.76, "volume": 1505876.0}, {"date": "2026-07-31", "close": 5.82, "volume": 1425440.0}, {"date": "2026-08-03", "close": 5.88, "volume": 694372.0}, {"date": "2026-08-04", "close": 5.95, "volume": 1108926.0}, {"date": "2026-08-05", "close": 6.04, "volume": 1127570.0}, {"date": "2026-08-06", "close": 6.04, "volume": 1203994.0}, {"date": "2026-08-07", "close": 6.04, "volume": 983617.0}, {"date": "2026-08-10", "close": 5.97, "volume": 764544.0}, {"date": "2026-08-11", "close": 6.02, "volume": 940779.0}, {"date": "2026-08-12", "close": 5.97, "volume": 1259873.0}, {"date": "2026-08-13", "close": 5.94, "volume": 2025510.0}, {"date": "2026-08-14", "close": 5.84, "volume": 3934233.0}, {"date": "2026-08-17", "close": 5.84, "volume": 2846994.0}, {"date": "2026-08-18", "close": 5.8, "volume": 3099857.0}, {"date": "2026-08-19", "close": 5.81, "volume": 2969622.0}, {"date": "2026-08-20", "close": 5.59, "volume": 3442598.0}, {"date": "2026-08-21", "close": 5.57, "volume": 1838692.0}, {"date": "2026-08-24", "close": 5.83, "volume": 3467768.0}, {"date": "2026-08-25", "close": 5.89, "volume": 3132251.0}, {"date": "2026-08-26", "close": 5.66, "volume": 3067941.0}, {"date": "2026-08-27", "close": 5.42, "volume": 2171451.0}, {"date": "2026-08-28", "close": 5.46, "volume": 2576861.0}, {"date": "2026-08-31", "close": 5.45, "volume": 4163507.0}, {"date": "2026-09-01", "close": 5.44, "volume": 1739984.0}, {"date": "2026-09-02", "close": 5.5, "volume": 3468409.0}, {"date": "2026-09-03", "close": 5.54, "volume": 4126500.0}, {"date": "2026-09-04", "close": 5.6, "volume": 3040868.0}, {"date": "2026-09-07", "close": 5.73, "volume": 2366443.0}, {"date": "2026-09-08", "close": 5.78, "volume": 2456201.0}, {"date": "2026-09-09", "close": 5.78, "volume": 2555063.0}, {"date": "2026-09-10", "close": 5.74, "volume": 3500668.0}, {"date": "2026-09-11", "close": 5.7, "volume": 2210587.0}, {"date": "2026-09-14", "close": 5.74, "volume": 1714373.0}, {"date": "2026-09-15", "close": 5.79, "volume": 2092886.0}, {"date": "2026-09-16", "close": 5.86, "volume": 5398312.0}, {"date": "2026-09-17", "close": 5.92, "volume": 3142193.0}, {"date": "2026-09-18", "close": 6.0, "volume": 5120176.0}], "refreshing": true}