{"ticker": "RXT", "overview": {"cik": "1810019", "ticker": "RXT", "name": "Rackspace Technology, Inc.", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "sic": "7370", "announcements": [{"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001810019-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001684713-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001810019-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001810019-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001810019-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001810019-26-000103", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001810019-26-000100", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001810019-26-000099", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001810019-26-000097", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001810019-26-000096", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "8-K (ITEM 5.02)", "accession": "0001810019-26-000095", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001743306-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008196", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-093622", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001810019-26-000093", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001810019-26-000092", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-09", "title": "Prospectus", "accession": "0001810019-26-000086", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-09", "title": "Employee share plan", "accession": "0001810019-26-000084", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001810019-26-000078", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-09", "title": "Prospectus", "accession": "0001810019-26-000077", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-07-09", "title": "Form S-3ASR", "accession": "0001810019-26-000073", "price_sensitive": false}, {"form": "3", "date": "2026-06-26", "title": "FORM 3", "accession": "0002142356-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001810019-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001810019-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001810019-26-000063", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 2405074.792, "net": -2405074.792, "insiders": 5, "first_date": "2026-08-14", "last_date": "2026-09-08"}, "metrics": {"ticker": "RXT", "has_prices": true, "as_of": "2026-07-24", "last": 3.94, "prev_close": 4.02, "change": -0.07999999999999963, "change_pct": -0.01990049751243772, "session_volume": 6478140.0, "vwap_5": 4.19182107674545, "vwap_20": 5.177893099742013, "vwap_60": 5.217087248473663, "vwap_250": 3.301493194371395, "high_52w": 7.53, "low_52w": 0.4089, "avg_volume_20": 16570507.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001977413-26-000005", "src": "INSIDERS", "ticker": "RXT", "cik": "1810019", "company": "Rackspace Technology, Inc.", "company_raw": "Rackspace Technology, Inc.", "who": "Kellie Teal-Guess", "who_key": "TEAL-GUESS KELLIE", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 105036.54, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite trims RXT: $105K", "source_url": "https://www.sec.gov/Archives/edgar/data/1977413/000197741326000005/0001977413-26-000005-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80083}, {"id": "0001684713-26-000003", "src": "INSIDERS", "ticker": "RXT", "cik": "1810019", "company": "Rackspace Technology, Inc.", "company_raw": "Rackspace Technology, Inc.", "who": "Gajakarnan Vibushanan Kandiah", "who_key": "Kandiah Gajakarnan Vibushanan", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1600916.88, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO cashes out $1.6M of RXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1810019/000168471326000003/0001684713-26-000003-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85843}, {"id": "0001810019-26-000103", "src": "INSIDERS", "ticker": "RXT", "cik": "1810019", "company": "Rackspace Technology, Inc.", "company_raw": "Rackspace Technology, Inc.", "who": "Gajakarnan Vibushanan Kandiah", "who_key": "Kandiah Gajakarnan Vibushanan", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 24361.100000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "The corner office trims RXT: $24K", "source_url": "https://www.sec.gov/Archives/edgar/data/1810019/000181001926000103/0001810019-26-000103-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "0001810019-26-000104", "src": "INSIDERS", "ticker": "RXT", "cik": "1810019", "company": "Rackspace Technology, Inc.", "company_raw": "Rackspace Technology, Inc.", "who": "Dharmendra Kumar Sinha", "who_key": "SINHA DHARMENDRA KUMAR", "role": "EVP, President, Public Cloud", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 315655.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "President sells $316K of RXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1810019/000181001926000104/0001810019-26-000104-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "0001810019-26-000105", "src": "INSIDERS", "ticker": "RXT", "cik": "1810019", "company": "Rackspace Technology, Inc.", "company_raw": "Rackspace Technology, Inc.", "who": "Mark A. Marino", "who_key": "Marino Mark A.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 151550.35, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CFO takes $152K off the table in RXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1892103/000181001926000105/0001810019-26-000105-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "0001743306-26-000003", "src": "INSIDERS", "ticker": "RXT", "cik": "1810019", "company": "Rackspace Technology, Inc.", "company_raw": "Rackspace Technology, Inc.", "who": "Anthony Scott", "who_key": "Scott Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 207554.022, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Board member offloads $208K of RXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1810019/000174330626000003/0001743306-26-000003-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001104659-26-093622", "src": "13DG", "ticker": "RXT", "cik": "1810019", "company": "Rackspace Technology, Inc.", "company_raw": "Rackspace Technology, Inc.", "who": "Apollo Management Holdings GP, LLC", "who_key": "Apollo Management Holdings GP, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Apollo Management Holdings GP, LLC moves to a 51% passive stake in RXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1449433/0001104659-26-093622-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "13DG-0001104659-26-065760", "src": "13DG", "ticker": "RXT", "cik": "1810019", "company": "Rackspace Technology, Inc.", "company_raw": "Rackspace Technology, Inc.", "who": "ABRY Partners II, LLC", "who_key": "ABRY PARTNERS II, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "ABRY PARTNERS II, LLC raises a passive stake in RXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1639414/0001104659-26-065760-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-20", "mins": 239923}, {"id": "13DG-0001104659-26-061249", "src": "13DG", "ticker": "RXT", "cik": "1810019", "company": "Rackspace Technology, Inc.", "company_raw": "Rackspace Technology, Inc.", "who": "Apollo Management Holdings GP, LLC", "who_key": "Apollo Management Holdings GP, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Apollo Management Holdings GP, LLC moves to a 52% passive stake in RXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1449433/0001104659-26-061249-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-093622", "src": "13DG", "ticker": "RXT", "cik": "1810019", "company": "Rackspace Technology, Inc.", "company_raw": "Rackspace Technology, Inc.", "who": "Apollo Management Holdings GP, LLC", "who_key": "Apollo Management Holdings GP, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Apollo Management Holdings GP, LLC moves to a 51% passive stake in RXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1449433/0001104659-26-093622-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "13DG-0001104659-26-065760", "src": "13DG", "ticker": "RXT", "cik": "1810019", "company": "Rackspace Technology, Inc.", "company_raw": "Rackspace Technology, Inc.", "who": "ABRY Partners II, LLC", "who_key": "ABRY PARTNERS II, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "ABRY PARTNERS II, LLC raises a passive stake in RXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1639414/0001104659-26-065760-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-20", "mins": 239923}, {"id": "13DG-0001104659-26-061249", "src": "13DG", "ticker": "RXT", "cik": "1810019", "company": "Rackspace Technology, Inc.", "company_raw": "Rackspace Technology, Inc.", "who": "Apollo Management Holdings GP, LLC", "who_key": "Apollo Management Holdings GP, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Apollo Management Holdings GP, LLC moves to a 52% passive stake in RXT", "source_url": "https://www.sec.gov/Archives/edgar/data/1449433/0001104659-26-061249-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Rackspace Technology, Inc. - Common Stock", "new_value": "Rackspace Technology, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001810019", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001810019", "applied": 1, "detected_at": "2026-10-27T10:11:20.777839"}]}, "key_people": [{"who": "Gajakarnan Vibushanan Kandiah", "who_key": "Kandiah Gajakarnan Vibushanan", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1625277.98, "net": -1625277.98, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1600916.88, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810019/000168471326000003/0001684713-26-000003-index.htm"}, {"action": "SELL", "amount": 24361.100000000002, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810019/000181001926000103/0001810019-26-000103-index.htm"}], "latest": {"action": "SELL", "amount": 1600916.88, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810019/000168471326000003/0001684713-26-000003-index.htm"}}, {"who": "Dharmendra Kumar Sinha", "who_key": "SINHA DHARMENDRA KUMAR", "role": "EVP, President, Public Cloud", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 315655.9, "net": -315655.9, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 315655.9, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810019/000181001926000104/0001810019-26-000104-index.htm"}], "latest": {"action": "SELL", "amount": 315655.9, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810019/000181001926000104/0001810019-26-000104-index.htm"}}, {"who": "Anthony Scott", "who_key": "Scott Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 207554.022, "net": -207554.022, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 207554.022, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810019/000174330626000003/0001743306-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 207554.022, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810019/000174330626000003/0001743306-26-000003-index.htm"}}, {"who": "Mark A. Marino", "who_key": "Marino Mark A.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 151550.35, "net": -151550.35, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 151550.35, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1892103/000181001926000105/0001810019-26-000105-index.htm"}], "latest": {"action": "SELL", "amount": 151550.35, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1892103/000181001926000105/0001810019-26-000105-index.htm"}}, {"who": "Kellie Teal-Guess", "who_key": "TEAL-GUESS KELLIE", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 105036.54, "net": -105036.54, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 105036.54, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977413/000197741326000005/0001977413-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 105036.54, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977413/000197741326000005/0001977413-26-000005-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -207554.022}, {"date": "2026-09-02", "net": -491567.35}, {"date": "2026-09-04", "net": -1600916.88}, {"date": "2026-09-08", "net": -105036.54}], "announcements": [{"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001810019-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001684713-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001810019-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001810019-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001810019-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001810019-26-000103", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001810019-26-000100", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001810019-26-000099", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001810019-26-000097", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001810019-26-000096", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "8-K (ITEM 5.02)", "accession": "0001810019-26-000095", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001743306-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008196", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-093622", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001810019-26-000093", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001810019-26-000092", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-09", "title": "Prospectus", "accession": "0001810019-26-000086", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-09", "title": "Employee share plan", "accession": "0001810019-26-000084", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001810019-26-000078", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-09", "title": "Prospectus", "accession": "0001810019-26-000077", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-07-09", "title": "Form S-3ASR", "accession": "0001810019-26-000073", "price_sensitive": false}, {"form": "3", "date": "2026-06-26", "title": "FORM 3", "accession": "0002142356-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001810019-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001810019-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001810019-26-000063", "price_sensitive": false}], "performance": {"ticker": "RXT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 18.09, "volume": 549336.0}, {"date": "2021-07-28", "close": 18.18, "volume": 395777.0}, {"date": "2021-07-29", "close": 18.2, "volume": 357043.0}, {"date": "2021-07-30", "close": 17.75, "volume": 562165.0}, {"date": "2021-08-02", "close": 17.84, "volume": 911287.0}, {"date": "2021-08-03", "close": 17.26, "volume": 1406888.0}, {"date": "2021-08-04", "close": 17.04, "volume": 967930.0}, {"date": "2021-08-05", "close": 17.13, "volume": 2110074.0}, {"date": "2021-08-06", "close": 17.25, "volume": 619807.0}, {"date": "2021-08-09", "close": 17.0, "volume": 943782.0}, {"date": "2021-08-10", "close": 16.74, "volume": 903323.0}, {"date": "2021-08-11", "close": 16.67, "volume": 1876871.0}, {"date": "2021-08-12", "close": 14.31, "volume": 6741249.0}, {"date": "2021-08-13", "close": 13.46, "volume": 3730048.0}, {"date": "2021-08-16", "close": 13.9, "volume": 2182739.0}, {"date": "2021-08-17", "close": 13.48, "volume": 976007.0}, {"date": "2021-08-18", "close": 13.4, "volume": 1361653.0}, {"date": "2021-08-19", "close": 13.24, "volume": 1001379.0}, {"date": "2021-08-20", "close": 13.31, "volume": 921617.0}, {"date": "2021-08-23", "close": 13.46, "volume": 1247822.0}, {"date": "2021-08-24", "close": 13.75, "volume": 784196.0}, {"date": "2021-08-25", "close": 13.59, "volume": 884778.0}, {"date": "2021-08-26", "close": 13.52, "volume": 687004.0}, {"date": "2021-08-27", "close": 13.5, "volume": 902116.0}, {"date": "2021-08-30", "close": 13.93, "volume": 2255599.0}, {"date": "2021-08-31", "close": 13.97, "volume": 1054323.0}, {"date": "2021-09-01", "close": 14.25, "volume": 1415217.0}, {"date": "2021-09-02", "close": 14.18, "volume": 1106034.0}, {"date": "2021-09-03", "close": 14.35, "volume": 931527.0}, {"date": "2021-09-07", "close": 14.28, "volume": 1171604.0}, {"date": "2021-09-08", "close": 14.5, "volume": 1432885.0}, {"date": "2021-09-09", "close": 14.44, "volume": 1526146.0}, {"date": "2021-09-10", "close": 14.61, "volume": 1791695.0}, {"date": "2021-09-13", "close": 14.76, "volume": 3518781.0}, {"date": "2021-09-14", "close": 14.7, "volume": 2073386.0}, {"date": "2021-09-15", "close": 14.55, "volume": 2039036.0}, {"date": "2021-09-16", "close": 15.12, "volume": 1502360.0}, {"date": "2021-09-17", "close": 14.85, "volume": 10344980.0}, {"date": "2021-09-20", "close": 14.0, "volume": 1652509.0}, {"date": "2021-09-21", "close": 14.15, "volume": 1764530.0}, {"date": "2021-09-22", "close": 14.1, "volume": 707730.0}, {"date": "2021-09-23", "close": 14.19, "volume": 779825.0}, {"date": "2021-09-24", "close": 13.99, "volume": 1200690.0}, {"date": "2021-09-27", "close": 14.11, "volume": 1200464.0}, {"date": "2021-09-28", "close": 13.83, "volume": 864305.0}, {"date": "2021-09-29", "close": 14.15, "volume": 1182216.0}, {"date": "2021-09-30", "close": 14.22, "volume": 1404704.0}, {"date": "2021-10-01", "close": 14.43, "volume": 1176667.0}, {"date": "2021-10-04", "close": 14.28, "volume": 1107845.0}, {"date": "2021-10-05", "close": 14.42, "volume": 680630.0}, {"date": "2021-10-06", "close": 14.86, "volume": 797510.0}, {"date": "2021-10-07", "close": 14.43, "volume": 1685603.0}, {"date": "2021-10-08", "close": 15.0, "volume": 890708.0}, {"date": "2021-10-11", "close": 15.04, "volume": 880996.0}, {"date": "2021-10-12", "close": 15.14, "volume": 515597.0}, {"date": "2021-10-13", "close": 15.06, "volume": 498286.0}, {"date": "2021-10-14", "close": 14.8, "volume": 1470598.0}, {"date": "2021-10-15", "close": 14.94, "volume": 1618859.0}, {"date": "2021-10-18", "close": 14.0, "volume": 1367606.0}, {"date": "2021-10-19", "close": 14.42, "volume": 965878.0}, {"date": "2021-10-20", "close": 14.5, "volume": 488979.0}, {"date": "2021-10-21", "close": 14.64, "volume": 854334.0}, {"date": "2021-10-22", "close": 14.64, "volume": 488301.0}, {"date": "2021-10-25", "close": 14.64, "volume": 496418.0}, {"date": "2021-10-26", "close": 14.17, "volume": 629595.0}, {"date": "2021-10-27", "close": 13.88, "volume": 552155.0}, {"date": "2021-10-28", "close": 13.47, "volume": 1253249.0}, {"date": "2021-10-29", "close": 13.29, "volume": 817439.0}, {"date": "2021-11-01", "close": 13.62, "volume": 1199094.0}, {"date": "2021-11-02", "close": 13.45, "volume": 1109075.0}, {"date": "2021-11-03", "close": 14.32, "volume": 1524384.0}, {"date": "2021-11-04", "close": 14.68, "volume": 1297628.0}, {"date": "2021-11-05", "close": 14.61, "volume": 940779.0}, {"date": "2021-11-08", "close": 14.73, "volume": 459065.0}, {"date": "2021-11-09", "close": 14.74, "volume": 798932.0}, {"date": "2021-11-10", "close": 14.36, "volume": 1240600.0}, {"date": "2021-11-11", "close": 14.75, "volume": 832312.0}, {"date": "2021-11-12", "close": 14.84, "volume": 1030676.0}, {"date": "2021-11-15", "close": 14.99, "volume": 1652659.0}, {"date": "2021-11-16", "close": 16.7, "volume": 6588049.0}, {"date": "2021-11-17", "close": 16.19, "volume": 1698449.0}, {"date": "2021-11-18", "close": 16.36, "volume": 922498.0}, {"date": "2021-11-19", "close": 15.35, "volume": 1418652.0}, {"date": "2021-11-22", "close": 15.27, "volume": 794422.0}, {"date": "2021-11-23", "close": 15.22, "volume": 1316124.0}, {"date": "2021-11-24", "close": 15.57, "volume": 763425.0}, {"date": "2021-11-26", "close": 14.83, "volume": 576217.0}, {"date": "2021-11-29", "close": 14.75, "volume": 545389.0}, {"date": "2021-11-30", "close": 14.26, "volume": 884379.0}, {"date": "2021-12-01", "close": 13.4, "volume": 948017.0}, {"date": "2021-12-02", "close": 13.62, "volume": 1031177.0}, {"date": "2021-12-03", "close": 13.35, "volume": 648960.0}, {"date": "2021-12-06", "close": 13.43, "volume": 736916.0}, {"date": "2021-12-07", "close": 13.7, "volume": 744588.0}, {"date": "2021-12-08", "close": 13.68, "volume": 1462232.0}, {"date": "2021-12-09", "close": 13.51, "volume": 1083176.0}, {"date": "2021-12-10", "close": 13.41, "volume": 757045.0}, {"date": "2021-12-13", "close": 12.84, "volume": 1127461.0}, {"date": "2021-12-14", "close": 12.85, "volume": 1064726.0}, {"date": "2021-12-15", "close": 13.44, "volume": 1102765.0}, {"date": "2021-12-16", "close": 13.19, "volume": 811387.0}, {"date": "2021-12-17", "close": 13.52, "volume": 3010613.0}, {"date": "2021-12-20", "close": 13.09, "volume": 980394.0}, {"date": "2021-12-21", "close": 13.79, "volume": 706934.0}, {"date": "2021-12-22", "close": 14.07, "volume": 692293.0}, {"date": "2021-12-23", "close": 14.2, "volume": 377393.0}, {"date": "2021-12-27", "close": 14.05, "volume": 367803.0}, {"date": "2021-12-28", "close": 13.87, "volume": 361383.0}, {"date": "2021-12-29", "close": 13.62, "volume": 424256.0}, {"date": "2021-12-30", "close": 13.64, "volume": 678545.0}, {"date": "2021-12-31", "close": 13.47, "volume": 454038.0}, {"date": "2022-01-03", "close": 13.87, "volume": 513554.0}, {"date": "2022-01-04", "close": 13.59, "volume": 524155.0}, {"date": "2022-01-05", "close": 13.36, "volume": 764334.0}, {"date": "2022-01-06", "close": 13.32, "volume": 556081.0}, {"date": "2022-01-07", "close": 13.25, "volume": 839462.0}, {"date": "2022-01-10", "close": 13.02, "volume": 737274.0}, {"date": "2022-01-11", "close": 13.11, "volume": 606054.0}, {"date": "2022-01-12", "close": 13.28, "volume": 463737.0}, {"date": "2022-01-13", "close": 12.92, "volume": 528908.0}, {"date": "2022-01-14", "close": 12.78, "volume": 940736.0}, {"date": "2022-01-18", "close": 13.01, "volume": 1043892.0}, {"date": "2022-01-19", "close": 13.16, "volume": 978843.0}, {"date": "2022-01-20", "close": 13.32, "volume": 945365.0}, {"date": "2022-01-21", "close": 13.0, "volume": 1087041.0}, {"date": "2022-01-24", "close": 12.79, "volume": 1742064.0}, {"date": "2022-01-25", "close": 12.68, "volume": 867220.0}, {"date": "2022-01-26", "close": 12.32, "volume": 649602.0}, {"date": "2022-01-27", "close": 11.93, "volume": 527304.0}, {"date": "2022-01-28", "close": 12.15, "volume": 723858.0}, {"date": "2022-01-31", "close": 12.51, "volume": 1088849.0}, {"date": "2022-02-01", "close": 12.5, "volume": 585800.0}, {"date": "2022-02-02", "close": 12.31, "volume": 477957.0}, {"date": "2022-02-03", "close": 11.89, "volume": 599025.0}, {"date": "2022-02-04", "close": 12.08, "volume": 653547.0}, {"date": "2022-02-07", "close": 11.97, "volume": 1088008.0}, {"date": "2022-02-08", "close": 12.59, "volume": 621640.0}, {"date": "2022-02-09", "close": 13.37, "volume": 1022643.0}, {"date": "2022-02-10", "close": 13.1, "volume": 1032557.0}, {"date": "2022-02-11", "close": 12.35, "volume": 1172931.0}, {"date": "2022-02-14", "close": 12.52, "volume": 825189.0}, {"date": "2022-02-15", "close": 12.81, "volume": 630964.0}, {"date": "2022-02-16", "close": 12.69, "volume": 817348.0}, {"date": "2022-02-17", "close": 12.36, "volume": 665502.0}, {"date": "2022-02-18", "close": 11.91, "volume": 1114157.0}, {"date": "2022-02-22", "close": 10.85, "volume": 1524016.0}, {"date": "2022-02-23", "close": 9.46, "volume": 7405132.0}, {"date": "2022-02-24", "close": 10.92, "volume": 3429769.0}, {"date": "2022-02-25", "close": 11.14, "volume": 1669639.0}, {"date": "2022-02-28", "close": 11.13, "volume": 1253465.0}, {"date": "2022-03-01", "close": 10.25, "volume": 1271844.0}, {"date": "2022-03-02", "close": 10.45, "volume": 859603.0}, {"date": "2022-03-03", "close": 10.26, "volume": 1105881.0}, {"date": "2022-03-04", "close": 10.05, "volume": 921550.0}, {"date": "2022-03-07", "close": 9.93, "volume": 1978906.0}, {"date": "2022-03-08", "close": 10.11, "volume": 898903.0}, {"date": "2022-03-09", "close": 10.3, "volume": 1170818.0}, {"date": "2022-03-10", "close": 10.38, "volume": 940152.0}, {"date": "2022-03-11", "close": 9.98, "volume": 1002092.0}, {"date": "2022-03-14", "close": 10.08, "volume": 1080713.0}, {"date": "2022-03-15", "close": 10.38, "volume": 770959.0}, {"date": "2022-03-16", "close": 11.1, "volume": 1411644.0}, {"date": "2022-03-17", "close": 10.95, "volume": 1445798.0}, {"date": "2022-03-18", "close": 11.24, "volume": 2720145.0}, {"date": "2022-03-21", "close": 10.62, "volume": 1402017.0}, {"date": "2022-03-22", "close": 10.94, "volume": 1233991.0}, {"date": "2022-03-23", "close": 10.94, "volume": 619072.0}, {"date": "2022-03-24", "close": 11.04, "volume": 672149.0}, {"date": "2022-03-25", "close": 11.01, "volume": 436161.0}, {"date": "2022-03-28", "close": 10.97, "volume": 442683.0}, {"date": "2022-03-29", "close": 11.63, "volume": 612639.0}, {"date": "2022-03-30", "close": 11.46, "volume": 453554.0}, {"date": "2022-03-31", "close": 11.16, "volume": 727225.0}, {"date": "2022-04-01", "close": 11.65, "volume": 580551.0}, {"date": "2022-04-04", "close": 11.77, "volume": 926970.0}, {"date": "2022-04-05", "close": 11.19, "volume": 687019.0}, {"date": "2022-04-06", "close": 10.89, "volume": 436323.0}, {"date": "2022-04-07", "close": 10.95, "volume": 725160.0}, {"date": "2022-04-08", "close": 9.5, "volume": 2135206.0}, {"date": "2022-04-11", "close": 9.93, "volume": 963248.0}, {"date": "2022-04-12", "close": 9.84, "volume": 1099486.0}, {"date": "2022-04-13", "close": 10.16, "volume": 615616.0}, {"date": "2022-04-14", "close": 10.22, "volume": 1112659.0}, {"date": "2022-04-18", "close": 10.06, "volume": 596933.0}, {"date": "2022-04-19", "close": 10.43, "volume": 615525.0}, {"date": "2022-04-20", "close": 10.52, "volume": 584660.0}, {"date": "2022-04-21", "close": 10.45, "volume": 639422.0}, {"date": "2022-04-22", "close": 10.01, "volume": 441402.0}, {"date": "2022-04-25", "close": 10.32, "volume": 416671.0}, {"date": "2022-04-26", "close": 9.93, "volume": 675428.0}, {"date": "2022-04-27", "close": 9.93, "volume": 667138.0}, {"date": "2022-04-28", "close": 10.22, "volume": 414893.0}, {"date": "2022-04-29", "close": 9.89, "volume": 796155.0}, {"date": "2022-05-02", "close": 10.24, "volume": 550801.0}, {"date": "2022-05-03", "close": 10.33, "volume": 370354.0}, {"date": "2022-05-04", "close": 10.37, "volume": 563435.0}, {"date": "2022-05-05", "close": 10.09, "volume": 912551.0}, {"date": "2022-05-06", "close": 9.79, "volume": 771546.0}, {"date": "2022-05-09", "close": 9.17, "volume": 1209817.0}, {"date": "2022-05-10", "close": 8.63, "volume": 1408550.0}, {"date": "2022-05-11", "close": 8.17, "volume": 2266727.0}, {"date": "2022-05-12", "close": 8.97, "volume": 1269464.0}, {"date": "2022-05-13", "close": 9.54, "volume": 665867.0}, {"date": "2022-05-16", "close": 9.21, "volume": 823380.0}, {"date": "2022-05-17", "close": 9.53, "volume": 506602.0}, {"date": "2022-05-18", "close": 9.17, "volume": 477493.0}, {"date": "2022-05-19", "close": 9.3, "volume": 585842.0}, {"date": "2022-05-20", "close": 9.14, "volume": 742915.0}, {"date": "2022-05-23", "close": 8.66, "volume": 1206629.0}, {"date": "2022-05-24", "close": 8.04, "volume": 4075923.0}, {"date": "2022-05-25", "close": 8.64, "volume": 1272071.0}, {"date": "2022-05-26", "close": 8.94, "volume": 908597.0}, {"date": "2022-05-27", "close": 9.44, "volume": 614023.0}, {"date": "2022-05-31", "close": 9.23, "volume": 1317005.0}, {"date": "2022-06-01", "close": 8.94, "volume": 719943.0}, {"date": "2022-06-02", "close": 9.26, "volume": 639166.0}, {"date": "2022-06-03", "close": 8.76, "volume": 811575.0}, {"date": "2022-06-06", "close": 8.78, "volume": 648843.0}, {"date": "2022-06-07", "close": 8.77, "volume": 464242.0}, {"date": "2022-06-08", "close": 8.45, "volume": 440307.0}, {"date": "2022-06-09", "close": 7.95, "volume": 443594.0}, {"date": "2022-06-10", "close": 7.62, "volume": 872052.0}, {"date": "2022-06-13", "close": 6.46, "volume": 917142.0}, {"date": "2022-06-14", "close": 6.59, "volume": 1215437.0}, {"date": "2022-06-15", "close": 6.72, "volume": 1795907.0}, {"date": "2022-06-16", "close": 6.07, "volume": 1188440.0}, {"date": "2022-06-17", "close": 6.48, "volume": 2494134.0}, {"date": "2022-06-21", "close": 6.46, "volume": 965990.0}, {"date": "2022-06-22", "close": 6.34, "volume": 826784.0}, {"date": "2022-06-23", "close": 6.85, "volume": 1180759.0}, {"date": "2022-06-24", "close": 7.2, "volume": 2136293.0}, {"date": "2022-06-27", "close": 7.26, "volume": 1004075.0}, {"date": "2022-06-28", "close": 7.36, "volume": 649318.0}, {"date": "2022-06-29", "close": 7.22, "volume": 461640.0}, {"date": "2022-06-30", "close": 7.17, "volume": 659795.0}, {"date": "2022-07-01", "close": 7.14, "volume": 555665.0}, {"date": "2022-07-05", "close": 7.19, "volume": 514719.0}, {"date": "2022-07-06", "close": 6.96, "volume": 338166.0}, {"date": "2022-07-07", "close": 7.29, "volume": 589734.0}, {"date": "2022-07-08", "close": 7.12, "volume": 541979.0}, {"date": "2022-07-11", "close": 6.72, "volume": 490346.0}, {"date": "2022-07-12", "close": 6.69, "volume": 376100.0}, {"date": "2022-07-13", "close": 6.72, "volume": 435014.0}, {"date": "2022-07-14", "close": 6.21, "volume": 629460.0}, {"date": "2022-07-15", "close": 5.99, "volume": 1432111.0}, {"date": "2022-07-18", "close": 6.02, "volume": 825821.0}, {"date": "2022-07-19", "close": 6.75, "volume": 1231681.0}, {"date": "2022-07-20", "close": 6.85, "volume": 682332.0}, {"date": "2022-07-21", "close": 6.79, "volume": 357855.0}, {"date": "2022-07-22", "close": 6.32, "volume": 741314.0}, {"date": "2022-07-25", "close": 6.29, "volume": 559219.0}, {"date": "2022-07-26", "close": 6.01, "volume": 573345.0}, {"date": "2022-07-27", "close": 6.27, "volume": 715407.0}, {"date": "2022-07-28", "close": 6.59, "volume": 773795.0}, {"date": "2022-07-29", "close": 6.74, "volume": 621402.0}, {"date": "2022-08-01", "close": 6.92, "volume": 431585.0}, {"date": "2022-08-02", "close": 6.77, "volume": 291836.0}, {"date": "2022-08-03", "close": 7.09, "volume": 477276.0}, {"date": "2022-08-04", "close": 6.98, "volume": 465084.0}, {"date": "2022-08-05", "close": 7.01, "volume": 325548.0}, {"date": "2022-08-08", "close": 7.04, "volume": 518057.0}, {"date": "2022-08-09", "close": 6.88, "volume": 751671.0}, {"date": "2022-08-10", "close": 5.8, "volume": 4130492.0}, {"date": "2022-08-11", "close": 5.81, "volume": 1487768.0}, {"date": "2022-08-12", "close": 5.76, "volume": 1345251.0}, {"date": "2022-08-15", "close": 5.82, "volume": 1041577.0}, {"date": "2022-08-16", "close": 5.67, "volume": 2123121.0}, {"date": "2022-08-17", "close": 5.48, "volume": 1278651.0}, {"date": "2022-08-18", "close": 5.46, "volume": 632096.0}, {"date": "2022-08-19", "close": 5.42, "volume": 1023512.0}, {"date": "2022-08-22", "close": 5.29, "volume": 945552.0}, {"date": "2022-08-23", "close": 5.25, "volume": 1419611.0}, {"date": "2022-08-24", "close": 5.17, "volume": 1162328.0}, {"date": "2022-08-25", "close": 5.14, "volume": 1212894.0}, {"date": "2022-08-26", "close": 4.78, "volume": 1954973.0}, {"date": "2022-08-29", "close": 4.66, "volume": 1218113.0}, {"date": "2022-08-30", "close": 4.61, "volume": 1229151.0}, {"date": "2022-08-31", "close": 4.46, "volume": 2021890.0}, {"date": "2022-09-01", "close": 4.6, "volume": 2146494.0}, {"date": "2022-09-02", "close": 4.82, "volume": 1350756.0}, {"date": "2022-09-06", "close": 4.63, "volume": 1164030.0}, {"date": "2022-09-07", "close": 4.76, "volume": 932880.0}, {"date": "2022-09-08", "close": 4.95, "volume": 1002928.0}, {"date": "2022-09-09", "close": 5.32, "volume": 1157120.0}, {"date": "2022-09-12", "close": 6.32, "volume": 7772390.0}, {"date": "2022-09-13", "close": 5.8, "volume": 3331511.0}, {"date": "2022-09-14", "close": 5.69, "volume": 3682740.0}, {"date": "2022-09-15", "close": 5.44, "volume": 4275433.0}, {"date": "2022-09-16", "close": 5.33, "volume": 16776560.0}, {"date": "2022-09-19", "close": 5.5, "volume": 1804831.0}, {"date": "2022-09-20", "close": 5.28, "volume": 1455716.0}, {"date": "2022-09-21", "close": 5.32, "volume": 1571761.0}, {"date": "2022-09-22", "close": 5.07, "volume": 1549156.0}, {"date": "2022-09-23", "close": 4.98, "volume": 1547314.0}, {"date": "2022-09-26", "close": 4.46, "volume": 2025828.0}, {"date": "2022-09-27", "close": 4.26, "volume": 1991234.0}, {"date": "2022-09-28", "close": 4.49, "volume": 1556219.0}, {"date": "2022-09-29", "close": 4.36, "volume": 2368645.0}, {"date": "2022-09-30", "close": 4.08, "volume": 1698243.0}, {"date": "2022-10-03", "close": 4.09, "volume": 1666846.0}, {"date": "2022-10-04", "close": 4.8, "volume": 2337072.0}, {"date": "2022-10-05", "close": 4.64, "volume": 1258352.0}, {"date": "2022-10-06", "close": 4.45, "volume": 1007060.0}, {"date": "2022-10-07", "close": 4.42, "volume": 2051223.0}, {"date": "2022-10-10", "close": 4.18, "volume": 2020610.0}, {"date": "2022-10-11", "close": 4.04, "volume": 2102164.0}, {"date": "2022-10-12", "close": 3.97, "volume": 1855088.0}, {"date": "2022-10-13", "close": 3.96, "volume": 2160451.0}, {"date": "2022-10-14", "close": 3.8, "volume": 1364871.0}, {"date": "2022-10-17", "close": 4.32, "volume": 2174841.0}, {"date": "2022-10-18", "close": 4.43, "volume": 1660676.0}, {"date": "2022-10-19", "close": 4.04, "volume": 1334881.0}, {"date": "2022-10-20", "close": 4.41, "volume": 1567155.0}, {"date": "2022-10-21", "close": 4.45, "volume": 2950562.0}, {"date": "2022-10-24", "close": 4.54, "volume": 1071474.0}, {"date": "2022-10-25", "close": 4.77, "volume": 1271822.0}, {"date": "2022-10-26", "close": 4.88, "volume": 1528051.0}, {"date": "2022-10-27", "close": 4.89, "volume": 639176.0}, {"date": "2022-10-28", "close": 5.13, "volume": 795539.0}, {"date": "2022-10-31", "close": 5.15, "volume": 1227632.0}, {"date": "2022-11-01", "close": 5.16, "volume": 745182.0}, {"date": "2022-11-02", "close": 4.81, "volume": 1104510.0}, {"date": "2022-11-03", "close": 4.51, "volume": 709915.0}, {"date": "2022-11-04", "close": 4.63, "volume": 909710.0}, {"date": "2022-11-07", "close": 4.81, "volume": 1250472.0}, {"date": "2022-11-08", "close": 4.85, "volume": 1054514.0}, {"date": "2022-11-09", "close": 4.36, "volume": 2326745.0}, {"date": "2022-11-10", "close": 5.92, "volume": 2180769.0}, {"date": "2022-11-11", "close": 5.6, "volume": 2541745.0}, {"date": "2022-11-14", "close": 5.7, "volume": 1541444.0}, {"date": "2022-11-15", "close": 5.86, "volume": 1294297.0}, {"date": "2022-11-16", "close": 5.09, "volume": 1136954.0}, {"date": "2022-11-17", "close": 4.95, "volume": 1195120.0}, {"date": "2022-11-18", "close": 4.72, "volume": 734825.0}, {"date": "2022-11-21", "close": 4.75, "volume": 805975.0}, {"date": "2022-11-22", "close": 4.63, "volume": 685964.0}, {"date": "2022-11-23", "close": 4.81, "volume": 621290.0}, {"date": "2022-11-25", "close": 4.76, "volume": 192671.0}, {"date": "2022-11-28", "close": 4.54, "volume": 697676.0}, {"date": "2022-11-29", "close": 4.54, "volume": 988479.0}, {"date": "2022-11-30", "close": 4.88, "volume": 1517986.0}, {"date": "2022-12-01", "close": 4.94, "volume": 1834527.0}, {"date": "2022-12-02", "close": 4.85, "volume": 1019297.0}, {"date": "2022-12-05", "close": 4.1, "volume": 2252859.0}, {"date": "2022-12-06", "close": 3.95, "volume": 1326461.0}, {"date": "2022-12-07", "close": 3.8, "volume": 1454732.0}, {"date": "2022-12-08", "close": 3.2, "volume": 8352859.0}, {"date": "2022-12-09", "close": 3.23, "volume": 5126324.0}, {"date": "2022-12-12", "close": 3.51, "volume": 7155797.0}, {"date": "2022-12-13", "close": 3.28, "volume": 6289741.0}, {"date": "2022-12-14", "close": 3.2, "volume": 4044618.0}, {"date": "2022-12-15", "close": 3.13, "volume": 4218710.0}, {"date": "2022-12-16", "close": 2.94, "volume": 21475770.0}, {"date": "2022-12-19", "close": 2.75, "volume": 3412588.0}, {"date": "2022-12-20", "close": 2.76, "volume": 1928104.0}, {"date": "2022-12-21", "close": 2.84, "volume": 1943660.0}, {"date": "2022-12-22", "close": 2.74, "volume": 2143367.0}, {"date": "2022-12-23", "close": 2.64, "volume": 1315491.0}, {"date": "2022-12-27", "close": 2.57, "volume": 1141135.0}, {"date": "2022-12-28", "close": 2.6, "volume": 1327888.0}, {"date": "2022-12-29", "close": 2.9, "volume": 2023096.0}, {"date": "2022-12-30", "close": 2.95, "volume": 1664133.0}, {"date": "2023-01-03", "close": 2.91, "volume": 1431356.0}, {"date": "2023-01-04", "close": 2.95, "volume": 1188465.0}, {"date": "2023-01-05", "close": 2.75, "volume": 1515599.0}, {"date": "2023-01-06", "close": 2.69, "volume": 1381511.0}, {"date": "2023-01-09", "close": 2.67, "volume": 2625159.0}, {"date": "2023-01-10", "close": 2.55, "volume": 1845284.0}, {"date": "2023-01-11", "close": 2.62, "volume": 1451471.0}, {"date": "2023-01-12", "close": 2.69, "volume": 1669703.0}, {"date": "2023-01-13", "close": 2.82, "volume": 1997983.0}, {"date": "2023-01-17", "close": 3.0, "volume": 3213054.0}, {"date": "2023-01-18", "close": 2.86, "volume": 1350968.0}, {"date": "2023-01-19", "close": 2.8, "volume": 1691251.0}, {"date": "2023-01-20", "close": 2.85, "volume": 2231939.0}, {"date": "2023-01-23", "close": 2.93, "volume": 972028.0}, {"date": "2023-01-24", "close": 2.92, "volume": 873088.0}, {"date": "2023-01-25", "close": 2.87, "volume": 568549.0}, {"date": "2023-01-26", "close": 2.93, "volume": 886361.0}, {"date": "2023-01-27", "close": 3.06, "volume": 839460.0}, {"date": "2023-01-30", "close": 2.95, "volume": 605442.0}, {"date": "2023-01-31", "close": 3.0, "volume": 919839.0}, {"date": "2023-02-01", "close": 3.29, "volume": 1627789.0}, {"date": "2023-02-02", "close": 3.43, "volume": 2210005.0}, {"date": "2023-02-03", "close": 3.32, "volume": 1251665.0}, {"date": "2023-02-06", "close": 3.11, "volume": 876616.0}, {"date": "2023-02-07", "close": 3.13, "volume": 1209731.0}, {"date": "2023-02-08", "close": 3.14, "volume": 685324.0}, {"date": "2023-02-09", "close": 2.95, "volume": 1024414.0}, {"date": "2023-02-10", "close": 3.0, "volume": 871649.0}, {"date": "2023-02-13", "close": 3.08, "volume": 606251.0}, {"date": "2023-02-14", "close": 3.02, "volume": 602993.0}, {"date": "2023-02-15", "close": 3.17, "volume": 905991.0}, {"date": "2023-02-16", "close": 3.01, "volume": 762299.0}, {"date": "2023-02-17", "close": 2.93, "volume": 894817.0}, {"date": "2023-02-21", "close": 2.74, "volume": 1205403.0}, {"date": "2023-02-22", "close": 2.64, "volume": 1307282.0}, {"date": "2023-02-23", "close": 2.67, "volume": 2078092.0}, {"date": "2023-02-24", "close": 2.43, "volume": 1818486.0}, {"date": "2023-02-27", "close": 2.35, "volume": 1476327.0}, {"date": "2023-02-28", "close": 2.35, "volume": 1200884.0}, {"date": "2023-03-01", "close": 2.28, "volume": 1304205.0}, {"date": "2023-03-02", "close": 2.34, "volume": 1385711.0}, {"date": "2023-03-03", "close": 2.45, "volume": 970601.0}, {"date": "2023-03-06", "close": 2.39, "volume": 1000086.0}, {"date": "2023-03-07", "close": 2.25, "volume": 961227.0}, {"date": "2023-03-08", "close": 2.42, "volume": 1309969.0}, {"date": "2023-03-09", "close": 2.38, "volume": 1424389.0}, {"date": "2023-03-10", "close": 2.13, "volume": 1423859.0}, {"date": "2023-03-13", "close": 2.07, "volume": 1984881.0}, {"date": "2023-03-14", "close": 2.12, "volume": 1504285.0}, {"date": "2023-03-15", "close": 2.14, "volume": 1183885.0}, {"date": "2023-03-16", "close": 2.12, "volume": 1255986.0}, {"date": "2023-03-17", "close": 1.92, "volume": 4170995.0}, {"date": "2023-03-20", "close": 1.75, "volume": 3256073.0}, {"date": "2023-03-21", "close": 1.875, "volume": 1325294.0}, {"date": "2023-03-22", "close": 1.655, "volume": 1583773.0}, {"date": "2023-03-23", "close": 1.75, "volume": 2204032.0}, {"date": "2023-03-24", "close": 1.76, "volume": 774230.0}, {"date": "2023-03-27", "close": 1.83, "volume": 1115412.0}, {"date": "2023-03-28", "close": 1.75, "volume": 789548.0}, {"date": "2023-03-29", "close": 1.79, "volume": 874557.0}, {"date": "2023-03-30", "close": 1.75, "volume": 721531.0}, {"date": "2023-03-31", "close": 1.88, "volume": 1011187.0}, {"date": "2023-04-03", "close": 1.76, "volume": 1021788.0}, {"date": "2023-04-04", "close": 1.67, "volume": 1509593.0}, {"date": "2023-04-05", "close": 1.66, "volume": 1564699.0}, {"date": "2023-04-06", "close": 1.77, "volume": 1387101.0}, {"date": "2023-04-10", "close": 1.89, "volume": 847484.0}, {"date": "2023-04-11", "close": 1.84, "volume": 2370411.0}, {"date": "2023-04-12", "close": 2.01, "volume": 2369986.0}, {"date": "2023-04-13", "close": 1.9, "volume": 2120477.0}, {"date": "2023-04-14", "close": 1.79, "volume": 1125439.0}, {"date": "2023-04-17", "close": 2.24, "volume": 4266983.0}, {"date": "2023-04-18", "close": 2.17, "volume": 2810498.0}, {"date": "2023-04-19", "close": 1.92, "volume": 1775785.0}, {"date": "2023-04-20", "close": 1.88, "volume": 2657397.0}, {"date": "2023-04-21", "close": 1.78, "volume": 6889133.0}, {"date": "2023-04-24", "close": 1.52, "volume": 2831772.0}, {"date": "2023-04-25", "close": 1.435, "volume": 3085432.0}, {"date": "2023-04-26", "close": 1.45, "volume": 1300838.0}, {"date": "2023-04-27", "close": 1.49, "volume": 1295067.0}, {"date": "2023-04-28", "close": 1.46, "volume": 1237578.0}, {"date": "2023-05-01", "close": 1.36, "volume": 1611123.0}, {"date": "2023-05-02", "close": 1.32, "volume": 1875439.0}, {"date": "2023-05-03", "close": 1.33, "volume": 1557294.0}, {"date": "2023-05-04", "close": 1.31, "volume": 1413276.0}, {"date": "2023-05-05", "close": 1.35, "volume": 1200330.0}, {"date": "2023-05-08", "close": 1.39, "volume": 1376717.0}, {"date": "2023-05-09", "close": 1.35, "volume": 1400310.0}, {"date": "2023-05-10", "close": 1.195, "volume": 1940768.0}, {"date": "2023-05-11", "close": 1.11, "volume": 1608140.0}, {"date": "2023-05-12", "close": 1.13, "volume": 1304552.0}, {"date": "2023-05-15", "close": 1.08, "volume": 1440015.0}, {"date": "2023-05-16", "close": 1.13, "volume": 972352.0}, {"date": "2023-05-17", "close": 1.18, "volume": 1223941.0}, {"date": "2023-05-18", "close": 1.225, "volume": 893592.0}, {"date": "2023-05-19", "close": 1.13, "volume": 824456.0}, {"date": "2023-05-22", "close": 1.44, "volume": 4466631.0}, {"date": "2023-05-23", "close": 1.41, "volume": 3730049.0}, {"date": "2023-05-24", "close": 1.34, "volume": 1353377.0}, {"date": "2023-05-25", "close": 1.27, "volume": 1129657.0}, {"date": "2023-05-26", "close": 1.37, "volume": 1739073.0}, {"date": "2023-05-30", "close": 1.55, "volume": 2389992.0}, {"date": "2023-05-31", "close": 1.56, "volume": 2261407.0}, {"date": "2023-06-01", "close": 1.59, "volume": 1551916.0}, {"date": "2023-06-02", "close": 1.76, "volume": 1745504.0}, {"date": "2023-06-05", "close": 1.71, "volume": 1705334.0}, {"date": "2023-06-06", "close": 1.69, "volume": 1597249.0}, {"date": "2023-06-07", "close": 1.75, "volume": 1297803.0}, {"date": "2023-06-08", "close": 1.615, "volume": 1035342.0}, {"date": "2023-06-09", "close": 1.55, "volume": 908028.0}, {"date": "2023-06-12", "close": 1.71, "volume": 1753242.0}, {"date": "2023-06-13", "close": 2.04, "volume": 4925169.0}, {"date": "2023-06-14", "close": 2.07, "volume": 2664616.0}, {"date": "2023-06-15", "close": 2.13, "volume": 1707134.0}, {"date": "2023-06-16", "close": 2.13, "volume": 6954159.0}, {"date": "2023-06-20", "close": 1.87, "volume": 1888661.0}, {"date": "2023-06-21", "close": 1.84, "volume": 1208574.0}, {"date": "2023-06-22", "close": 1.88, "volume": 1720648.0}, {"date": "2023-06-23", "close": 1.91, "volume": 4189170.0}, {"date": "2023-06-26", "close": 1.93, "volume": 1458807.0}, {"date": "2023-06-27", "close": 2.09, "volume": 1886563.0}, {"date": "2023-06-28", "close": 2.15, "volume": 1254477.0}, {"date": "2023-06-29", "close": 1.96, "volume": 4771051.0}, {"date": "2023-06-30", "close": 2.72, "volume": 13139640.0}, {"date": "2023-07-03", "close": 2.63, "volume": 2929161.0}, {"date": "2023-07-05", "close": 2.445, "volume": 2420186.0}, {"date": "2023-07-06", "close": 2.18, "volume": 1731922.0}, {"date": "2023-07-07", "close": 2.465, "volume": 2307856.0}, {"date": "2023-07-10", "close": 2.58, "volume": 1805847.0}, {"date": "2023-07-11", "close": 2.57, "volume": 1712951.0}, {"date": "2023-07-12", "close": 2.56, "volume": 1946435.0}, {"date": "2023-07-13", "close": 2.67, "volume": 1391342.0}, {"date": "2023-07-14", "close": 2.47, "volume": 1679288.0}, {"date": "2023-07-17", "close": 2.5, "volume": 1802079.0}, {"date": "2023-07-18", "close": 2.69, "volume": 2468057.0}, {"date": "2023-07-19", "close": 2.89, "volume": 3414552.0}, {"date": "2023-07-20", "close": 2.63, "volume": 1993105.0}, {"date": "2023-07-21", "close": 2.53, "volume": 3763241.0}, {"date": "2023-07-24", "close": 2.57, "volume": 1417830.0}, {"date": "2023-07-25", "close": 2.45, "volume": 2509945.0}, {"date": "2023-07-26", "close": 2.41, "volume": 1234273.0}, {"date": "2023-07-27", "close": 2.26, "volume": 1420555.0}, {"date": "2023-07-28", "close": 2.26, "volume": 986341.0}, {"date": "2023-07-31", "close": 2.32, "volume": 1030532.0}, {"date": "2023-08-01", "close": 2.24, "volume": 1261308.0}, {"date": "2023-08-02", "close": 2.12, "volume": 898018.0}, {"date": "2023-08-03", "close": 2.03, "volume": 1169618.0}, {"date": "2023-08-04", "close": 2.04, "volume": 1524817.0}, {"date": "2023-08-07", "close": 2.13, "volume": 922442.0}, {"date": "2023-08-08", "close": 2.26, "volume": 1889180.0}, {"date": "2023-08-09", "close": 2.42, "volume": 2834145.0}, {"date": "2023-08-10", "close": 2.17, "volume": 1781324.0}, {"date": "2023-08-11", "close": 2.27, "volume": 1080217.0}, {"date": "2023-08-14", "close": 2.22, "volume": 939642.0}, {"date": "2023-08-15", "close": 2.22, "volume": 865058.0}, {"date": "2023-08-16", "close": 2.44, "volume": 3033163.0}, {"date": "2023-08-17", "close": 2.31, "volume": 1247092.0}, {"date": "2023-08-18", "close": 2.255, "volume": 822509.0}, {"date": "2023-08-21", "close": 2.22, "volume": 1456416.0}, {"date": "2023-08-22", "close": 2.16, "volume": 908022.0}, {"date": "2023-08-23", "close": 2.43, "volume": 1850786.0}, {"date": "2023-08-24", "close": 2.33, "volume": 1296315.0}, {"date": "2023-08-25", "close": 2.39, "volume": 721140.0}, {"date": "2023-08-28", "close": 2.44, "volume": 1069245.0}, {"date": "2023-08-29", "close": 2.5, "volume": 807040.0}, {"date": "2023-08-30", "close": 2.41, "volume": 1773516.0}, {"date": "2023-08-31", "close": 2.5, "volume": 1159904.0}, {"date": "2023-09-01", "close": 2.65, "volume": 2188775.0}, {"date": "2023-09-05", "close": 2.37, "volume": 1586122.0}, {"date": "2023-09-06", "close": 2.28, "volume": 1070888.0}, {"date": "2023-09-07", "close": 2.15, "volume": 1743506.0}, {"date": "2023-09-08", "close": 1.875, "volume": 1808696.0}, {"date": "2023-09-11", "close": 1.72, "volume": 1751607.0}, {"date": "2023-09-12", "close": 1.69, "volume": 1080493.0}, {"date": "2023-09-13", "close": 1.5, "volume": 1811946.0}, {"date": "2023-09-14", "close": 1.57, "volume": 1726498.0}, {"date": "2023-09-15", "close": 1.54, "volume": 4362473.0}, {"date": "2023-09-18", "close": 1.48, "volume": 1553202.0}, {"date": "2023-09-19", "close": 2.01, "volume": 18089340.0}, {"date": "2023-09-20", "close": 2.08, "volume": 5597693.0}, {"date": "2023-09-21", "close": 2.14, "volume": 2406897.0}, {"date": "2023-09-22", "close": 2.2, "volume": 1708669.0}, {"date": "2023-09-25", "close": 2.16, "volume": 1128445.0}, {"date": "2023-09-26", "close": 2.11, "volume": 1344532.0}, {"date": "2023-09-27", "close": 2.15, "volume": 994421.0}, {"date": "2023-09-28", "close": 2.29, "volume": 1350700.0}, {"date": "2023-09-29", "close": 2.35, "volume": 1608602.0}, {"date": "2023-10-02", "close": 2.19, "volume": 1160317.0}, {"date": "2023-10-03", "close": 1.99, "volume": 1134650.0}, {"date": "2023-10-04", "close": 1.695, "volume": 2430379.0}, {"date": "2023-10-05", "close": 1.76, "volume": 1361402.0}, {"date": "2023-10-06", "close": 1.61, "volume": 1489108.0}, {"date": "2023-10-09", "close": 1.55, "volume": 1186902.0}, {"date": "2023-10-10", "close": 1.525, "volume": 1531149.0}, {"date": "2023-10-11", "close": 1.63, "volume": 1384595.0}, {"date": "2023-10-12", "close": 1.48, "volume": 1797517.0}, {"date": "2023-10-13", "close": 1.345, "volume": 1252635.0}, {"date": "2023-10-16", "close": 1.37, "volume": 1423180.0}, {"date": "2023-10-17", "close": 1.44, "volume": 1016124.0}, {"date": "2023-10-18", "close": 1.34, "volume": 962304.0}, {"date": "2023-10-19", "close": 1.39, "volume": 1633111.0}, {"date": "2023-10-20", "close": 1.34, "volume": 3288155.0}, {"date": "2023-10-23", "close": 1.31, "volume": 1539508.0}, {"date": "2023-10-24", "close": 1.28, "volume": 1572393.0}, {"date": "2023-10-25", "close": 1.22, "volume": 1132683.0}, {"date": "2023-10-26", "close": 1.235, "volume": 941484.0}, {"date": "2023-10-27", "close": 1.16, "volume": 888658.0}, {"date": "2023-10-30", "close": 1.22, "volume": 799925.0}, {"date": "2023-10-31", "close": 1.22, "volume": 883523.0}, {"date": "2023-11-01", "close": 1.23, "volume": 1300632.0}, {"date": "2023-11-02", "close": 1.34, "volume": 991491.0}, {"date": "2023-11-03", "close": 1.41, "volume": 1313791.0}, {"date": "2023-11-06", "close": 1.4, "volume": 789924.0}, {"date": "2023-11-07", "close": 1.4, "volume": 1208020.0}, {"date": "2023-11-08", "close": 1.375, "volume": 895746.0}, {"date": "2023-11-09", "close": 1.315, "volume": 460994.0}, {"date": "2023-11-10", "close": 1.26, "volume": 767145.0}, {"date": "2023-11-13", "close": 1.3, "volume": 824023.0}, {"date": "2023-11-14", "close": 1.48, "volume": 1160833.0}, {"date": "2023-11-15", "close": 1.54, "volume": 909585.0}, {"date": "2023-11-16", "close": 1.47, "volume": 582040.0}, {"date": "2023-11-17", "close": 1.48, "volume": 510302.0}, {"date": "2023-11-20", "close": 1.46, "volume": 1002027.0}, {"date": "2023-11-21", "close": 1.35, "volume": 1151786.0}, {"date": "2023-11-22", "close": 1.36, "volume": 968239.0}, {"date": "2023-11-24", "close": 1.34, "volume": 591413.0}, {"date": "2023-11-27", "close": 1.33, "volume": 879203.0}, {"date": "2023-11-28", "close": 1.26, "volume": 928443.0}, {"date": "2023-11-29", "close": 1.36, "volume": 1145717.0}, {"date": "2023-11-30", "close": 1.26, "volume": 2304972.0}, {"date": "2023-12-01", "close": 1.47, "volume": 2587770.0}, {"date": "2023-12-04", "close": 1.49, "volume": 1292368.0}, {"date": "2023-12-05", "close": 1.36, "volume": 822255.0}, {"date": "2023-12-06", "close": 1.42, "volume": 575351.0}, {"date": "2023-12-07", "close": 1.51, "volume": 1101107.0}, {"date": "2023-12-08", "close": 1.59, "volume": 1158514.0}, {"date": "2023-12-11", "close": 1.72, "volume": 1315712.0}, {"date": "2023-12-12", "close": 1.72, "volume": 1058383.0}, {"date": "2023-12-13", "close": 1.7, "volume": 1597549.0}, {"date": "2023-12-14", "close": 1.89, "volume": 2685943.0}, {"date": "2023-12-15", "close": 1.8, "volume": 3175341.0}, {"date": "2023-12-18", "close": 1.67, "volume": 1210691.0}, {"date": "2023-12-19", "close": 1.76, "volume": 1282593.0}, {"date": "2023-12-20", "close": 1.63, "volume": 729486.0}, {"date": "2023-12-21", "close": 1.8, "volume": 868734.0}, {"date": "2023-12-22", "close": 1.78, "volume": 853861.0}, {"date": "2023-12-26", "close": 1.96, "volume": 1150467.0}, {"date": "2023-12-27", "close": 1.89, "volume": 886568.0}, {"date": "2023-12-28", "close": 1.99, "volume": 1091565.0}, {"date": "2023-12-29", "close": 2.0, "volume": 1412632.0}, {"date": "2024-01-02", "close": 1.89, "volume": 1280610.0}, {"date": "2024-01-03", "close": 1.83, "volume": 878573.0}, {"date": "2024-01-04", "close": 1.77, "volume": 628701.0}, {"date": "2024-01-05", "close": 1.79, "volume": 1137143.0}, {"date": "2024-01-08", "close": 1.78, "volume": 505356.0}, {"date": "2024-01-09", "close": 1.68, "volume": 894000.0}, {"date": "2024-01-10", "close": 1.79, "volume": 1087181.0}, {"date": "2024-01-11", "close": 1.73, "volume": 763477.0}, {"date": "2024-01-12", "close": 1.75, "volume": 1885047.0}, {"date": "2024-01-16", "close": 1.72, "volume": 855980.0}, {"date": "2024-01-17", "close": 1.64, "volume": 1283027.0}, {"date": "2024-01-18", "close": 1.62, "volume": 825017.0}, {"date": "2024-01-19", "close": 1.73, "volume": 2629673.0}, {"date": "2024-01-22", "close": 1.9, "volume": 1391465.0}, {"date": "2024-01-23", "close": 1.94, "volume": 1504043.0}, {"date": "2024-01-24", "close": 1.92, "volume": 644983.0}, {"date": "2024-01-25", "close": 1.71, "volume": 2730498.0}, {"date": "2024-01-26", "close": 1.77, "volume": 1063723.0}, {"date": "2024-01-29", "close": 1.83, "volume": 697568.0}, {"date": "2024-01-30", "close": 1.75, "volume": 632884.0}, {"date": "2024-01-31", "close": 1.68, "volume": 1027119.0}, {"date": "2024-02-01", "close": 1.69, "volume": 756995.0}, {"date": "2024-02-02", "close": 1.65, "volume": 537343.0}, {"date": "2024-02-05", "close": 1.53, "volume": 831039.0}, {"date": "2024-02-06", "close": 1.55, "volume": 501985.0}, {"date": "2024-02-07", "close": 1.58, "volume": 735890.0}, {"date": "2024-02-08", "close": 1.59, "volume": 651891.0}, {"date": "2024-02-09", "close": 1.67, "volume": 630882.0}, {"date": "2024-02-12", "close": 1.84, "volume": 2145021.0}, {"date": "2024-02-13", "close": 1.72, "volume": 1178022.0}, {"date": "2024-02-14", "close": 1.81, "volume": 893820.0}, {"date": "2024-02-15", "close": 1.96, "volume": 1849924.0}, {"date": "2024-02-16", "close": 2.0, "volume": 1319707.0}, {"date": "2024-02-20", "close": 1.94, "volume": 1228587.0}, {"date": "2024-02-21", "close": 1.92, "volume": 1284568.0}, {"date": "2024-02-22", "close": 2.12, "volume": 2025920.0}, {"date": "2024-02-23", "close": 1.96, "volume": 1529831.0}, {"date": "2024-02-26", "close": 2.08, "volume": 1401208.0}, {"date": "2024-02-27", "close": 2.07, "volume": 894382.0}, {"date": "2024-02-28", "close": 1.99, "volume": 956192.0}, {"date": "2024-02-29", "close": 2.11, "volume": 1228331.0}, {"date": "2024-03-01", "close": 2.17, "volume": 1362224.0}, {"date": "2024-03-04", "close": 1.96, "volume": 1475534.0}, {"date": "2024-03-05", "close": 1.76, "volume": 1880242.0}, {"date": "2024-03-06", "close": 1.84, "volume": 2030610.0}, {"date": "2024-03-07", "close": 1.95, "volume": 1554295.0}, {"date": "2024-03-08", "close": 2.03, "volume": 1504727.0}, {"date": "2024-03-11", "close": 2.1, "volume": 2390853.0}, {"date": "2024-03-12", "close": 2.21, "volume": 3577434.0}, {"date": "2024-03-13", "close": 1.785, "volume": 5377011.0}, {"date": "2024-03-14", "close": 1.64, "volume": 2762824.0}, {"date": "2024-03-15", "close": 1.59, "volume": 6440148.0}, {"date": "2024-03-18", "close": 1.56, "volume": 1590937.0}, {"date": "2024-03-19", "close": 1.62, "volume": 1599825.0}, {"date": "2024-03-20", "close": 1.71, "volume": 1346407.0}, {"date": "2024-03-21", "close": 1.69, "volume": 1205874.0}, {"date": "2024-03-22", "close": 1.54, "volume": 1425327.0}, {"date": "2024-03-25", "close": 1.51, "volume": 1268503.0}, {"date": "2024-03-26", "close": 1.48, "volume": 972887.0}, {"date": "2024-03-27", "close": 1.58, "volume": 750327.0}, {"date": "2024-03-28", "close": 1.58, "volume": 754235.0}, {"date": "2024-04-01", "close": 1.54, "volume": 839412.0}, {"date": "2024-04-02", "close": 1.64, "volume": 1881723.0}, {"date": "2024-04-03", "close": 1.84, "volume": 1787359.0}, {"date": "2024-04-04", "close": 1.84, "volume": 1783905.0}, {"date": "2024-04-05", "close": 1.77, "volume": 453946.0}, {"date": "2024-04-08", "close": 1.73, "volume": 753367.0}, {"date": "2024-04-09", "close": 1.75, "volume": 672729.0}, {"date": "2024-04-10", "close": 1.68, "volume": 835899.0}, {"date": "2024-04-11", "close": 1.69, "volume": 417331.0}, {"date": "2024-04-12", "close": 1.67, "volume": 554498.0}, {"date": "2024-04-15", "close": 1.6, "volume": 739955.0}, {"date": "2024-04-16", "close": 1.58, "volume": 763312.0}, {"date": "2024-04-17", "close": 1.52, "volume": 1004102.0}, {"date": "2024-04-18", "close": 1.57, "volume": 752201.0}, {"date": "2024-04-19", "close": 1.6, "volume": 2439620.0}, {"date": "2024-04-22", "close": 1.65, "volume": 538282.0}, {"date": "2024-04-23", "close": 1.68, "volume": 560211.0}, {"date": "2024-04-24", "close": 1.63, "volume": 428898.0}, {"date": "2024-04-25", "close": 1.68, "volume": 882494.0}, {"date": "2024-04-26", "close": 1.75, "volume": 506334.0}, {"date": "2024-04-29", "close": 1.75, "volume": 267625.0}, {"date": "2024-04-30", "close": 1.72, "volume": 392034.0}, {"date": "2024-05-01", "close": 1.73, "volume": 752701.0}, {"date": "2024-05-02", "close": 1.74, "volume": 516221.0}, {"date": "2024-05-03", "close": 1.825, "volume": 753437.0}, {"date": "2024-05-06", "close": 1.82, "volume": 297244.0}, {"date": "2024-05-07", "close": 1.81, "volume": 486007.0}, {"date": "2024-05-08", "close": 1.86, "volume": 581997.0}, {"date": "2024-05-09", "close": 1.96, "volume": 2601758.0}, {"date": "2024-05-10", "close": 1.97, "volume": 3072130.0}, {"date": "2024-05-13", "close": 2.03, "volume": 1154391.0}, {"date": "2024-05-14", "close": 2.07, "volume": 1475286.0}, {"date": "2024-05-15", "close": 2.16, "volume": 1525495.0}, {"date": "2024-05-16", "close": 2.15, "volume": 890673.0}, {"date": "2024-05-17", "close": 2.12, "volume": 892496.0}, {"date": "2024-05-20", "close": 2.16, "volume": 1189984.0}, {"date": "2024-05-21", "close": 2.12, "volume": 1114889.0}, {"date": "2024-05-22", "close": 1.98, "volume": 900380.0}, {"date": "2024-05-23", "close": 1.89, "volume": 724010.0}, {"date": "2024-05-24", "close": 1.93, "volume": 307804.0}, {"date": "2024-05-28", "close": 1.89, "volume": 467987.0}, {"date": "2024-05-29", "close": 1.85, "volume": 483074.0}, {"date": "2024-05-30", "close": 1.86, "volume": 418323.0}, {"date": "2024-05-31", "close": 1.96, "volume": 1146437.0}, {"date": "2024-06-03", "close": 2.1, "volume": 1537055.0}, {"date": "2024-06-04", "close": 2.12, "volume": 1000638.0}, {"date": "2024-06-05", "close": 2.12, "volume": 1366122.0}, {"date": "2024-06-06", "close": 2.21, "volume": 1056639.0}, {"date": "2024-06-07", "close": 2.19, "volume": 786479.0}, {"date": "2024-06-10", "close": 2.37, "volume": 1506831.0}, {"date": "2024-06-11", "close": 2.34, "volume": 899408.0}, {"date": "2024-06-12", "close": 2.38, "volume": 1484324.0}, {"date": "2024-06-13", "close": 2.47, "volume": 971822.0}, {"date": "2024-06-14", "close": 2.52, "volume": 981635.0}, {"date": "2024-06-17", "close": 2.47, "volume": 1317891.0}, {"date": "2024-06-18", "close": 2.54, "volume": 892563.0}, {"date": "2024-06-20", "close": 2.51, "volume": 846471.0}, {"date": "2024-06-21", "close": 2.39, "volume": 1844138.0}, {"date": "2024-06-24", "close": 2.515, "volume": 902572.0}, {"date": "2024-06-25", "close": 2.51, "volume": 805327.0}, {"date": "2024-06-26", "close": 2.87, "volume": 1967455.0}, {"date": "2024-06-27", "close": 3.0, "volume": 1314726.0}, {"date": "2024-06-28", "close": 2.98, "volume": 2501375.0}, {"date": "2024-07-01", "close": 2.93, "volume": 1095700.0}, {"date": "2024-07-02", "close": 2.91, "volume": 896303.0}, {"date": "2024-07-03", "close": 2.95, "volume": 457569.0}, {"date": "2024-07-05", "close": 2.79, "volume": 1187940.0}, {"date": "2024-07-08", "close": 2.99, "volume": 884069.0}, {"date": "2024-07-09", "close": 2.95, "volume": 805786.0}, {"date": "2024-07-10", "close": 2.74, "volume": 946577.0}, {"date": "2024-07-11", "close": 2.6, "volume": 1367807.0}, {"date": "2024-07-12", "close": 2.51, "volume": 1145199.0}, {"date": "2024-07-15", "close": 2.45, "volume": 4251753.0}, {"date": "2024-07-16", "close": 2.575, "volume": 1700545.0}, {"date": "2024-07-17", "close": 2.52, "volume": 1710572.0}, {"date": "2024-07-18", "close": 2.55, "volume": 2085987.0}, {"date": "2024-07-19", "close": 2.49, "volume": 9856810.0}, {"date": "2024-07-22", "close": 2.57, "volume": 981002.0}, {"date": "2024-07-23", "close": 2.61, "volume": 686199.0}, {"date": "2024-07-24", "close": 2.45, "volume": 1251732.0}, {"date": "2024-07-25", "close": 2.28, "volume": 1302264.0}, {"date": "2024-07-26", "close": 2.27, "volume": 649027.0}, {"date": "2024-07-29", "close": 2.27, "volume": 686434.0}, {"date": "2024-07-30", "close": 2.23, "volume": 704351.0}, {"date": "2024-07-31", "close": 2.34, "volume": 687184.0}, {"date": "2024-08-01", "close": 2.2, "volume": 882730.0}, {"date": "2024-08-02", "close": 2.04, "volume": 1138576.0}, {"date": "2024-08-05", "close": 1.885, "volume": 958551.0}, {"date": "2024-08-06", "close": 2.1, "volume": 1355699.0}, {"date": "2024-08-07", "close": 2.12, "volume": 837632.0}, {"date": "2024-08-08", "close": 2.24, "volume": 1505689.0}, {"date": "2024-08-09", "close": 2.25, "volume": 1658716.0}, {"date": "2024-08-12", "close": 2.22, "volume": 859331.0}, {"date": "2024-08-13", "close": 2.4, "volume": 1298792.0}, {"date": "2024-08-14", "close": 2.175, "volume": 751450.0}, {"date": "2024-08-15", "close": 2.21, "volume": 812424.0}, {"date": "2024-08-16", "close": 2.46, "volume": 1193727.0}, {"date": "2024-08-19", "close": 2.45, "volume": 631623.0}, {"date": "2024-08-20", "close": 2.37, "volume": 637582.0}, {"date": "2024-08-21", "close": 2.38, "volume": 502525.0}, {"date": "2024-08-22", "close": 2.21, "volume": 535692.0}, {"date": "2024-08-23", "close": 2.41, "volume": 925622.0}, {"date": "2024-08-26", "close": 2.39, "volume": 426861.0}, {"date": "2024-08-27", "close": 2.31, "volume": 317942.0}, {"date": "2024-08-28", "close": 2.25, "volume": 420112.0}, {"date": "2024-08-29", "close": 2.29, "volume": 411885.0}, {"date": "2024-08-30", "close": 2.3, "volume": 729922.0}, {"date": "2024-09-03", "close": 2.21, "volume": 543324.0}, {"date": "2024-09-04", "close": 2.24, "volume": 594536.0}, {"date": "2024-09-05", "close": 2.25, "volume": 400845.0}, {"date": "2024-09-06", "close": 2.11, "volume": 541781.0}, {"date": "2024-09-09", "close": 2.27, "volume": 615345.0}, {"date": "2024-09-10", "close": 2.38, "volume": 472429.0}, {"date": "2024-09-11", "close": 2.44, "volume": 456611.0}, {"date": "2024-09-12", "close": 2.53, "volume": 536780.0}, {"date": "2024-09-13", "close": 2.51, "volume": 623122.0}, {"date": "2024-09-16", "close": 2.46, "volume": 558815.0}, {"date": "2024-09-17", "close": 2.5, "volume": 1009985.0}, {"date": "2024-09-18", "close": 2.42, "volume": 598012.0}, {"date": "2024-09-19", "close": 2.42, "volume": 382944.0}, {"date": "2024-09-20", "close": 2.37, "volume": 1258155.0}, {"date": "2024-09-23", "close": 2.41, "volume": 452863.0}, {"date": "2024-09-24", "close": 2.46, "volume": 472424.0}, {"date": "2024-09-25", "close": 2.44, "volume": 313577.0}, {"date": "2024-09-26", "close": 2.57, "volume": 977341.0}, {"date": "2024-09-27", "close": 2.47, "volume": 736873.0}, {"date": "2024-09-30", "close": 2.45, "volume": 522777.0}, {"date": "2024-10-01", "close": 2.38, "volume": 660191.0}, {"date": "2024-10-02", "close": 2.38, "volume": 602367.0}, {"date": "2024-10-03", "close": 2.36, "volume": 283752.0}, {"date": "2024-10-04", "close": 2.54, "volume": 629161.0}, {"date": "2024-10-07", "close": 2.59, "volume": 288622.0}, {"date": "2024-10-08", "close": 2.63, "volume": 482493.0}, {"date": "2024-10-09", "close": 2.8, "volume": 589544.0}, {"date": "2024-10-10", "close": 2.7, "volume": 369698.0}, {"date": "2024-10-11", "close": 2.7, "volume": 446374.0}, {"date": "2024-10-14", "close": 2.64, "volume": 331719.0}, {"date": "2024-10-15", "close": 2.81, "volume": 958730.0}, {"date": "2024-10-16", "close": 2.81, "volume": 717952.0}, {"date": "2024-10-17", "close": 2.56, "volume": 559325.0}, {"date": "2024-10-18", "close": 2.6, "volume": 312846.0}, {"date": "2024-10-21", "close": 2.54, "volume": 197322.0}, {"date": "2024-10-22", "close": 2.51, "volume": 217567.0}, {"date": "2024-10-23", "close": 2.49, "volume": 289278.0}, {"date": "2024-10-24", "close": 2.52, "volume": 203717.0}, {"date": "2024-10-25", "close": 2.49, "volume": 274693.0}, {"date": "2024-10-28", "close": 2.56, "volume": 468209.0}, {"date": "2024-10-29", "close": 2.53, "volume": 280120.0}, {"date": "2024-10-30", "close": 2.555, "volume": 1151844.0}, {"date": "2024-10-31", "close": 2.385, "volume": 672124.0}, {"date": "2024-11-01", "close": 2.33, "volume": 456520.0}, {"date": "2024-11-04", "close": 2.4, "volume": 1314318.0}, {"date": "2024-11-05", "close": 2.56, "volume": 368732.0}, {"date": "2024-11-06", "close": 2.62, "volume": 1156097.0}, {"date": "2024-11-07", "close": 2.87, "volume": 1041596.0}, {"date": "2024-11-08", "close": 2.76, "volume": 1171127.0}, {"date": "2024-11-11", "close": 2.79, "volume": 1153126.0}, {"date": "2024-11-12", "close": 2.86, "volume": 1623220.0}, {"date": "2024-11-13", "close": 3.03, "volume": 4343664.0}, {"date": "2024-11-14", "close": 2.66, "volume": 1896938.0}, {"date": "2024-11-15", "close": 2.42, "volume": 1642995.0}, {"date": "2024-11-18", "close": 2.455, "volume": 713697.0}, {"date": "2024-11-19", "close": 2.37, "volume": 601405.0}, {"date": "2024-11-20", "close": 2.32, "volume": 655414.0}, {"date": "2024-11-21", "close": 2.38, "volume": 554962.0}, {"date": "2024-11-22", "close": 2.58, "volume": 799937.0}, {"date": "2024-11-25", "close": 2.68, "volume": 738931.0}, {"date": "2024-11-26", "close": 2.64, "volume": 763676.0}, {"date": "2024-11-27", "close": 2.64, "volume": 618871.0}, {"date": "2024-11-29", "close": 2.68, "volume": 583382.0}, {"date": "2024-12-02", "close": 2.65, "volume": 911631.0}, {"date": "2024-12-03", "close": 2.48, "volume": 896594.0}, {"date": "2024-12-04", "close": 2.61, "volume": 836159.0}, {"date": "2024-12-05", "close": 2.58, "volume": 1319531.0}, {"date": "2024-12-06", "close": 2.59, "volume": 945463.0}, {"date": "2024-12-09", "close": 2.47, "volume": 616395.0}, {"date": "2024-12-10", "close": 2.58, "volume": 1169802.0}, {"date": "2024-12-11", "close": 2.55, "volume": 509470.0}, {"date": "2024-12-12", "close": 2.5, "volume": 462518.0}, {"date": "2024-12-13", "close": 2.42, "volume": 523890.0}, {"date": "2024-12-16", "close": 2.45, "volume": 829471.0}, {"date": "2024-12-17", "close": 2.41, "volume": 404060.0}, {"date": "2024-12-18", "close": 2.24, "volume": 973668.0}, {"date": "2024-12-19", "close": 2.24, "volume": 684482.0}, {"date": "2024-12-20", "close": 2.25, "volume": 859769.0}, {"date": "2024-12-23", "close": 2.17, "volume": 839254.0}, {"date": "2024-12-24", "close": 2.22, "volume": 287591.0}, {"date": "2024-12-26", "close": 2.27, "volume": 492180.0}, {"date": "2024-12-27", "close": 2.21, "volume": 424877.0}, {"date": "2024-12-30", "close": 2.22, "volume": 1192012.0}, {"date": "2024-12-31", "close": 2.21, "volume": 729169.0}, {"date": "2025-01-02", "close": 2.19, "volume": 610642.0}, {"date": "2025-01-03", "close": 2.25, "volume": 657574.0}, {"date": "2025-01-06", "close": 2.32, "volume": 702796.0}, {"date": "2025-01-07", "close": 2.29, "volume": 744310.0}, {"date": "2025-01-08", "close": 2.36, "volume": 662374.0}, {"date": "2025-01-10", "close": 2.59, "volume": 1877935.0}, {"date": "2025-01-13", "close": 2.32, "volume": 986254.0}, {"date": "2025-01-14", "close": 2.355, "volume": 632597.0}, {"date": "2025-01-15", "close": 2.38, "volume": 485670.0}, {"date": "2025-01-16", "close": 2.39, "volume": 477085.0}, {"date": "2025-01-17", "close": 2.47, "volume": 904854.0}, {"date": "2025-01-21", "close": 2.45, "volume": 484214.0}, {"date": "2025-01-22", "close": 2.42, "volume": 436271.0}, {"date": "2025-01-23", "close": 2.57, "volume": 820235.0}, {"date": "2025-01-24", "close": 2.67, "volume": 1013290.0}, {"date": "2025-01-27", "close": 2.37, "volume": 1128857.0}, {"date": "2025-01-28", "close": 2.355, "volume": 684502.0}, {"date": "2025-01-29", "close": 2.37, "volume": 1353573.0}, {"date": "2025-01-30", "close": 2.38, "volume": 866456.0}, {"date": "2025-01-31", "close": 2.63, "volume": 1700319.0}, {"date": "2025-02-03", "close": 2.67, "volume": 1067243.0}, {"date": "2025-02-04", "close": 2.86, "volume": 1021242.0}, {"date": "2025-02-05", "close": 2.9, "volume": 1196543.0}, {"date": "2025-02-06", "close": 2.9, "volume": 455480.0}, {"date": "2025-02-07", "close": 2.96, "volume": 1027759.0}, {"date": "2025-02-10", "close": 2.95, "volume": 777207.0}, {"date": "2025-02-11", "close": 2.89, "volume": 556521.0}, {"date": "2025-02-12", "close": 2.88, "volume": 723068.0}, {"date": "2025-02-13", "close": 2.96, "volume": 436437.0}, {"date": "2025-02-14", "close": 2.87, "volume": 428180.0}, {"date": "2025-02-18", "close": 2.95, "volume": 464068.0}, {"date": "2025-02-19", "close": 2.9, "volume": 597819.0}, {"date": "2025-02-20", "close": 2.88, "volume": 836818.0}, {"date": "2025-02-21", "close": 2.9, "volume": 2088761.0}, {"date": "2025-02-24", "close": 2.63, "volume": 1000206.0}, {"date": "2025-02-25", "close": 2.58, "volume": 1026586.0}, {"date": "2025-02-26", "close": 2.62, "volume": 1099940.0}, {"date": "2025-02-27", "close": 2.41, "volume": 1004592.0}, {"date": "2025-02-28", "close": 2.37, "volume": 1250571.0}, {"date": "2025-03-03", "close": 2.37, "volume": 1530039.0}, {"date": "2025-03-04", "close": 2.37, "volume": 1122314.0}, {"date": "2025-03-05", "close": 2.41, "volume": 556349.0}, {"date": "2025-03-06", "close": 2.22, "volume": 969730.0}, {"date": "2025-03-07", "close": 2.19, "volume": 1020427.0}, {"date": "2025-03-10", "close": 2.06, "volume": 1006944.0}, {"date": "2025-03-11", "close": 1.97, "volume": 1254102.0}, {"date": "2025-03-12", "close": 2.09, "volume": 674198.0}, {"date": "2025-03-13", "close": 2.02, "volume": 595087.0}, {"date": "2025-03-14", "close": 2.1, "volume": 400375.0}, {"date": "2025-03-17", "close": 1.95, "volume": 1684246.0}, {"date": "2025-03-18", "close": 1.85, "volume": 1419335.0}, {"date": "2025-03-19", "close": 1.87, "volume": 3816359.0}, {"date": "2025-03-20", "close": 1.87, "volume": 894336.0}, {"date": "2025-03-21", "close": 1.87, "volume": 715470.0}, {"date": "2025-03-24", "close": 1.89, "volume": 666680.0}, {"date": "2025-03-25", "close": 1.78, "volume": 860013.0}, {"date": "2025-03-26", "close": 1.76, "volume": 778166.0}, {"date": "2025-03-27", "close": 1.75, "volume": 640253.0}, {"date": "2025-03-28", "close": 1.65, "volume": 703293.0}, {"date": "2025-03-31", "close": 1.69, "volume": 1057981.0}, {"date": "2025-04-01", "close": 1.67, "volume": 606236.0}, {"date": "2025-04-02", "close": 1.73, "volume": 823356.0}, {"date": "2025-04-03", "close": 1.55, "volume": 873326.0}, {"date": "2025-04-04", "close": 1.445, "volume": 968122.0}, {"date": "2025-04-07", "close": 1.415, "volume": 862767.0}, {"date": "2025-04-08", "close": 1.35, "volume": 918372.0}, {"date": "2025-04-09", "close": 1.46, "volume": 1742597.0}, {"date": "2025-04-10", "close": 1.34, "volume": 816255.0}, {"date": "2025-04-11", "close": 1.37, "volume": 931107.0}, {"date": "2025-04-14", "close": 1.34, "volume": 748956.0}, {"date": "2025-04-15", "close": 1.32, "volume": 1016617.0}, {"date": "2025-04-16", "close": 1.28, "volume": 827492.0}, {"date": "2025-04-17", "close": 1.32, "volume": 792801.0}, {"date": "2025-04-21", "close": 1.27, "volume": 285127.0}, {"date": "2025-04-22", "close": 1.34, "volume": 846277.0}, {"date": "2025-04-23", "close": 1.38, "volume": 737140.0}, {"date": "2025-04-24", "close": 1.39, "volume": 650618.0}, {"date": "2025-04-25", "close": 1.38, "volume": 582268.0}, {"date": "2025-04-28", "close": 1.36, "volume": 644875.0}, {"date": "2025-04-29", "close": 1.39, "volume": 560035.0}, {"date": "2025-04-30", "close": 1.36, "volume": 457427.0}, {"date": "2025-05-01", "close": 1.38, "volume": 487615.0}, {"date": "2025-05-02", "close": 1.41, "volume": 634014.0}, {"date": "2025-05-05", "close": 1.4, "volume": 529223.0}, {"date": "2025-05-06", "close": 1.38, "volume": 376238.0}, {"date": "2025-05-07", "close": 1.43, "volume": 1059074.0}, {"date": "2025-05-08", "close": 1.44, "volume": 1065050.0}, {"date": "2025-05-09", "close": 1.255, "volume": 1630649.0}, {"date": "2025-05-12", "close": 1.3, "volume": 1424833.0}, {"date": "2025-05-13", "close": 1.27, "volume": 1038710.0}, {"date": "2025-05-14", "close": 1.28, "volume": 1170781.0}, {"date": "2025-05-15", "close": 1.26, "volume": 389795.0}, {"date": "2025-05-16", "close": 1.24, "volume": 697962.0}, {"date": "2025-05-19", "close": 1.24, "volume": 564420.0}, {"date": "2025-05-20", "close": 1.2, "volume": 1136566.0}, {"date": "2025-05-21", "close": 1.13, "volume": 1032736.0}, {"date": "2025-05-22", "close": 1.14, "volume": 590750.0}, {"date": "2025-05-23", "close": 1.11, "volume": 961307.0}, {"date": "2025-05-27", "close": 1.14, "volume": 826045.0}, {"date": "2025-05-28", "close": 1.12, "volume": 648030.0}, {"date": "2025-05-29", "close": 1.16, "volume": 959287.0}, {"date": "2025-05-30", "close": 1.14, "volume": 1246780.0}, {"date": "2025-06-02", "close": 1.03, "volume": 3095343.0}, {"date": "2025-06-03", "close": 1.03, "volume": 1287813.0}, {"date": "2025-06-04", "close": 1.18, "volume": 1062257.0}, {"date": "2025-06-05", "close": 1.16, "volume": 937058.0}, {"date": "2025-06-06", "close": 1.18, "volume": 633021.0}, {"date": "2025-06-09", "close": 1.27, "volume": 1441072.0}, {"date": "2025-06-10", "close": 1.32, "volume": 1062895.0}, {"date": "2025-06-11", "close": 1.43, "volume": 1857238.0}, {"date": "2025-06-12", "close": 1.36, "volume": 1281451.0}, {"date": "2025-06-13", "close": 1.27, "volume": 1726843.0}, {"date": "2025-06-16", "close": 1.36, "volume": 904221.0}, {"date": "2025-06-17", "close": 1.28, "volume": 1085506.0}, {"date": "2025-06-18", "close": 1.22, "volume": 1135387.0}, {"date": "2025-06-20", "close": 1.2, "volume": 1857206.0}, {"date": "2025-06-23", "close": 1.22, "volume": 1217806.0}, {"date": "2025-06-24", "close": 1.26, "volume": 800902.0}, {"date": "2025-06-25", "close": 1.24, "volume": 621179.0}, {"date": "2025-06-26", "close": 1.27, "volume": 843113.0}, {"date": "2025-06-27", "close": 1.3, "volume": 3733619.0}, {"date": "2025-06-30", "close": 1.28, "volume": 834147.0}, {"date": "2025-07-01", "close": 1.28, "volume": 715254.0}, {"date": "2025-07-02", "close": 1.33, "volume": 859669.0}, {"date": "2025-07-03", "close": 1.38, "volume": 496435.0}, {"date": "2025-07-07", "close": 1.34, "volume": 826218.0}, {"date": "2025-07-08", "close": 1.39, "volume": 501480.0}, {"date": "2025-07-09", "close": 1.38, "volume": 353726.0}, {"date": "2025-07-10", "close": 1.35, "volume": 577064.0}, {"date": "2025-07-11", "close": 1.39, "volume": 2545139.0}, {"date": "2025-07-14", "close": 1.57, "volume": 2229750.0}, {"date": "2025-07-15", "close": 1.44, "volume": 1221240.0}, {"date": "2025-07-16", "close": 1.5, "volume": 632067.0}, {"date": "2025-07-17", "close": 1.52, "volume": 700756.0}, {"date": "2025-07-18", "close": 1.45, "volume": 813083.0}, {"date": "2025-07-21", "close": 1.42, "volume": 604815.0}, {"date": "2025-07-22", "close": 1.48, "volume": 856892.0}, {"date": "2025-07-23", "close": 1.5, "volume": 1007709.0}, {"date": "2025-07-24", "close": 1.35, "volume": 549879.0}, {"date": "2025-07-25", "close": 1.325, "volume": 1187383.0}, {"date": "2025-07-28", "close": 1.32, "volume": 453182.0}, {"date": "2025-07-29", "close": 1.28, "volume": 1266156.0}, {"date": "2025-07-30", "close": 1.23, "volume": 564086.0}, {"date": "2025-07-31", "close": 1.21, "volume": 787441.0}, {"date": "2025-08-01", "close": 1.18, "volume": 1092209.0}, {"date": "2025-08-04", "close": 1.22, "volume": 565791.0}, {"date": "2025-08-05", "close": 1.26, "volume": 924569.0}, {"date": "2025-08-06", "close": 1.22, "volume": 347707.0}, {"date": "2025-08-07", "close": 1.27, "volume": 754293.0}, {"date": "2025-08-08", "close": 1.21, "volume": 1207794.0}, {"date": "2025-08-11", "close": 1.21, "volume": 387427.0}, {"date": "2025-08-12", "close": 1.15, "volume": 965361.0}, {"date": "2025-08-13", "close": 1.27, "volume": 1635362.0}, {"date": "2025-08-14", "close": 1.21, "volume": 528203.0}, {"date": "2025-08-15", "close": 1.17, "volume": 796660.0}, {"date": "2025-08-18", "close": 1.2, "volume": 446087.0}, {"date": "2025-08-19", "close": 1.14, "volume": 481378.0}, {"date": "2025-08-20", "close": 1.14, "volume": 555120.0}, {"date": "2025-08-21", "close": 1.17, "volume": 492679.0}, {"date": "2025-08-22", "close": 1.31, "volume": 1824398.0}, {"date": "2025-08-25", "close": 1.2, "volume": 878517.0}, {"date": "2025-08-26", "close": 1.23, "volume": 505589.0}, {"date": "2025-08-27", "close": 1.21, "volume": 467759.0}, {"date": "2025-08-28", "close": 1.3, "volume": 776197.0}, {"date": "2025-08-29", "close": 1.26, "volume": 753935.0}, {"date": "2025-09-02", "close": 1.42, "volume": 1789897.0}, {"date": "2025-09-03", "close": 1.3, "volume": 1139411.0}, {"date": "2025-09-04", "close": 1.3, "volume": 818570.0}, {"date": "2025-09-05", "close": 1.4, "volume": 1437160.0}, {"date": "2025-09-08", "close": 1.45, "volume": 958802.0}, {"date": "2025-09-09", "close": 1.41, "volume": 948261.0}, {"date": "2025-09-10", "close": 1.41, "volume": 980132.0}, {"date": "2025-09-11", "close": 1.49, "volume": 1095700.0}, {"date": "2025-09-12", "close": 1.45, "volume": 609900.0}, {"date": "2025-09-15", "close": 1.37, "volume": 1795446.0}, {"date": "2025-09-16", "close": 1.35, "volume": 1350317.0}, {"date": "2025-09-17", "close": 1.44, "volume": 3181624.0}, {"date": "2025-09-18", "close": 1.48, "volume": 798819.0}, {"date": "2025-09-19", "close": 1.44, "volume": 1652433.0}, {"date": "2025-09-22", "close": 1.44, "volume": 402922.0}, {"date": "2025-09-23", "close": 1.46, "volume": 797216.0}, {"date": "2025-09-24", "close": 1.52, "volume": 879826.0}, {"date": "2025-09-25", "close": 1.42, "volume": 1049255.0}, {"date": "2025-09-26", "close": 1.39, "volume": 542238.0}, {"date": "2025-09-29", "close": 1.38, "volume": 616771.0}, {"date": "2025-09-30", "close": 1.41, "volume": 503154.0}, {"date": "2025-10-01", "close": 1.39, "volume": 1063224.0}, {"date": "2025-10-02", "close": 1.39, "volume": 1108486.0}, {"date": "2025-10-03", "close": 1.51, "volume": 2232948.0}, {"date": "2025-10-06", "close": 1.5, "volume": 733946.0}, {"date": "2025-10-07", "close": 1.41, "volume": 802145.0}, {"date": "2025-10-08", "close": 1.5, "volume": 743545.0}, {"date": "2025-10-09", "close": 1.46, "volume": 449532.0}, {"date": "2025-10-10", "close": 1.33, "volume": 1018705.0}, {"date": "2025-10-13", "close": 1.34, "volume": 570573.0}, {"date": "2025-10-14", "close": 1.45, "volume": 888258.0}, {"date": "2025-10-15", "close": 1.52, "volume": 1355166.0}, {"date": "2025-10-16", "close": 1.47, "volume": 773848.0}, {"date": "2025-10-17", "close": 1.42, "volume": 671270.0}, {"date": "2025-10-20", "close": 1.49, "volume": 874021.0}, {"date": "2025-10-21", "close": 1.51, "volume": 561593.0}, {"date": "2025-10-22", "close": 1.49, "volume": 813763.0}, {"date": "2025-10-23", "close": 1.83, "volume": 5295748.0}, {"date": "2025-10-24", "close": 1.76, "volume": 1455049.0}, {"date": "2025-10-27", "close": 1.71, "volume": 1144076.0}, {"date": "2025-10-28", "close": 1.64, "volume": 643650.0}, {"date": "2025-10-29", "close": 1.62, "volume": 921261.0}, {"date": "2025-10-30", "close": 1.62, "volume": 546221.0}, {"date": "2025-10-31", "close": 1.6, "volume": 1424818.0}, {"date": "2025-11-03", "close": 1.57, "volume": 858280.0}, {"date": "2025-11-04", "close": 1.5, "volume": 965053.0}, {"date": "2025-11-05", "close": 1.55, "volume": 645232.0}, {"date": "2025-11-06", "close": 1.46, "volume": 646068.0}, {"date": "2025-11-07", "close": 1.24, "volume": 2229711.0}, {"date": "2025-11-10", "close": 1.205, "volume": 763640.0}, {"date": "2025-11-11", "close": 1.18, "volume": 968198.0}, {"date": "2025-11-12", "close": 1.19, "volume": 986901.0}, {"date": "2025-11-13", "close": 1.15, "volume": 1861178.0}, {"date": "2025-11-14", "close": 1.14, "volume": 819174.0}, {"date": "2025-11-17", "close": 1.12, "volume": 849547.0}, {"date": "2025-11-18", "close": 1.11, "volume": 1040303.0}, {"date": "2025-11-19", "close": 1.05, "volume": 1113212.0}, {"date": "2025-11-20", "close": 1.01, "volume": 1331321.0}, {"date": "2025-11-21", "close": 1.055, "volume": 994306.0}, {"date": "2025-11-24", "close": 1.01, "volume": 2183479.0}, {"date": "2025-11-25", "close": 1.04, "volume": 1282270.0}, {"date": "2025-11-26", "close": 1.03, "volume": 820764.0}, {"date": "2025-11-28", "close": 1.06, "volume": 723567.0}, {"date": "2025-12-01", "close": 1.02, "volume": 977849.0}, {"date": "2025-12-02", "close": 0.9938, "volume": 1523218.0}, {"date": "2025-12-03", "close": 1.03, "volume": 1783162.0}, {"date": "2025-12-04", "close": 1.03, "volume": 923033.0}, {"date": "2025-12-05", "close": 1.02, "volume": 545272.0}, {"date": "2025-12-08", "close": 1.04, "volume": 1452503.0}, {"date": "2025-12-09", "close": 1.07, "volume": 1508458.0}, {"date": "2025-12-10", "close": 1.2, "volume": 3188543.0}, {"date": "2025-12-11", "close": 1.13, "volume": 1492602.0}, {"date": "2025-12-12", "close": 1.13, "volume": 1137603.0}, {"date": "2025-12-15", "close": 1.06, "volume": 1428263.0}, {"date": "2025-12-16", "close": 1.07, "volume": 1173790.0}, {"date": "2025-12-17", "close": 1.04, "volume": 1065131.0}, {"date": "2025-12-18", "close": 1.03, "volume": 615533.0}, {"date": "2025-12-19", "close": 1.03, "volume": 1205588.0}, {"date": "2025-12-22", "close": 1.05, "volume": 826940.0}, {"date": "2025-12-23", "close": 1.02, "volume": 2107782.0}, {"date": "2025-12-24", "close": 0.9897, "volume": 1726565.0}, {"date": "2025-12-26", "close": 0.9851, "volume": 775207.0}, {"date": "2025-12-29", "close": 0.9884, "volume": 795316.0}, {"date": "2025-12-30", "close": 0.9875, "volume": 841392.0}, {"date": "2025-12-31", "close": 0.9709, "volume": 1034042.0}, {"date": "2026-01-02", "close": 0.9743, "volume": 909066.0}, {"date": "2026-01-05", "close": 1.0, "volume": 1142981.0}, {"date": "2026-01-06", "close": 1.03, "volume": 936092.0}, {"date": "2026-01-07", "close": 1.0, "volume": 734208.0}, {"date": "2026-01-08", "close": 1.02, "volume": 878210.0}, {"date": "2026-01-09", "close": 1.0, "volume": 585209.0}, {"date": "2026-01-12", "close": 1.03, "volume": 877353.0}, {"date": "2026-01-13", "close": 0.9724, "volume": 1423864.0}, {"date": "2026-01-14", "close": 1.01, "volume": 823134.0}, {"date": "2026-01-15", "close": 0.9941, "volume": 640342.0}, {"date": "2026-01-16", "close": 0.9714, "volume": 688903.0}, {"date": "2026-01-20", "close": 0.9093, "volume": 1263208.0}, {"date": "2026-01-21", "close": 0.8413, "volume": 2226457.0}, {"date": "2026-01-22", "close": 0.8273, "volume": 1817966.0}, {"date": "2026-01-23", "close": 0.8019, "volume": 2145088.0}, {"date": "2026-01-26", "close": 0.762, "volume": 1820672.0}, {"date": "2026-01-27", "close": 0.7417, "volume": 1982455.0}, {"date": "2026-01-28", "close": 0.71, "volume": 1693528.0}, {"date": "2026-01-29", "close": 0.6318, "volume": 2968920.0}, {"date": "2026-01-30", "close": 0.6116, "volume": 1510220.0}, {"date": "2026-02-02", "close": 0.5591, "volume": 3147617.0}, {"date": "2026-02-03", "close": 0.4925, "volume": 4640624.0}, {"date": "2026-02-04", "close": 0.4757, "volume": 4855412.0}, {"date": "2026-02-05", "close": 0.4501, "volume": 4765759.0}, {"date": "2026-02-06", "close": 0.4501, "volume": 3187698.0}, {"date": "2026-02-09", "close": 0.4165, "volume": 2871866.0}, {"date": "2026-02-10", "close": 0.439, "volume": 2537819.0}, {"date": "2026-02-11", "close": 0.4229, "volume": 2124451.0}, {"date": "2026-02-12", "close": 0.4089, "volume": 2261455.0}, {"date": "2026-02-13", "close": 0.4202, "volume": 1521401.0}, {"date": "2026-02-17", "close": 0.419, "volume": 1275916.0}, {"date": "2026-02-18", "close": 1.37, "volume": 542491500.0}, {"date": "2026-02-19", "close": 1.225, "volume": 66494660.0}, {"date": "2026-02-20", "close": 1.68, "volume": 207923900.0}, {"date": "2026-02-23", "close": 1.49, "volume": 95832400.0}, {"date": "2026-02-24", "close": 1.46, "volume": 24443920.0}, {"date": "2026-02-25", "close": 1.35, "volume": 20477800.0}, {"date": "2026-02-26", "close": 2.28, "volume": 153583700.0}, {"date": "2026-02-27", "close": 1.95, "volume": 51989510.0}, {"date": "2026-03-02", "close": 2.22, "volume": 32011860.0}, {"date": "2026-03-03", "close": 2.46, "volume": 38931410.0}, {"date": "2026-03-04", "close": 2.42, "volume": 28037990.0}, {"date": "2026-03-05", "close": 2.38, "volume": 20785700.0}, {"date": "2026-03-06", "close": 2.07, "volume": 10705500.0}, {"date": "2026-03-09", "close": 2.0, "volume": 8482363.0}, {"date": "2026-03-10", "close": 1.95, "volume": 27749980.0}, {"date": "2026-03-11", "close": 1.92, "volume": 7960421.0}, {"date": "2026-03-12", "close": 1.74, "volume": 7989064.0}, {"date": "2026-03-13", "close": 1.915, "volume": 6970603.0}, {"date": "2026-03-16", "close": 1.95, "volume": 7122953.0}, {"date": "2026-03-17", "close": 1.77, "volume": 7382550.0}, {"date": "2026-03-18", "close": 1.85, "volume": 9085798.0}, {"date": "2026-03-19", "close": 1.79, "volume": 8774015.0}, {"date": "2026-03-20", "close": 1.69, "volume": 12441840.0}, {"date": "2026-03-23", "close": 1.53, "volume": 9124164.0}, {"date": "2026-03-24", "close": 1.39, "volume": 7110377.0}, {"date": "2026-03-25", "close": 1.3, "volume": 10461320.0}, {"date": "2026-03-26", "close": 1.16, "volume": 13232350.0}, {"date": "2026-03-27", "close": 1.05, "volume": 6624402.0}, {"date": "2026-03-30", "close": 1.0, "volume": 4496940.0}, {"date": "2026-03-31", "close": 0.9798, "volume": 6872096.0}, {"date": "2026-04-01", "close": 0.9721, "volume": 5999688.0}, {"date": "2026-04-02", "close": 0.9575, "volume": 2892229.0}, {"date": "2026-04-06", "close": 0.9484, "volume": 3902413.0}, {"date": "2026-04-07", "close": 0.9006, "volume": 5171035.0}, {"date": "2026-04-08", "close": 0.9718, "volume": 6229571.0}, {"date": "2026-04-09", "close": 0.8836, "volume": 4709782.0}, {"date": "2026-04-10", "close": 1.32, "volume": 20691860.0}, {"date": "2026-04-13", "close": 1.2, "volume": 8582048.0}, {"date": "2026-04-14", "close": 1.24, "volume": 5460601.0}, {"date": "2026-04-15", "close": 1.23, "volume": 8067122.0}, {"date": "2026-04-16", "close": 1.33, "volume": 6743830.0}, {"date": "2026-04-17", "close": 1.47, "volume": 10466900.0}, {"date": "2026-04-20", "close": 1.45, "volume": 6615225.0}, {"date": "2026-04-21", "close": 1.42, "volume": 3907456.0}, {"date": "2026-04-22", "close": 1.55, "volume": 4913094.0}, {"date": "2026-04-23", "close": 1.7, "volume": 6997277.0}, {"date": "2026-04-24", "close": 1.58, "volume": 7164042.0}, {"date": "2026-04-27", "close": 1.535, "volume": 2989124.0}, {"date": "2026-04-28", "close": 1.53, "volume": 2573222.0}, {"date": "2026-04-29", "close": 1.47, "volume": 2993229.0}, {"date": "2026-04-30", "close": 1.46, "volume": 2723760.0}, {"date": "2026-05-01", "close": 1.77, "volume": 6155406.0}, {"date": "2026-05-04", "close": 2.01, "volume": 12183040.0}, {"date": "2026-05-05", "close": 2.45, "volume": 11933090.0}, {"date": "2026-05-06", "close": 2.27, "volume": 9964707.0}, {"date": "2026-05-07", "close": 3.52, "volume": 194434700.0}, {"date": "2026-05-08", "close": 5.49, "volume": 154114100.0}, {"date": "2026-05-11", "close": 4.69, "volume": 61024470.0}, {"date": "2026-05-12", "close": 6.33, "volume": 61329640.0}, {"date": "2026-05-13", "close": 5.77, "volume": 39757560.0}, {"date": "2026-05-14", "close": 7.29, "volume": 40028820.0}, {"date": "2026-05-15", "close": 5.82, "volume": 36048300.0}, {"date": "2026-05-18", "close": 4.8, "volume": 30186300.0}, {"date": "2026-05-19", "close": 4.695, "volume": 21070620.0}, {"date": "2026-05-20", "close": 4.0, "volume": 31209610.0}, {"date": "2026-05-21", "close": 4.33, "volume": 24486630.0}, {"date": "2026-05-22", "close": 4.15, "volume": 19678350.0}, {"date": "2026-05-26", "close": 4.97, "volume": 24448030.0}, {"date": "2026-05-27", "close": 4.63, "volume": 21007360.0}, {"date": "2026-05-28", "close": 4.85, "volume": 19496940.0}, {"date": "2026-05-29", "close": 5.17, "volume": 22872980.0}, {"date": "2026-06-01", "close": 5.92, "volume": 24283380.0}, {"date": "2026-06-02", "close": 5.45, "volume": 15035480.0}, {"date": "2026-06-03", "close": 5.21, "volume": 12900850.0}, {"date": "2026-06-04", "close": 5.59, "volume": 12529210.0}, {"date": "2026-06-05", "close": 4.705, "volume": 10986180.0}, {"date": "2026-06-08", "close": 4.51, "volume": 10736400.0}, {"date": "2026-06-09", "close": 4.66, "volume": 12722710.0}, {"date": "2026-06-10", "close": 5.285, "volume": 27824890.0}, {"date": "2026-06-11", "close": 5.6, "volume": 16945670.0}, {"date": "2026-06-12", "close": 5.44, "volume": 21777430.0}, {"date": "2026-06-15", "close": 5.915, "volume": 14533850.0}, {"date": "2026-06-16", "close": 6.21, "volume": 82389600.0}, {"date": "2026-06-17", "close": 7.53, "volume": 65691440.0}, {"date": "2026-06-18", "close": 7.22, "volume": 27644420.0}, {"date": "2026-06-22", "close": 6.835, "volume": 15630910.0}, {"date": "2026-06-23", "close": 7.27, "volume": 18810750.0}, {"date": "2026-06-24", "close": 6.82, "volume": 11419810.0}, {"date": "2026-06-25", "close": 6.36, "volume": 11902000.0}, {"date": "2026-06-26", "close": 5.98, "volume": 14710310.0}, {"date": "2026-06-29", "close": 6.575, "volume": 10321630.0}, {"date": "2026-06-30", "close": 6.53, "volume": 11103750.0}, {"date": "2026-07-01", "close": 6.49, "volume": 11803110.0}, {"date": "2026-07-02", "close": 5.72, "volume": 13301360.0}, {"date": "2026-07-06", "close": 6.425, "volume": 12493660.0}, {"date": "2026-07-07", "close": 6.76, "volume": 17065000.0}, {"date": "2026-07-08", "close": 6.58, "volume": 22431910.0}, {"date": "2026-07-09", "close": 4.37, "volume": 59583520.0}, {"date": "2026-07-10", "close": 5.34, "volume": 41404460.0}, {"date": "2026-07-13", "close": 4.52, "volume": 23940260.0}, {"date": "2026-07-14", "close": 4.65, "volume": 15635060.0}, {"date": "2026-07-15", "close": 4.45, "volume": 15670500.0}, {"date": "2026-07-16", "close": 4.21, "volume": 16769520.0}, {"date": "2026-07-17", "close": 4.15, "volume": 8344270.0}, {"date": "2026-07-20", "close": 4.3, "volume": 9767547.0}, {"date": "2026-07-21", "close": 4.39, "volume": 9216555.0}, {"date": "2026-07-22", "close": 4.14, "volume": 5847471.0}, {"date": "2026-07-23", "close": 4.02, "volume": 5522112.0}, {"date": "2026-07-24", "close": 3.94, "volume": 6478140.0}], "refreshing": true}