{"ticker": "ARAY", "overview": {"cik": "1138723", "ticker": "ARAY", "name": "ACCURAY INC", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "10-K", "date": "2026-08-27", "title": "FORM 10-K", "accession": "0001437749-26-029098", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-08-24", "title": "Proxy statement", "accession": "0001140361-26-034187", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-08-21", "title": "FORM S-3/A", "accession": "0000950103-26-012769", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001437749-26-028532", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-08-12", "title": "Form PRE 14A", "accession": "0001140361-26-032542", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001437749-26-026250", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0001465109-26-000065", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-31", "title": "FORM S-3", "accession": "0000950103-26-011529", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001437749-26-024904", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002255", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-07", "title": "Form SCHEDULE 13G", "accession": "0001465109-26-000052", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-005986", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001437749-26-019558", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-006934", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001437749-26-018876", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-29", "title": "FORM S-8", "accession": "0001437749-26-018872", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-22", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-065674", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065343", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "FORM 10-Q", "accession": "0001437749-26-015199", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001437749-26-015198", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "FORM 8-K", "accession": "0001437749-26-013543", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-17", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-044547", "price_sensitive": false}, {"form": "3", "date": "2026-04-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-044539", "price_sensitive": false}, {"form": "3", "date": "2026-04-10", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-004555", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-07", "title": "FORM 8-K", "accession": "0001437749-26-011547", "price_sensitive": true}]}, "description": "ACCURAY INC trades as ARAY on the NASDAQ and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 177 insider filings for the company, from August 2021 to February 2026. Across those, 13 insiders disclosed 11 open-market purchases totalling $618.46K against 50 sales totalling $1.79M. The most recent filing on record is dated 2 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 11, "buy_sum": 618459.2625, "sell_n": 50, "sell_sum": 1793218.0859, "net": -1174758.8234, "insiders": 13, "first_date": "2021-08-16", "last_date": "2026-02-20"}, "metrics": {"ticker": "ARAY", "has_prices": true, "as_of": "2026-08-07", "last": 0.285, "prev_close": 0.2827, "change": 0.0022999999999999687, "change_pct": 0.008135833038556663, "session_volume": 995144.0, "vwap_5": 0.29103612720072636, "vwap_20": 0.26957901320536687, "vwap_60": 0.31022556944569124, "vwap_250": 0.6043666820850642, "high_52w": 1.45, "low_52w": 0.225, "avg_volume_20": 1557700.0, "sessions": 400, "market_cap": {"value": 33904653.36, "shares": 118963696.0, "as_of": "2026-04-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0001104659-26-104846", "src": "13DG", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Accuray Inc", "who_key": "ACCURAY INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ACCURAY INC moves to a 18.7% activist stake in ARAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/0001104659-26-104846-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88784}, {"id": "13DG-0001465109-26-000065", "src": "13DG", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Accuray Inc", "who_key": "ACCURAY INC", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ACCURAY INC moves to a 4.6% passive stake in ARAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/0001465109-26-000065-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-07-31", "mins": 136304}, {"id": "0001104659-26-104845", "src": "INSIDERS", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "TCW Group Inc", "who_key": "TCW GROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "10% owner files routine paperwork on ARAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000110465926104845/0001104659-26-104845-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139184}, {"id": "13DG-0002012383-26-002255", "src": "13DG", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Accuray Inc", "who_key": "ACCURAY INC", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ACCURAY INC moves to a 1.7% passive stake in ARAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/0002012383-26-002255-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142064}, {"id": "13DG-0001465109-26-000052", "src": "13DG", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Accuray Inc", "who_key": "ACCURAY INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ACCURAY INC takes a 5.1% passive stake in ARAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/0001465109-26-000052-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-06-30", "mins": 180944}, {"id": "0001214659-26-006934", "src": "INSIDERS", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Paul Michael Miele", "who_key": "Miele Paul Michael", "role": "SVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on ARAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465926006934/0001214659-26-006934-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227024}, {"id": "0001104659-26-065343", "src": "INSIDERS", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "TCW Group Inc", "who_key": "TCW GROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "10% owner files routine paperwork on ARAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000110465926065343/0001104659-26-065343-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241424}, {"id": "13DG-0001104659-26-065674", "src": "13DG", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Accuray Inc", "who_key": "ACCURAY INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ACCURAY INC moves to a 13.7% activist stake in ARAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/0001104659-26-065674-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-19", "mins": 241424}, {"id": "13DG-0001104659-26-044547", "src": "13DG", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Accuray Inc", "who_key": "ACCURAY INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ACCURAY INC adjusts its stake in ARAY (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/0001104659-26-044547-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287504}, {"id": "0001214659-26-004180", "src": "INSIDERS", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Sandeep Chalke", "who_key": "Chalke Sandeep", "role": "SVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15524.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on ARAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465926004180/0001214659-26-004180-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311984}, {"id": "13DG-0000102909-26-000499", "src": "13DG", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Accuray Inc", "who_key": "ACCURAY INC", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ACCURAY INC adjusts its stake in ARAY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/0000102909-26-000499-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319184}, {"id": "0001214659-26-002732", "src": "INSIDERS", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Leonel Peralta", "who_key": "Peralta Leonel", "role": "SVP, Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15932.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on ARAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465926002732/0001214659-26-002732-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356624}, {"id": "0001214659-26-002305", "src": "INSIDERS", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Steven F. Mayer", "who_key": "MAYER STEVEN F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30878.1625, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Board member picks up $31K of ARAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465926002305/0001214659-26-002305-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368144}, {"id": "0001214659-26-002238", "src": "INSIDERS", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Steven F. Mayer", "who_key": "MAYER STEVEN F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 103797.0, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director buys $104K of ARAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465926002238/0001214659-26-002238-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369584}, {"id": "0001214659-26-000329", "src": "INSIDERS", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Byron C. Scott", "who_key": "Scott Byron C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3112.0404, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ARAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465926000329/0001214659-26-000329-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441584}, {"id": "0001214659-25-017523", "src": "INSIDERS", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Sandeep Chalke", "who_key": "Chalke Sandeep", "role": "SVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 65766.54000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on ARAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465925017523/0001214659-25-017523-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484784}, {"id": "0001214659-25-017524", "src": "INSIDERS", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Ali Pervaiz", "who_key": "Pervaiz Ali", "role": "SVP Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 58487.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on ARAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465925017524/0001214659-25-017524-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484784}, {"id": "0001214659-25-017513", "src": "INSIDERS", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Joseph E. Whitters", "who_key": "WHITTERS JOSEPH E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ARAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465925017513/0001214659-25-017513-index.htm", "trade_date": "2025-11-28", "timestamp": "2025-11-28", "mins": 489104}, {"id": "0001214659-25-017514", "src": "INSIDERS", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Mika Nishimura", "who_key": "Nishimura Mika", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ARAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465925017514/0001214659-25-017514-index.htm", "trade_date": "2025-11-28", "timestamp": "2025-11-28", "mins": 489104}, {"id": "0001214659-25-017515", "src": "INSIDERS", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Beverly A. Huss", "who_key": "HUSS BEVERLY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ARAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465925017515/0001214659-25-017515-index.htm", "trade_date": "2025-11-28", "timestamp": "2025-11-28", "mins": 489104}, {"id": "0001214659-25-017516", "src": "INSIDERS", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "James M. Hindman", "who_key": "Hindman James M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ARAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465925017516/0001214659-25-017516-index.htm", "trade_date": "2025-11-28", "timestamp": "2025-11-28", "mins": 489104}, {"id": "0001214659-25-017517", "src": "INSIDERS", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Anne Bryce Le Grand", "who_key": "Le Grand Anne Bryce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ARAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465925017517/0001214659-25-017517-index.htm", "trade_date": "2025-11-28", "timestamp": "2025-11-28", "mins": 489104}, {"id": "0001214659-25-017518", "src": "INSIDERS", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Byron C. Scott", "who_key": "Scott Byron C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ARAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465925017518/0001214659-25-017518-index.htm", "trade_date": "2025-11-28", "timestamp": "2025-11-28", "mins": 489104}, {"id": "0001214659-25-017519", "src": "INSIDERS", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Steven F. Mayer", "who_key": "MAYER STEVEN F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ARAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465925017519/0001214659-25-017519-index.htm", "trade_date": "2025-11-28", "timestamp": "2025-11-28", "mins": 489104}, {"id": "0001214659-25-017520", "src": "INSIDERS", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Chan Galbato", "who_key": "Galbato Chan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ARAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465925017520/0001214659-25-017520-index.htm", "trade_date": "2025-11-28", "timestamp": "2025-11-28", "mins": 489104}, {"id": "0001214659-25-017521", "src": "INSIDERS", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Stephen R. La Neve", "who_key": "La Neve Stephen R.", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on ARAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465925017521/0001214659-25-017521-index.htm", "trade_date": "2025-11-28", "timestamp": "2025-11-28", "mins": 489104}, {"id": "0001214659-25-017522", "src": "INSIDERS", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Leonel Peralta", "who_key": "Peralta Leonel", "role": "SVP, Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on ARAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465925017522/0001214659-25-017522-index.htm", "trade_date": "2025-11-28", "timestamp": "2025-11-28", "mins": 489104}, {"id": "0001214659-25-017241", "src": "INSIDERS", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "James M. Hindman", "who_key": "Hindman James M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ARAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465925017241/0001214659-25-017241-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499184}, {"id": "0001214659-25-017242", "src": "INSIDERS", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Beverly A. Huss", "who_key": "HUSS BEVERLY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 23774.100000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ARAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465925017242/0001214659-25-017242-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499184}, {"id": "0001214659-25-017243", "src": "INSIDERS", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Anne Bryce Le Grand", "who_key": "Le Grand Anne Bryce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ARAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465925017243/0001214659-25-017243-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499184}], "recent_buys": [{"id": "0001214659-26-002305", "src": "INSIDERS", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Steven F. Mayer", "who_key": "MAYER STEVEN F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30878.1625, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Board member picks up $31K of ARAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465926002305/0001214659-26-002305-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368144}, {"id": "0001214659-26-002238", "src": "INSIDERS", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Steven F. Mayer", "who_key": "MAYER STEVEN F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 103797.0, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director buys $104K of ARAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465926002238/0001214659-26-002238-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369584}, {"id": "0001214659-25-016957", "src": "INSIDERS", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Stephen R. La Neve", "who_key": "La Neve Stephen R.", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19410.0, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO buys $19K of ARAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465925016957/0001214659-25-016957-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502064}, {"id": "0001214659-25-009256", "src": "INSIDERS", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Joseph E. Whitters", "who_key": "WHITTERS JOSEPH E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 62334.99999999999, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 3 insiders into ARAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465925009256/0001214659-25-009256-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 731024}, {"id": "0001214659-24-010223", "src": "INSIDERS", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Joseph E. Whitters", "who_key": "WHITTERS JOSEPH E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 156045.0, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "4 insiders now buying ARAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465924010223/0001214659-24-010223-index.htm", "trade_date": "2024-05-29", "timestamp": "2024-05-29", "mins": 1278224}, {"id": "0001214659-22-001959", "src": "INSIDERS", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Suzanne C. Winter", "who_key": "Winter Suzanne C", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2686.33, "score": 26.8, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "4 insiders now buying ARAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465922001959/0001214659-22-001959-index.htm", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500784}, {"id": "0001214659-22-001659", "src": "INSIDERS", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Suzanne C. Winter", "who_key": "Winter Suzanne C", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 39673.67, "score": 39.6, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "5 insiders now buying ARAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465922001659/0001214659-22-001659-index.htm", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500784}, {"id": "0001214659-21-011354", "src": "INSIDERS", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Byron C. Scott", "who_key": "Scott Byron C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49047.3, "score": 39.8, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 5 insiders into ARAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465921011354/0001214659-21-011354-index.htm", "trade_date": "2021-11-08", "timestamp": "2021-11-08", "mins": 2621744}, {"id": "0001214659-21-008821", "src": "INSIDERS", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Joshua Levine", "who_key": "LEVINE JOSHUA", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 54386.8, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "6 insiders now buying ARAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465921008821/0001214659-21-008821-index.htm", "trade_date": "2021-08-18", "timestamp": "2021-08-18", "mins": 2739824}, {"id": "0001214659-21-008819", "src": "INSIDERS", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Byron C. Scott", "who_key": "Scott Byron C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 36500.0, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 7 buying ARAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465921008819/0001214659-21-008819-index.htm", "trade_date": "2021-08-18", "timestamp": "2021-08-18", "mins": 2739824}, {"id": "0001214659-21-008720", "src": "INSIDERS", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Joseph E. Whitters", "who_key": "WHITTERS JOSEPH E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 63700.0, "score": 37.6, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 7 buying ARAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465921008720/0001214659-21-008720-index.htm", "trade_date": "2021-08-16", "timestamp": "2021-08-16", "mins": 2742704}], "institutional": [{"id": "13DG-0001104659-26-104846", "src": "13DG", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Accuray Inc", "who_key": "ACCURAY INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ACCURAY INC moves to a 18.7% activist stake in ARAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/0001104659-26-104846-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88784}, {"id": "13DG-0001465109-26-000065", "src": "13DG", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Accuray Inc", "who_key": "ACCURAY INC", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ACCURAY INC moves to a 4.6% passive stake in ARAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/0001465109-26-000065-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-07-31", "mins": 136304}, {"id": "13DG-0002012383-26-002255", "src": "13DG", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Accuray Inc", "who_key": "ACCURAY INC", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ACCURAY INC moves to a 1.7% passive stake in ARAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/0002012383-26-002255-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142064}, {"id": "13DG-0001465109-26-000052", "src": "13DG", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Accuray Inc", "who_key": "ACCURAY INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ACCURAY INC takes a 5.1% passive stake in ARAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/0001465109-26-000052-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0001104659-26-065674", "src": "13DG", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Accuray Inc", "who_key": "ACCURAY INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ACCURAY INC moves to a 13.7% activist stake in ARAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/0001104659-26-065674-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-19", "mins": 241424}, {"id": "13DG-0001104659-26-044547", "src": "13DG", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Accuray Inc", "who_key": "ACCURAY INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ACCURAY INC adjusts its stake in ARAY (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/0001104659-26-044547-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287504}, {"id": "13DG-0000102909-26-000499", "src": "13DG", "ticker": "ARAY", "cik": "1138723", "company": "ACCURAY INC", "company_raw": "ACCURAY INC", "who": "Accuray Inc", "who_key": "ACCURAY INC", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ACCURAY INC adjusts its stake in ARAY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/0000102909-26-000499-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319184}], "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": "Accuray Incorporated - Common Stock", "new_value": "ACCURAY INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001138723", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001138723", "applied": 1, "detected_at": "2026-09-10T10:05:07.702561"}]}, "key_people": [{"who": "Suzanne C. Winter", "who_key": "Winter Suzanne C", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 42360.0, "sold": 656637.7394, "net": -614277.7394, "trades": 11, "top_score": 39.6, "lean": "selling", "history": [{"action": "SELL", "amount": 161624.463, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465923016016/0001214659-23-016016-index.htm"}, {"action": "SELL", "amount": 98528.65999999999, "date": "2023-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465923014534/0001214659-23-014534-index.htm"}, {"action": "SELL", "amount": 44843.220499999996, "date": "2023-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465923013139/0001214659-23-013139-index.htm"}, {"action": "SELL", "amount": 65264.7, "date": "2023-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465923009131/0001214659-23-009131-index.htm"}, {"action": "SELL", "amount": 20589.008, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465922014492/0001214659-22-014492-index.htm"}, {"action": "SELL", "amount": 76398.7455, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465922013067/0001214659-22-013067-index.htm"}, {"action": "SELL", "amount": 35805.528000000006, "date": "2022-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465922012010/0001214659-22-012010-index.htm"}, {"action": "BUY", "amount": 39673.67, "date": "2022-01-31", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465922001659/0001214659-22-001659-index.htm"}, {"action": "BUY", "amount": 2686.33, "date": "2022-01-31", "score": 26.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465922001959/0001214659-22-001959-index.htm"}, {"action": "SELL", "amount": 30992.214400000004, "date": "2021-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465921012673/0001214659-21-012673-index.htm"}, {"action": "SELL", "amount": 122591.20000000001, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465921011153/0001214659-21-011153-index.htm"}], "latest": {"action": "SELL", "amount": 161624.463, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465923016016/0001214659-23-016016-index.htm"}}, {"who": "Joseph E. Whitters", "who_key": "WHITTERS JOSEPH E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 282080.0, "sold": 0, "net": 282080.0, "trades": 3, "top_score": 43.0, "lean": "buying", "history": [{"action": "BUY", "amount": 62334.99999999999, "date": "2025-06-13", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465925009256/0001214659-25-009256-index.htm"}, {"action": "BUY", "amount": 156045.0, "date": "2024-05-29", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465924010223/0001214659-24-010223-index.htm"}, {"action": "BUY", "amount": 63700.0, "date": "2021-08-16", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465921008720/0001214659-21-008720-index.htm"}], "latest": {"action": "BUY", "amount": 62334.99999999999, "date": "2025-06-13", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465925009256/0001214659-25-009256-index.htm"}}, {"who": "Michael Hoge", "who_key": "Hoge Michael", "role": "Senior VP Global Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 230124.9956, "net": -230124.9956, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 31056.69, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465924004080/0001214659-24-004080-index.htm"}, {"action": "SELL", "amount": 47482.458, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465923016006/0001214659-23-016006-index.htm"}, {"action": "SELL", "amount": 21880.6835, "date": "2023-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465923013136/0001214659-23-013136-index.htm"}, {"action": "SELL", "amount": 34613.53, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465923003450/0001214659-23-003450-index.htm"}, {"action": "SELL", "amount": 11592.976, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465922014490/0001214659-22-014490-index.htm"}, {"action": "SELL", "amount": 17470.411200000002, "date": "2022-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465922012011/0001214659-22-012011-index.htm"}, {"action": "SELL", "amount": 39975.6165, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465922003721/0001214659-22-003721-index.htm"}, {"action": "SELL", "amount": 26052.630400000002, "date": "2021-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465921012659/0001214659-21-012659-index.htm"}], "latest": {"action": "SELL", "amount": 31056.69, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465924004080/0001214659-24-004080-index.htm"}}, {"who": "Jesse Chew", "who_key": "Chew Jesse", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 213634.812, "net": -213634.812, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 73564.647, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465923016007/0001214659-23-016007-index.htm"}, {"action": "SELL", "amount": 23643.607, "date": "2023-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465923013138/0001214659-23-013138-index.htm"}, {"action": "SELL", "amount": 12525.696, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465922014491/0001214659-22-014491-index.htm"}, {"action": "SELL", "amount": 13243.923, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465922013068/0001214659-22-013068-index.htm"}, {"action": "SELL", "amount": 18878.706000000002, "date": "2022-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465922012009/0001214659-22-012009-index.htm"}, {"action": "SELL", "amount": 28149.573, "date": "2021-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465921012675/0001214659-21-012675-index.htm"}, {"action": "SELL", "amount": 43628.66, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465921011152/0001214659-21-011152-index.htm"}], "latest": {"action": "SELL", "amount": 73564.647, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465923016007/0001214659-23-016007-index.htm"}}, {"who": "Joshua Levine", "who_key": "LEVINE JOSHUA", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 54386.8, "sold": 124668.72, "net": -70281.92, "trades": 3, "top_score": 46.0, "lean": "selling", "history": [{"action": "SELL", "amount": 62334.36, "date": "2021-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465921010202/0001214659-21-010202-index.htm"}, {"action": "SELL", "amount": 62334.36, "date": "2021-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465921010427/0001214659-21-010427-index.htm"}, {"action": "BUY", "amount": 54386.8, "date": "2021-08-18", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465921008821/0001214659-21-008821-index.htm"}], "latest": {"action": "SELL", "amount": 62334.36, "date": "2021-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465921010202/0001214659-21-010202-index.htm"}}, {"who": "Sandeep Chalke", "who_key": "Chalke Sandeep", "role": "SVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 174549.2915, "net": -174549.2915, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 36040.9935, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465923016008/0001214659-23-016008-index.htm"}, {"action": "SELL", "amount": 45611.898, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465924010683/0001214659-24-010683-index.htm"}, {"action": "SELL", "amount": 92896.4, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465923008260/0001214659-23-008260-index.htm"}], "latest": {"action": "SELL", "amount": 36040.9935, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465923016008/0001214659-23-016008-index.htm"}}, {"who": "Ali Pervaiz", "who_key": "Pervaiz Ali", "role": "SVP Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 152152.966, "net": -152152.966, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 17276.1028, "date": "2024-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465924016185/0001214659-24-016185-index.htm"}, {"action": "SELL", "amount": 4597.102, "date": "2024-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465924010682/0001214659-24-010682-index.htm"}, {"action": "SELL", "amount": 5800.1676, "date": "2024-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465924000326/0001214659-24-000326-index.htm"}, {"action": "SELL", "amount": 33271.111899999996, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465923016015/0001214659-23-016015-index.htm"}, {"action": "SELL", "amount": 8533.9611, "date": "2023-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465923014273/0001214659-23-014273-index.htm"}, {"action": "SELL", "amount": 23355.75, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465923012137/0001214659-23-012137-index.htm"}, {"action": "SELL", "amount": 9361.35, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465923008259/0001214659-23-008259-index.htm"}, {"action": "SELL", "amount": 4229.18, "date": "2023-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465923000271/0001214659-23-000271-index.htm"}, {"action": "SELL", "amount": 26524.0206, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465922013066/0001214659-22-013066-index.htm"}, {"action": "SELL", "amount": 19204.219999999998, "date": "2022-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465922010877/0001214659-22-010877-index.htm"}], "latest": {"action": "SELL", "amount": 17276.1028, "date": "2024-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465924016185/0001214659-24-016185-index.htm"}}, {"who": "Patrick Spine", "who_key": "Spine Patrick", "role": "SVP, Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 143448.1895, "net": -143448.1895, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 36652.8384, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465923016017/0001214659-23-016017-index.htm"}, {"action": "SELL", "amount": 15358.128499999999, "date": "2023-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465923013137/0001214659-23-013137-index.htm"}, {"action": "SELL", "amount": 10848.896, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465922014493/0001214659-22-014493-index.htm"}, {"action": "SELL", "amount": 11081.4858, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465922013065/0001214659-22-013065-index.htm"}, {"action": "SELL", "amount": 12263.288400000001, "date": "2022-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465922012008/0001214659-22-012008-index.htm"}, {"action": "SELL", "amount": 4131.349999999999, "date": "2022-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465922006376/0001214659-22-006376-index.htm"}, {"action": "SELL", "amount": 24378.582400000003, "date": "2021-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465921012674/0001214659-21-012674-index.htm"}, {"action": "SELL", "amount": 28733.620000000003, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465921011154/0001214659-21-011154-index.htm"}], "latest": {"action": "SELL", "amount": 36652.8384, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1138723/000121465923016017/0001214659-23-016017-index.htm"}}], "activity": [], "announcements": [{"form": "10-K", "date": "2026-08-27", "title": "FORM 10-K", "accession": "0001437749-26-029098", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-08-24", "title": "Proxy statement", "accession": "0001140361-26-034187", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-08-21", "title": "FORM S-3/A", "accession": "0000950103-26-012769", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001437749-26-028532", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-08-12", "title": "Form PRE 14A", "accession": "0001140361-26-032542", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001437749-26-026250", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0001465109-26-000065", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-31", "title": "FORM S-3", "accession": "0000950103-26-011529", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001437749-26-024904", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002255", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-07", "title": "Form SCHEDULE 13G", "accession": "0001465109-26-000052", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-005986", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001437749-26-019558", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-006934", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001437749-26-018876", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-29", "title": "FORM S-8", "accession": "0001437749-26-018872", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-22", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-065674", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065343", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "FORM 10-Q", "accession": "0001437749-26-015199", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001437749-26-015198", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "FORM 8-K", "accession": "0001437749-26-013543", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-17", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-044547", "price_sensitive": false}, {"form": "3", "date": "2026-04-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-044539", "price_sensitive": false}, {"form": "3", "date": "2026-04-10", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-004555", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-07", "title": "FORM 8-K", "accession": "0001437749-26-011547", "price_sensitive": true}], "performance": {"ticker": "ARAY", "has_prices": true, "summary": {"n": 11, "avg": -0.7982183075695217, "win_rate": 0.0, "best": -0.46758826826078836, "worst": -0.9478021978021978, "as_of": "2026-08-07"}, "buys": [{"who": "MAYER STEVEN F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30878.1625, "date": "2026-02-20", "score": 33.6, "ref_price": 0.5353, "return": -0.46758826826078836}, {"who": "MAYER STEVEN F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103797.0, "date": "2026-02-19", "score": 40.7, "ref_price": 0.5523, "return": -0.48397609994568175}, {"who": "La Neve Stephen R.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 19410.0, "date": "2025-11-19", "score": 40.7, "ref_price": 0.9248, "return": -0.6918252595155708}, {"who": "WHITTERS JOSEPH E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62334.99999999999, "date": "2025-06-13", "score": 38.0, "ref_price": 1.22, "return": -0.7663934426229508}, {"who": "WHITTERS JOSEPH E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 156045.0, "date": "2024-05-29", "score": 43.0, "ref_price": 1.58, "return": -0.819620253164557}, {"who": "Winter Suzanne C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 2686.33, "date": "2022-01-31", "score": 26.8, "ref_price": 3.65, "return": -0.921917808219178}, {"who": "Winter Suzanne C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 39673.67, "date": "2022-01-31", "score": 39.6, "ref_price": 3.65, "return": -0.921917808219178}, {"who": "Scott Byron C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49047.3, "date": "2021-11-08", "score": 39.8, "ref_price": 5.46, "return": -0.9478021978021978}, {"who": "LEVINE JOSHUA", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 54386.8, "date": "2021-08-18", "score": 46.0, "ref_price": 3.53, "return": -0.9192634560906515}, {"who": "Scott Byron C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36500.0, "date": "2021-08-18", "score": 41.2, "ref_price": 3.53, "return": -0.9192634560906515}, {"who": "WHITTERS JOSEPH E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63700.0, "date": "2021-08-16", "score": 37.6, "ref_price": 3.6, "return": -0.9208333333333333}]}, "price_series": [{"date": "2016-08-08", "close": 5.45, "volume": 472143.0}, {"date": "2016-08-09", "close": 5.45, "volume": 563621.0}, {"date": "2016-08-10", "close": 5.39, "volume": 320776.0}, {"date": "2016-08-11", "close": 5.46, "volume": 246400.0}, {"date": "2016-08-12", "close": 5.45, "volume": 208422.0}, {"date": "2016-08-15", "close": 5.51, "volume": 381324.0}, {"date": "2016-08-16", "close": 5.48, "volume": 353860.0}, {"date": "2016-08-17", "close": 5.75, "volume": 1035163.0}, {"date": "2016-08-18", "close": 5.0, "volume": 2963587.0}, {"date": "2016-08-19", "close": 5.31, "volume": 1828913.0}, {"date": "2016-08-22", "close": 5.31, "volume": 682879.0}, {"date": "2016-08-23", "close": 5.34, "volume": 466465.0}, {"date": "2016-08-24", "close": 5.24, "volume": 515036.0}, {"date": "2016-08-25", "close": 5.33, "volume": 385950.0}, {"date": "2016-08-26", "close": 5.38, "volume": 481577.0}, {"date": "2016-08-29", "close": 5.48, "volume": 417607.0}, {"date": "2016-08-30", "close": 5.36, "volume": 619587.0}, {"date": "2016-08-31", "close": 5.33, "volume": 928957.0}, {"date": "2016-09-01", "close": 5.3, "volume": 584890.0}, {"date": "2016-09-02", "close": 5.42, "volume": 890374.0}, {"date": "2016-09-06", "close": 5.55, "volume": 517523.0}, {"date": "2016-09-07", "close": 5.56, "volume": 663380.0}, {"date": "2016-09-08", "close": 5.55, "volume": 383696.0}, {"date": "2016-09-09", "close": 5.35, "volume": 414320.0}, {"date": "2016-09-12", "close": 5.5, "volume": 399161.0}, {"date": "2016-09-13", "close": 5.44, "volume": 685470.0}, {"date": "2016-09-14", "close": 5.48, "volume": 528053.0}, {"date": "2016-09-15", "close": 5.46, "volume": 530101.0}, {"date": "2016-09-16", "close": 5.45, "volume": 1799801.0}, {"date": "2016-09-19", "close": 5.59, "volume": 396112.0}, {"date": "2016-09-20", "close": 5.68, "volume": 447026.0}, {"date": "2016-09-21", "close": 5.8, "volume": 569028.0}, {"date": "2016-09-22", "close": 5.84, "volume": 1423806.0}, {"date": "2016-09-23", "close": 5.66, "volume": 453946.0}, {"date": "2016-09-26", "close": 5.53, "volume": 294049.0}, {"date": "2016-09-27", "close": 5.84, "volume": 522933.0}, {"date": "2016-09-28", "close": 6.16, "volume": 1681716.0}, {"date": "2016-09-29", "close": 6.23, "volume": 1106797.0}, {"date": "2016-09-30", "close": 6.37, "volume": 995802.0}, {"date": "2016-10-03", "close": 5.98, "volume": 1149460.0}, {"date": "2016-10-04", "close": 5.89, "volume": 1085612.0}, {"date": "2016-10-05", "close": 5.94, "volume": 719929.0}, {"date": "2016-10-06", "close": 5.9, "volume": 282565.0}, {"date": "2016-10-07", "close": 5.87, "volume": 221988.0}, {"date": "2016-10-10", "close": 5.91, "volume": 224822.0}, {"date": "2016-10-11", "close": 5.67, "volume": 399886.0}, {"date": "2016-10-12", "close": 5.8, "volume": 418194.0}, {"date": "2016-10-13", "close": 5.67, "volume": 354043.0}, {"date": "2016-10-14", "close": 5.53, "volume": 287650.0}, {"date": "2016-10-17", "close": 5.6, "volume": 335636.0}, {"date": "2016-10-18", "close": 5.65, "volume": 476059.0}, {"date": "2016-10-19", "close": 5.5, "volume": 335238.0}, {"date": "2016-10-20", "close": 5.65, "volume": 1443293.0}, {"date": "2016-10-21", "close": 5.35, "volume": 397282.0}, {"date": "2016-10-24", "close": 5.55, "volume": 415369.0}, {"date": "2016-10-25", "close": 5.35, "volume": 337423.0}, {"date": "2016-10-26", "close": 5.3, "volume": 532293.0}, {"date": "2016-10-27", "close": 5.4, "volume": 564574.0}, {"date": "2016-10-28", "close": 5.0, "volume": 1517299.0}, {"date": "2016-10-31", "close": 4.9, "volume": 810930.0}, {"date": "2016-11-01", "close": 4.9, "volume": 873078.0}, {"date": "2016-11-02", "close": 4.95, "volume": 771883.0}, {"date": "2016-11-03", "close": 4.75, "volume": 562555.0}, {"date": "2016-11-04", "close": 4.75, "volume": 522755.0}, {"date": "2016-11-07", "close": 4.8, "volume": 360868.0}, {"date": "2016-11-08", "close": 4.75, "volume": 264963.0}, {"date": "2016-11-09", "close": 4.65, "volume": 896480.0}, {"date": "2016-11-10", "close": 5.05, "volume": 895761.0}, {"date": "2016-11-11", "close": 5.35, "volume": 883230.0}, {"date": "2016-11-14", "close": 5.0, "volume": 537775.0}, {"date": "2016-11-15", "close": 5.4, "volume": 700002.0}, {"date": "2016-11-16", "close": 5.25, "volume": 392641.0}, {"date": "2016-11-17", "close": 5.25, "volume": 479578.0}, {"date": "2016-11-18", "close": 5.3, "volume": 424876.0}, {"date": "2016-11-21", "close": 5.3, "volume": 364563.0}, {"date": "2016-11-22", "close": 5.2, "volume": 399679.0}, {"date": "2016-11-23", "close": 5.25, "volume": 264658.0}, {"date": "2016-11-25", "close": 5.3, "volume": 220845.0}, {"date": "2016-11-28", "close": 5.15, "volume": 496651.0}, {"date": "2016-11-29", "close": 5.15, "volume": 272573.0}, {"date": "2016-11-30", "close": 5.05, "volume": 456147.0}, {"date": "2016-12-01", "close": 4.95, "volume": 923026.0}, {"date": "2016-12-02", "close": 4.95, "volume": 736223.0}, {"date": "2016-12-05", "close": 4.95, "volume": 291514.0}, {"date": "2016-12-06", "close": 5.05, "volume": 276133.0}, {"date": "2016-12-07", "close": 5.05, "volume": 271612.0}, {"date": "2016-12-08", "close": 5.2, "volume": 398282.0}, {"date": "2016-12-09", "close": 5.25, "volume": 365357.0}, {"date": "2016-12-12", "close": 5.2, "volume": 460948.0}, {"date": "2016-12-13", "close": 5.15, "volume": 294693.0}, {"date": "2016-12-14", "close": 4.9, "volume": 654676.0}, {"date": "2016-12-15", "close": 5.0, "volume": 491892.0}, {"date": "2016-12-16", "close": 5.05, "volume": 770815.0}, {"date": "2016-12-19", "close": 4.85, "volume": 774663.0}, {"date": "2016-12-20", "close": 4.65, "volume": 1250014.0}, {"date": "2016-12-21", "close": 4.75, "volume": 1268839.0}, {"date": "2016-12-22", "close": 4.75, "volume": 1477562.0}, {"date": "2016-12-23", "close": 4.6, "volume": 651343.0}, {"date": "2016-12-27", "close": 4.6, "volume": 659537.0}, {"date": "2016-12-28", "close": 4.6, "volume": 614692.0}, {"date": "2016-12-29", "close": 4.7, "volume": 358650.0}, {"date": "2016-12-30", "close": 4.6, "volume": 523247.0}, {"date": "2017-01-03", "close": 4.7, "volume": 401356.0}, {"date": "2017-01-04", "close": 4.75, "volume": 650040.0}, {"date": "2017-01-05", "close": 4.9, "volume": 1216187.0}, {"date": "2017-01-06", "close": 4.95, "volume": 644171.0}, {"date": "2017-01-09", "close": 5.0, "volume": 706628.0}, {"date": "2017-01-10", "close": 5.05, "volume": 924958.0}, {"date": "2017-01-11", "close": 5.3, "volume": 947204.0}, {"date": "2017-01-12", "close": 5.3, "volume": 571367.0}, {"date": "2017-01-13", "close": 5.4, "volume": 544380.0}, {"date": "2017-01-17", "close": 5.25, "volume": 407952.0}, {"date": "2017-01-18", "close": 5.35, "volume": 425381.0}, {"date": "2017-01-19", "close": 5.3, "volume": 417591.0}, {"date": "2017-01-20", "close": 5.2, "volume": 523144.0}, {"date": "2017-01-23", "close": 5.1, "volume": 262383.0}, {"date": "2017-01-24", "close": 5.2, "volume": 786251.0}, {"date": "2017-01-25", "close": 5.2, "volume": 274874.0}, {"date": "2017-01-26", "close": 5.05, "volume": 666279.0}, {"date": "2017-01-27", "close": 5.3, "volume": 670253.0}, {"date": "2017-01-30", "close": 5.5, "volume": 971536.0}, {"date": "2017-01-31", "close": 5.75, "volume": 1774742.0}, {"date": "2017-02-01", "close": 5.6, "volume": 1883055.0}, {"date": "2017-02-02", "close": 5.5, "volume": 847123.0}, {"date": "2017-02-03", "close": 5.6, "volume": 653471.0}, {"date": "2017-02-06", "close": 5.8, "volume": 1648821.0}, {"date": "2017-02-07", "close": 5.7, "volume": 369344.0}, {"date": "2017-02-08", "close": 5.6, "volume": 630085.0}, {"date": "2017-02-09", "close": 5.6, "volume": 520380.0}, {"date": "2017-02-10", "close": 5.6, "volume": 289715.0}, {"date": "2017-02-13", "close": 5.4, "volume": 443462.0}, {"date": "2017-02-14", "close": 5.45, "volume": 747205.0}, {"date": "2017-02-15", "close": 5.5, "volume": 643667.0}, {"date": "2017-02-16", "close": 5.45, "volume": 666885.0}, {"date": "2017-02-17", "close": 5.55, "volume": 412995.0}, {"date": "2017-02-21", "close": 5.5, "volume": 367514.0}, {"date": "2017-02-22", "close": 5.425, "volume": 441478.0}, {"date": "2017-02-23", "close": 5.425, "volume": 657844.0}, {"date": "2017-02-24", "close": 5.45, "volume": 514423.0}, {"date": "2017-02-27", "close": 5.4, "volume": 595429.0}, {"date": "2017-02-28", "close": 5.15, "volume": 759147.0}, {"date": "2017-03-01", "close": 5.35, "volume": 2031211.0}, {"date": "2017-03-02", "close": 5.35, "volume": 1775069.0}, {"date": "2017-03-03", "close": 5.45, "volume": 1005312.0}, {"date": "2017-03-06", "close": 5.25, "volume": 810422.0}, {"date": "2017-03-07", "close": 5.25, "volume": 373160.0}, {"date": "2017-03-08", "close": 5.15, "volume": 385679.0}, {"date": "2017-03-09", "close": 5.15, "volume": 827676.0}, {"date": "2017-03-10", "close": 5.0, "volume": 798702.0}, {"date": "2017-03-13", "close": 4.95, "volume": 480071.0}, {"date": "2017-03-14", "close": 5.0, "volume": 495351.0}, {"date": "2017-03-15", "close": 5.0, "volume": 943341.0}, {"date": "2017-03-16", "close": 5.0, "volume": 355040.0}, {"date": "2017-03-17", "close": 5.05, "volume": 1688934.0}, {"date": "2017-03-20", "close": 4.85, "volume": 875793.0}, {"date": "2017-03-21", "close": 4.75, "volume": 840773.0}, {"date": "2017-03-22", "close": 4.8, "volume": 1224916.0}, {"date": "2017-03-23", "close": 4.85, "volume": 1659876.0}, {"date": "2017-03-24", "close": 4.8, "volume": 648189.0}, {"date": "2017-03-27", "close": 4.8, "volume": 805257.0}, {"date": "2017-03-28", "close": 4.75, "volume": 756430.0}, {"date": "2017-03-29", "close": 4.75, "volume": 505848.0}, {"date": "2017-03-30", "close": 4.7, "volume": 767748.0}, {"date": "2017-03-31", "close": 4.75, "volume": 999075.0}, {"date": "2017-04-03", "close": 4.75, "volume": 1181721.0}, {"date": "2017-04-04", "close": 4.675, "volume": 356152.0}, {"date": "2017-04-05", "close": 4.7, "volume": 630572.0}, {"date": "2017-04-06", "close": 4.75, "volume": 961445.0}, {"date": "2017-04-07", "close": 4.65, "volume": 1564588.0}, {"date": "2017-04-10", "close": 5.0, "volume": 3460868.0}, {"date": "2017-04-11", "close": 4.95, "volume": 792724.0}, {"date": "2017-04-12", "close": 4.75, "volume": 617436.0}, {"date": "2017-04-13", "close": 4.6, "volume": 1189332.0}, {"date": "2017-04-17", "close": 4.65, "volume": 998559.0}, {"date": "2017-04-18", "close": 4.7, "volume": 447049.0}, {"date": "2017-04-19", "close": 4.7, "volume": 381230.0}, {"date": "2017-04-20", "close": 4.7, "volume": 278730.0}, {"date": "2017-04-21", "close": 4.65, "volume": 532318.0}, {"date": "2017-04-24", "close": 4.65, "volume": 532836.0}, {"date": "2017-04-25", "close": 4.7, "volume": 767569.0}, {"date": "2017-04-26", "close": 4.8, "volume": 540434.0}, {"date": "2017-04-27", "close": 4.6, "volume": 1072334.0}, {"date": "2017-04-28", "close": 4.55, "volume": 1704802.0}, {"date": "2017-05-01", "close": 4.375, "volume": 1125986.0}, {"date": "2017-05-02", "close": 4.2, "volume": 2688249.0}, {"date": "2017-05-03", "close": 4.1, "volume": 844234.0}, {"date": "2017-05-04", "close": 4.2, "volume": 1718130.0}, {"date": "2017-05-05", "close": 4.15, "volume": 451209.0}, {"date": "2017-05-08", "close": 4.2, "volume": 411498.0}, {"date": "2017-05-09", "close": 4.3, "volume": 661945.0}, {"date": "2017-05-10", "close": 4.2, "volume": 862391.0}, {"date": "2017-05-11", "close": 4.15, "volume": 560592.0}, {"date": "2017-05-12", "close": 4.1, "volume": 434695.0}, {"date": "2017-05-15", "close": 4.15, "volume": 1038520.0}, {"date": "2017-05-16", "close": 4.1, "volume": 986961.0}, {"date": "2017-05-17", "close": 4.05, "volume": 943011.0}, {"date": "2017-05-18", "close": 3.95, "volume": 865428.0}, {"date": "2017-05-19", "close": 4.0, "volume": 425006.0}, {"date": "2017-05-22", "close": 4.05, "volume": 645852.0}, {"date": "2017-05-23", "close": 4.05, "volume": 878630.0}, {"date": "2017-05-24", "close": 4.05, "volume": 453974.0}, {"date": "2017-05-25", "close": 4.0, "volume": 320452.0}, {"date": "2017-05-26", "close": 4.15, "volume": 508347.0}, {"date": "2017-05-30", "close": 4.05, "volume": 468201.0}, {"date": "2017-05-31", "close": 4.1, "volume": 1373715.0}, {"date": "2017-06-01", "close": 4.15, "volume": 1207038.0}, {"date": "2017-06-02", "close": 4.2, "volume": 535346.0}, {"date": "2017-06-05", "close": 4.25, "volume": 569827.0}, {"date": "2017-06-06", "close": 4.2, "volume": 305803.0}, {"date": "2017-06-07", "close": 4.25, "volume": 348896.0}, {"date": "2017-06-08", "close": 4.35, "volume": 444322.0}, {"date": "2017-06-09", "close": 4.35, "volume": 400635.0}, {"date": "2017-06-12", "close": 4.1, "volume": 813799.0}, {"date": "2017-06-13", "close": 4.15, "volume": 650792.0}, {"date": "2017-06-14", "close": 4.05, "volume": 284863.0}, {"date": "2017-06-15", "close": 4.1, "volume": 293328.0}, {"date": "2017-06-16", "close": 4.35, "volume": 1154556.0}, {"date": "2017-06-19", "close": 4.45, "volume": 439787.0}, {"date": "2017-06-20", "close": 4.45, "volume": 477017.0}, {"date": "2017-06-21", "close": 4.45, "volume": 218914.0}, {"date": "2017-06-22", "close": 4.5, "volume": 615868.0}, {"date": "2017-06-23", "close": 4.625, "volume": 460673.0}, {"date": "2017-06-26", "close": 4.75, "volume": 752424.0}, {"date": "2017-06-27", "close": 4.7, "volume": 299133.0}, {"date": "2017-06-28", "close": 4.65, "volume": 335947.0}, {"date": "2017-06-29", "close": 4.7, "volume": 443193.0}, {"date": "2017-06-30", "close": 4.75, "volume": 690654.0}, {"date": "2017-07-03", "close": 4.6, "volume": 234788.0}, {"date": "2017-07-05", "close": 4.55, "volume": 749980.0}, {"date": "2017-07-06", "close": 4.45, "volume": 243904.0}, {"date": "2017-07-07", "close": 4.55, "volume": 286305.0}, {"date": "2017-07-10", "close": 4.55, "volume": 306376.0}, {"date": "2017-07-11", "close": 4.55, "volume": 213062.0}, {"date": "2017-07-12", "close": 4.7, "volume": 440120.0}, {"date": "2017-07-13", "close": 4.7, "volume": 274225.0}, {"date": "2017-07-14", "close": 4.8, "volume": 348708.0}, {"date": "2017-07-17", "close": 4.7, "volume": 503964.0}, {"date": "2017-07-18", "close": 4.6, "volume": 297697.0}, {"date": "2017-07-19", "close": 4.6, "volume": 209372.0}, {"date": "2017-07-20", "close": 4.6, "volume": 605801.0}, {"date": "2017-07-21", "close": 4.45, "volume": 603809.0}, {"date": "2017-07-24", "close": 4.4, "volume": 809181.0}, {"date": "2017-07-25", "close": 4.45, "volume": 357871.0}, {"date": "2017-07-26", "close": 4.45, "volume": 357631.0}, {"date": "2017-07-27", "close": 4.4, "volume": 327347.0}, {"date": "2017-07-28", "close": 4.25, "volume": 817895.0}, {"date": "2017-07-31", "close": 4.25, "volume": 943188.0}, {"date": "2017-08-01", "close": 4.4, "volume": 773087.0}, {"date": "2017-08-02", "close": 4.1, "volume": 646976.0}, {"date": "2017-08-03", "close": 4.25, "volume": 539683.0}, {"date": "2017-08-04", "close": 4.4, "volume": 789183.0}, {"date": "2017-08-07", "close": 4.1, "volume": 408204.0}, {"date": "2017-08-08", "close": 4.1, "volume": 263893.0}, {"date": "2017-08-09", "close": 4.2, "volume": 692369.0}, {"date": "2017-08-10", "close": 4.1, "volume": 328012.0}, {"date": "2017-08-11", "close": 4.0, "volume": 264844.0}, {"date": "2017-08-14", "close": 4.15, "volume": 375779.0}, {"date": "2017-08-15", "close": 4.1, "volume": 436694.0}, {"date": "2017-08-16", "close": 4.0, "volume": 580070.0}, {"date": "2017-08-17", "close": 4.05, "volume": 498789.0}, {"date": "2017-08-18", "close": 4.05, "volume": 398522.0}, {"date": "2017-08-21", "close": 3.9, "volume": 332744.0}, {"date": "2017-08-22", "close": 4.05, "volume": 776413.0}, {"date": "2017-08-23", "close": 4.1, "volume": 749787.0}, {"date": "2017-08-24", "close": 4.05, "volume": 487463.0}, {"date": "2017-08-25", "close": 4.1, "volume": 391569.0}, {"date": "2017-08-28", "close": 4.15, "volume": 363652.0}, {"date": "2017-08-29", "close": 4.05, "volume": 283010.0}, {"date": "2017-08-30", "close": 4.0, "volume": 235845.0}, {"date": "2017-08-31", "close": 4.15, "volume": 757451.0}, {"date": "2017-09-01", "close": 4.1, "volume": 364164.0}, {"date": "2017-09-05", "close": 4.125, "volume": 304845.0}, {"date": "2017-09-06", "close": 4.15, "volume": 473522.0}, {"date": "2017-09-07", "close": 4.15, "volume": 299848.0}, {"date": "2017-09-08", "close": 4.15, "volume": 327214.0}, {"date": "2017-09-11", "close": 4.15, "volume": 213023.0}, {"date": "2017-09-12", "close": 4.15, "volume": 245976.0}, {"date": "2017-09-13", "close": 4.1, "volume": 348327.0}, {"date": "2017-09-14", "close": 4.2, "volume": 297391.0}, {"date": "2017-09-15", "close": 4.25, "volume": 1687376.0}, {"date": "2017-09-18", "close": 4.5, "volume": 436610.0}, {"date": "2017-09-19", "close": 4.55, "volume": 641794.0}, {"date": "2017-09-20", "close": 4.6, "volume": 471829.0}, {"date": "2017-09-21", "close": 4.45, "volume": 384287.0}, {"date": "2017-09-22", "close": 4.5, "volume": 326711.0}, {"date": "2017-09-25", "close": 4.45, "volume": 247893.0}, {"date": "2017-09-26", "close": 4.4, "volume": 689004.0}, {"date": "2017-09-27", "close": 4.3, "volume": 738086.0}, {"date": "2017-09-28", "close": 4.15, "volume": 1103045.0}, {"date": "2017-09-29", "close": 4.0, "volume": 1613217.0}, {"date": "2017-10-02", "close": 3.95, "volume": 1543643.0}, {"date": "2017-10-03", "close": 4.15, "volume": 896444.0}, {"date": "2017-10-04", "close": 4.2, "volume": 604782.0}, {"date": "2017-10-05", "close": 4.3, "volume": 274892.0}, {"date": "2017-10-06", "close": 4.45, "volume": 423312.0}, {"date": "2017-10-09", "close": 4.2, "volume": 287371.0}, {"date": "2017-10-10", "close": 4.25, "volume": 271087.0}, {"date": "2017-10-11", "close": 4.15, "volume": 1387487.0}, {"date": "2017-10-12", "close": 4.2, "volume": 1015445.0}, {"date": "2017-10-13", "close": 4.15, "volume": 506022.0}, {"date": "2017-10-16", "close": 4.2, "volume": 485833.0}, {"date": "2017-10-17", "close": 4.25, "volume": 411374.0}, {"date": "2017-10-18", "close": 4.25, "volume": 666143.0}, {"date": "2017-10-19", "close": 4.3, "volume": 345692.0}, {"date": "2017-10-20", "close": 4.3, "volume": 532073.0}, {"date": "2017-10-23", "close": 4.25, "volume": 198412.0}, {"date": "2017-10-24", "close": 3.95, "volume": 771482.0}, {"date": "2017-10-25", "close": 4.4, "volume": 889945.0}, {"date": "2017-10-26", "close": 4.55, "volume": 1021084.0}, {"date": "2017-10-27", "close": 4.85, "volume": 1245932.0}, {"date": "2017-10-30", "close": 4.7, "volume": 654997.0}, {"date": "2017-10-31", "close": 4.75, "volume": 766193.0}, {"date": "2017-11-01", "close": 4.775, "volume": 642743.0}, {"date": "2017-11-02", "close": 4.675, "volume": 824737.0}, {"date": "2017-11-03", "close": 4.7, "volume": 843366.0}, {"date": "2017-11-06", "close": 4.8, "volume": 433991.0}, {"date": "2017-11-07", "close": 4.75, "volume": 477679.0}, {"date": "2017-11-08", "close": 4.6, "volume": 650523.0}, {"date": "2017-11-09", "close": 4.55, "volume": 563809.0}, {"date": "2017-11-10", "close": 4.65, "volume": 481206.0}, {"date": "2017-11-13", "close": 4.5, "volume": 424692.0}, {"date": "2017-11-14", "close": 4.6, "volume": 653932.0}, {"date": "2017-11-15", "close": 4.7, "volume": 630245.0}, {"date": "2017-11-16", "close": 4.9, "volume": 1043623.0}, {"date": "2017-11-17", "close": 4.8, "volume": 1674692.0}, {"date": "2017-11-20", "close": 5.05, "volume": 3179977.0}, {"date": "2017-11-21", "close": 5.0, "volume": 1955664.0}, {"date": "2017-11-22", "close": 5.3, "volume": 1062169.0}, {"date": "2017-11-24", "close": 5.3, "volume": 560672.0}, {"date": "2017-11-27", "close": 5.2, "volume": 854013.0}, {"date": "2017-11-28", "close": 5.2, "volume": 1388391.0}, {"date": "2017-11-29", "close": 5.2, "volume": 1076182.0}, {"date": "2017-11-30", "close": 5.15, "volume": 1184641.0}, {"date": "2017-12-01", "close": 5.25, "volume": 1641853.0}, {"date": "2017-12-04", "close": 5.15, "volume": 716807.0}, {"date": "2017-12-05", "close": 4.9, "volume": 1588766.0}, {"date": "2017-12-06", "close": 4.85, "volume": 465702.0}, {"date": "2017-12-07", "close": 5.15, "volume": 1471577.0}, {"date": "2017-12-08", "close": 4.9, "volume": 653847.0}, {"date": "2017-12-11", "close": 4.85, "volume": 764318.0}, {"date": "2017-12-12", "close": 5.05, "volume": 553247.0}, {"date": "2017-12-13", "close": 4.55, "volume": 1906442.0}, {"date": "2017-12-14", "close": 4.45, "volume": 1801906.0}, {"date": "2017-12-15", "close": 4.25, "volume": 8109269.0}, {"date": "2017-12-18", "close": 4.3, "volume": 1499308.0}, {"date": "2017-12-19", "close": 4.05, "volume": 2916785.0}, {"date": "2017-12-20", "close": 4.15, "volume": 1025329.0}, {"date": "2017-12-21", "close": 4.35, "volume": 2123548.0}, {"date": "2017-12-22", "close": 4.25, "volume": 546202.0}, {"date": "2017-12-26", "close": 4.45, "volume": 977659.0}, {"date": "2017-12-27", "close": 4.45, "volume": 543235.0}, {"date": "2017-12-28", "close": 4.45, "volume": 608472.0}, {"date": "2017-12-29", "close": 4.3, "volume": 706437.0}, {"date": "2018-01-02", "close": 4.5, "volume": 813972.0}, {"date": "2018-01-03", "close": 4.5, "volume": 883946.0}, {"date": "2018-01-04", "close": 4.55, "volume": 526775.0}, {"date": "2018-01-05", "close": 4.75, "volume": 488559.0}, {"date": "2018-01-08", "close": 4.65, "volume": 572020.0}, {"date": "2018-01-09", "close": 4.55, "volume": 835773.0}, {"date": "2018-01-10", "close": 4.6, "volume": 518101.0}, {"date": "2018-01-11", "close": 4.9, "volume": 1086310.0}, {"date": "2018-01-12", "close": 5.05, "volume": 1022906.0}, {"date": "2018-01-16", "close": 5.0, "volume": 1171215.0}, {"date": "2018-01-17", "close": 5.2, "volume": 1560084.0}, {"date": "2018-01-18", "close": 5.35, "volume": 3339993.0}, {"date": "2018-01-19", "close": 5.3, "volume": 927056.0}, {"date": "2018-01-22", "close": 5.15, "volume": 814494.0}, {"date": "2018-01-23", "close": 5.2, "volume": 1009495.0}, {"date": "2018-01-24", "close": 5.6, "volume": 2210211.0}, {"date": "2018-01-25", "close": 5.7, "volume": 1500212.0}, {"date": "2018-01-26", "close": 5.65, "volume": 1326407.0}, {"date": "2018-01-29", "close": 5.55, "volume": 1285720.0}, {"date": "2018-01-30", "close": 5.85, "volume": 2219641.0}, {"date": "2018-01-31", "close": 5.65, "volume": 2892502.0}, {"date": "2018-02-01", "close": 5.8, "volume": 2456224.0}, {"date": "2018-02-02", "close": 5.9, "volume": 2040046.0}, {"date": "2018-02-05", "close": 5.25, "volume": 1853762.0}, {"date": "2018-02-06", "close": 5.175, "volume": 1344279.0}, {"date": "2018-02-07", "close": 5.0, "volume": 850564.0}, {"date": "2018-02-08", "close": 5.05, "volume": 748374.0}, {"date": "2018-02-09", "close": 5.2, "volume": 1706541.0}, {"date": "2018-02-12", "close": 5.05, "volume": 895987.0}, {"date": "2018-02-13", "close": 5.1, "volume": 637550.0}, {"date": "2018-02-14", "close": 5.15, "volume": 640841.0}, {"date": "2018-02-15", "close": 5.25, "volume": 529493.0}, {"date": "2018-02-16", "close": 5.25, "volume": 350460.0}, {"date": "2018-02-20", "close": 5.15, "volume": 391036.0}, {"date": "2018-02-21", "close": 5.15, "volume": 510939.0}, {"date": "2018-02-22", "close": 5.05, "volume": 512490.0}, {"date": "2018-02-23", "close": 5.225, "volume": 559682.0}, {"date": "2018-02-26", "close": 5.2, "volume": 532114.0}, {"date": "2018-02-27", "close": 5.25, "volume": 454030.0}, {"date": "2018-02-28", "close": 5.55, "volume": 1290413.0}, {"date": "2018-03-01", "close": 5.3, "volume": 894763.0}, {"date": "2018-03-02", "close": 5.55, "volume": 588129.0}, {"date": "2018-03-05", "close": 5.6, "volume": 591693.0}, {"date": "2018-03-06", "close": 5.65, "volume": 499477.0}, {"date": "2018-03-07", "close": 5.6, "volume": 376881.0}, {"date": "2018-03-08", "close": 5.6, "volume": 400668.0}, {"date": "2018-03-09", "close": 5.8, "volume": 638693.0}, {"date": "2018-03-12", "close": 5.65, "volume": 423281.0}, {"date": "2018-03-13", "close": 5.7, "volume": 460204.0}, {"date": "2018-03-14", "close": 5.65, "volume": 303789.0}, {"date": "2018-03-15", "close": 5.55, "volume": 1246085.0}, {"date": "2018-03-16", "close": 5.4, "volume": 1932332.0}, {"date": "2018-03-19", "close": 5.3, "volume": 465938.0}, {"date": "2018-03-20", "close": 5.175, "volume": 712982.0}, {"date": "2018-03-21", "close": 5.175, "volume": 462710.0}, {"date": "2018-03-22", "close": 5.05, "volume": 425726.0}, {"date": "2018-03-23", "close": 4.95, "volume": 547582.0}, {"date": "2018-03-26", "close": 5.1, "volume": 513911.0}, {"date": "2018-03-27", "close": 4.9, "volume": 463437.0}, {"date": "2018-03-28", "close": 5.0, "volume": 396031.0}, {"date": "2018-03-29", "close": 5.0, "volume": 603068.0}, {"date": "2018-04-02", "close": 4.65, "volume": 606752.0}, {"date": "2018-04-03", "close": 4.6, "volume": 654387.0}, {"date": "2018-04-04", "close": 4.7, "volume": 459273.0}, {"date": "2018-04-05", "close": 4.85, "volume": 314201.0}, {"date": "2018-04-06", "close": 4.7, "volume": 337496.0}, {"date": "2018-04-09", "close": 4.8, "volume": 264141.0}, {"date": "2018-04-10", "close": 4.8, "volume": 457713.0}, {"date": "2018-04-11", "close": 4.75, "volume": 388774.0}, {"date": "2018-04-12", "close": 4.95, "volume": 318416.0}, {"date": "2018-04-13", "close": 4.9, "volume": 242052.0}, {"date": "2018-04-16", "close": 4.85, "volume": 1112262.0}, {"date": "2018-04-17", "close": 5.15, "volume": 465638.0}, {"date": "2018-04-18", "close": 5.15, "volume": 367796.0}, {"date": "2018-04-19", "close": 5.05, "volume": 330413.0}, {"date": "2018-04-20", "close": 5.05, "volume": 151801.0}, {"date": "2018-04-23", "close": 5.05, "volume": 258638.0}, {"date": "2018-04-24", "close": 5.05, "volume": 272638.0}, {"date": "2018-04-25", "close": 5.1, "volume": 231080.0}, {"date": "2018-04-26", "close": 5.1, "volume": 319490.0}, {"date": "2018-04-27", "close": 5.05, "volume": 171262.0}, {"date": "2018-04-30", "close": 5.0, "volume": 514850.0}, {"date": "2018-05-01", "close": 4.275, "volume": 1405868.0}, {"date": "2018-05-02", "close": 4.275, "volume": 727588.0}, {"date": "2018-05-03", "close": 4.6, "volume": 692258.0}, {"date": "2018-05-04", "close": 4.6, "volume": 639088.0}, {"date": "2018-05-07", "close": 4.65, "volume": 251681.0}, {"date": "2018-05-08", "close": 4.5, "volume": 429142.0}, {"date": "2018-05-09", "close": 4.65, "volume": 389023.0}, {"date": "2018-05-10", "close": 4.75, "volume": 334566.0}, {"date": "2018-05-11", "close": 4.75, "volume": 246677.0}, {"date": "2018-05-14", "close": 4.8, "volume": 331487.0}, {"date": "2018-05-15", "close": 4.7, "volume": 425521.0}, {"date": "2018-05-16", "close": 4.8, "volume": 405305.0}, {"date": "2018-05-17", "close": 4.9, "volume": 255352.0}, {"date": "2018-05-18", "close": 5.0, "volume": 510186.0}, {"date": "2018-05-21", "close": 5.0, "volume": 298079.0}, {"date": "2018-05-22", "close": 4.9, "volume": 255079.0}, {"date": "2018-05-23", "close": 5.05, "volume": 241494.0}, {"date": "2018-05-24", "close": 4.95, "volume": 279441.0}, {"date": "2018-05-25", "close": 4.4, "volume": 3561574.0}, {"date": "2018-05-29", "close": 4.3, "volume": 642583.0}, {"date": "2018-05-30", "close": 4.5, "volume": 539647.0}, {"date": "2018-05-31", "close": 4.4, "volume": 289905.0}, {"date": "2018-06-01", "close": 4.5, "volume": 555966.0}, {"date": "2018-06-04", "close": 4.4, "volume": 280521.0}, {"date": "2018-06-05", "close": 4.425, "volume": 410149.0}, {"date": "2018-06-06", "close": 4.4, "volume": 276942.0}, {"date": "2018-06-07", "close": 4.35, "volume": 373823.0}, {"date": "2018-06-08", "close": 4.35, "volume": 227364.0}, {"date": "2018-06-11", "close": 4.45, "volume": 207840.0}, {"date": "2018-06-12", "close": 4.45, "volume": 230583.0}, {"date": "2018-06-13", "close": 4.6, "volume": 570882.0}, {"date": "2018-06-14", "close": 4.7, "volume": 466437.0}, {"date": "2018-06-15", "close": 4.35, "volume": 1401244.0}, {"date": "2018-06-18", "close": 4.4, "volume": 519979.0}, {"date": "2018-06-19", "close": 4.325, "volume": 352636.0}, {"date": "2018-06-20", "close": 4.2, "volume": 784045.0}, {"date": "2018-06-21", "close": 3.925, "volume": 1630509.0}, {"date": "2018-06-22", "close": 4.0, "volume": 1637086.0}, {"date": "2018-06-25", "close": 3.85, "volume": 953009.0}, {"date": "2018-06-26", "close": 4.05, "volume": 386523.0}, {"date": "2018-06-27", "close": 4.3, "volume": 779646.0}, {"date": "2018-06-28", "close": 4.2, "volume": 437045.0}, {"date": "2018-06-29", "close": 4.1, "volume": 783496.0}, {"date": "2018-07-02", "close": 4.075, "volume": 489758.0}, {"date": "2018-07-03", "close": 4.075, "volume": 356934.0}, {"date": "2018-07-05", "close": 4.05, "volume": 297335.0}, {"date": "2018-07-06", "close": 4.125, "volume": 122806.0}, {"date": "2018-07-09", "close": 3.975, "volume": 567840.0}, {"date": "2018-07-10", "close": 3.95, "volume": 646578.0}, {"date": "2018-07-11", "close": 4.0, "volume": 388395.0}, {"date": "2018-07-12", "close": 4.0, "volume": 176232.0}, {"date": "2018-07-13", "close": 3.9, "volume": 607756.0}, {"date": "2018-07-16", "close": 3.85, "volume": 178989.0}, {"date": "2018-07-17", "close": 3.9, "volume": 203271.0}, {"date": "2018-07-18", "close": 3.95, "volume": 239807.0}, {"date": "2018-07-19", "close": 3.95, "volume": 300605.0}, {"date": "2018-07-20", "close": 4.0, "volume": 318497.0}, {"date": "2018-07-23", "close": 4.0, "volume": 170128.0}, {"date": "2018-07-24", "close": 4.0, "volume": 310321.0}, {"date": "2018-07-25", "close": 4.1, "volume": 304122.0}, {"date": "2018-07-26", "close": 4.1, "volume": 317164.0}, {"date": "2018-07-27", "close": 3.9, "volume": 325183.0}, {"date": "2018-07-30", "close": 3.75, "volume": 713103.0}, {"date": "2018-07-31", "close": 3.85, "volume": 242055.0}, {"date": "2018-08-01", "close": 3.8, "volume": 474053.0}, {"date": "2018-08-02", "close": 3.85, "volume": 240434.0}, {"date": "2018-08-03", "close": 3.8, "volume": 229891.0}, {"date": "2018-08-06", "close": 3.85, "volume": 182986.0}, {"date": "2018-08-07", "close": 3.85, "volume": 196681.0}, {"date": "2018-08-08", "close": 3.9, "volume": 405282.0}, {"date": "2018-08-09", "close": 3.95, "volume": 342049.0}, {"date": "2018-08-10", "close": 3.85, "volume": 271091.0}, {"date": "2018-08-13", "close": 3.75, "volume": 326417.0}, {"date": "2018-08-14", "close": 3.625, "volume": 387630.0}, {"date": "2018-08-15", "close": 3.475, "volume": 409209.0}, {"date": "2018-08-16", "close": 3.525, "volume": 337407.0}, {"date": "2018-08-17", "close": 3.875, "volume": 1585647.0}, {"date": "2018-08-20", "close": 3.875, "volume": 788354.0}, {"date": "2018-08-21", "close": 4.0, "volume": 696599.0}, {"date": "2018-08-22", "close": 4.1, "volume": 493969.0}, {"date": "2018-08-23", "close": 4.0, "volume": 386639.0}, {"date": "2018-08-24", "close": 3.95, "volume": 356960.0}, {"date": "2018-08-27", "close": 4.05, "volume": 445864.0}, {"date": "2018-08-28", "close": 4.05, "volume": 194198.0}, {"date": "2018-08-29", "close": 4.1, "volume": 459129.0}, {"date": "2018-08-30", "close": 3.975, "volume": 715315.0}, {"date": "2018-08-31", "close": 4.0, "volume": 473663.0}, {"date": "2018-09-04", "close": 4.0, "volume": 694760.0}, {"date": "2018-09-05", "close": 3.9, "volume": 604047.0}, {"date": "2018-09-06", "close": 3.75, "volume": 258216.0}, {"date": "2018-09-07", "close": 3.8, "volume": 260886.0}, {"date": "2018-09-10", "close": 3.95, "volume": 618780.0}, {"date": "2018-09-11", "close": 3.8, "volume": 418739.0}, {"date": "2018-09-12", "close": 3.825, "volume": 270844.0}, {"date": "2018-09-13", "close": 3.8, "volume": 304600.0}, {"date": "2018-09-14", "close": 3.8, "volume": 316797.0}, {"date": "2018-09-17", "close": 3.85, "volume": 545679.0}, {"date": "2018-09-18", "close": 3.95, "volume": 380754.0}, {"date": "2018-09-19", "close": 3.9, "volume": 1352153.0}, {"date": "2018-09-20", "close": 3.9, "volume": 817526.0}, {"date": "2018-09-21", "close": 4.1, "volume": 2319305.0}, {"date": "2018-09-24", "close": 4.0, "volume": 559953.0}, {"date": "2018-09-25", "close": 4.15, "volume": 708345.0}, {"date": "2018-09-26", "close": 4.0, "volume": 262713.0}, {"date": "2018-09-27", "close": 4.6, "volume": 5845445.0}, {"date": "2018-09-28", "close": 4.5, "volume": 1142310.0}, {"date": "2018-10-01", "close": 4.51, "volume": 996487.0}, {"date": "2018-10-02", "close": 4.36, "volume": 935253.0}, {"date": "2018-10-03", "close": 4.29, "volume": 822896.0}, {"date": "2018-10-04", "close": 4.27, "volume": 680385.0}, {"date": "2018-10-05", "close": 4.31, "volume": 492483.0}, {"date": "2018-10-08", "close": 4.14, "volume": 1010192.0}, {"date": "2018-10-09", "close": 4.18, "volume": 620637.0}, {"date": "2018-10-10", "close": 4.01, "volume": 1749372.0}, {"date": "2018-10-11", "close": 3.92, "volume": 628368.0}, {"date": "2018-10-12", "close": 3.745, "volume": 1238822.0}, {"date": "2018-10-15", "close": 3.69, "volume": 1182721.0}, {"date": "2018-10-16", "close": 3.84, "volume": 1988007.0}, {"date": "2018-10-17", "close": 3.78, "volume": 712060.0}, {"date": "2018-10-18", "close": 3.69, "volume": 360457.0}, {"date": "2018-10-19", "close": 3.61, "volume": 562452.0}, {"date": "2018-10-22", "close": 3.7, "volume": 1147048.0}, {"date": "2018-10-23", "close": 3.64, "volume": 776441.0}, {"date": "2018-10-24", "close": 3.44, "volume": 575787.0}, {"date": "2018-10-25", "close": 3.5, "volume": 1927798.0}, {"date": "2018-10-26", "close": 3.36, "volume": 996082.0}, {"date": "2018-10-29", "close": 3.38, "volume": 767200.0}, {"date": "2018-10-30", "close": 3.44, "volume": 952408.0}, {"date": "2018-10-31", "close": 4.49, "volume": 3809168.0}, {"date": "2018-11-01", "close": 4.69, "volume": 2106555.0}, {"date": "2018-11-02", "close": 4.75, "volume": 1290177.0}, {"date": "2018-11-05", "close": 4.79, "volume": 878518.0}, {"date": "2018-11-06", "close": 4.88, "volume": 781433.0}, {"date": "2018-11-07", "close": 5.24, "volume": 2369295.0}, {"date": "2018-11-08", "close": 5.22, "volume": 892171.0}, {"date": "2018-11-09", "close": 5.01, "volume": 856781.0}, {"date": "2018-11-12", "close": 4.76, "volume": 809108.0}, {"date": "2018-11-13", "close": 4.76, "volume": 486411.0}, {"date": "2018-11-14", "close": 4.59, "volume": 329747.0}, {"date": "2018-11-15", "close": 4.61, "volume": 340156.0}, {"date": "2018-11-16", "close": 4.71, "volume": 600794.0}, {"date": "2018-11-19", "close": 4.46, "volume": 651580.0}, {"date": "2018-11-20", "close": 4.23, "volume": 830511.0}, {"date": "2018-11-21", "close": 4.3, "volume": 384404.0}, {"date": "2018-11-23", "close": 4.51, "volume": 268666.0}, {"date": "2018-11-26", "close": 4.44, "volume": 715972.0}, {"date": "2018-11-27", "close": 4.27, "volume": 381011.0}, {"date": "2018-11-28", "close": 4.19, "volume": 649367.0}, {"date": "2018-11-29", "close": 4.06, "volume": 546679.0}, {"date": "2018-11-30", "close": 4.1, "volume": 917742.0}, {"date": "2018-12-03", "close": 4.0, "volume": 1219066.0}, {"date": "2018-12-04", "close": 3.97, "volume": 741978.0}, {"date": "2018-12-06", "close": 3.93, "volume": 829127.0}, {"date": "2018-12-07", "close": 3.85, "volume": 608329.0}, {"date": "2018-12-10", "close": 3.97, "volume": 645398.0}, {"date": "2018-12-11", "close": 3.91, "volume": 524591.0}, {"date": "2018-12-12", "close": 3.88, "volume": 503296.0}, {"date": "2018-12-13", "close": 3.79, "volume": 492368.0}, {"date": "2018-12-14", "close": 3.78, "volume": 699006.0}, {"date": "2018-12-17", "close": 3.65, "volume": 770203.0}, {"date": "2018-12-18", "close": 3.64, "volume": 670801.0}, {"date": "2018-12-19", "close": 3.61, "volume": 1612618.0}, {"date": "2018-12-20", "close": 3.41, "volume": 3240470.0}, {"date": "2018-12-21", "close": 3.39, "volume": 3281533.0}, {"date": "2018-12-24", "close": 3.31, "volume": 422064.0}, {"date": "2018-12-26", "close": 3.36, "volume": 1366333.0}, {"date": "2018-12-27", "close": 3.31, "volume": 629387.0}, {"date": "2018-12-28", "close": 3.45, "volume": 758068.0}, {"date": "2018-12-31", "close": 3.41, "volume": 503860.0}, {"date": "2019-01-02", "close": 3.5, "volume": 695671.0}, {"date": "2019-01-03", "close": 3.32, "volume": 508339.0}, {"date": "2019-01-04", "close": 3.43, "volume": 385177.0}, {"date": "2019-01-07", "close": 3.55, "volume": 557083.0}, {"date": "2019-01-08", "close": 3.62, "volume": 315230.0}, {"date": "2019-01-09", "close": 3.74, "volume": 372517.0}, {"date": "2019-01-10", "close": 3.85, "volume": 407455.0}, {"date": "2019-01-11", "close": 4.0, "volume": 1208463.0}, {"date": "2019-01-14", "close": 3.94, "volume": 939636.0}, {"date": "2019-01-15", "close": 3.94, "volume": 661970.0}, {"date": "2019-01-16", "close": 3.88, "volume": 885414.0}, {"date": "2019-01-17", "close": 3.84, "volume": 453685.0}, {"date": "2019-01-18", "close": 3.87, "volume": 1078470.0}, {"date": "2019-01-22", "close": 3.97, "volume": 797525.0}, {"date": "2019-01-23", "close": 4.42, "volume": 3011379.0}, {"date": "2019-01-24", "close": 4.25, "volume": 849428.0}, {"date": "2019-01-25", "close": 4.47, "volume": 1739318.0}, {"date": "2019-01-28", "close": 4.25, "volume": 1151465.0}, {"date": "2019-01-29", "close": 4.44, "volume": 944303.0}, {"date": "2019-01-30", "close": 4.41, "volume": 472650.0}, {"date": "2019-01-31", "close": 4.4, "volume": 656614.0}, {"date": "2019-02-01", "close": 4.33, "volume": 521131.0}, {"date": "2019-02-04", "close": 4.57, "volume": 1178256.0}, {"date": "2019-02-05", "close": 4.74, "volume": 1197214.0}, {"date": "2019-02-06", "close": 4.94, "volume": 1329528.0}, {"date": "2019-02-07", "close": 4.94, "volume": 1285627.0}, {"date": "2019-02-08", "close": 5.12, "volume": 1320795.0}, {"date": "2019-02-11", "close": 5.25, "volume": 1439347.0}, {"date": "2019-02-12", "close": 5.0, "volume": 1231898.0}, {"date": "2019-02-13", "close": 4.91, "volume": 914404.0}, {"date": "2019-02-14", "close": 4.81, "volume": 568059.0}, {"date": "2019-02-15", "close": 4.93, "volume": 623399.0}, {"date": "2019-02-19", "close": 5.1, "volume": 571464.0}, {"date": "2019-02-20", "close": 5.17, "volume": 588376.0}, {"date": "2019-02-21", "close": 5.27, "volume": 1172257.0}, {"date": "2019-02-22", "close": 5.28, "volume": 946299.0}, {"date": "2019-02-25", "close": 5.19, "volume": 549121.0}, {"date": "2019-02-26", "close": 5.03, "volume": 587314.0}, {"date": "2019-02-27", "close": 4.96, "volume": 433996.0}, {"date": "2019-02-28", "close": 4.82, "volume": 593064.0}, {"date": "2019-03-01", "close": 5.16, "volume": 781500.0}, {"date": "2019-03-04", "close": 5.14, "volume": 671439.0}, {"date": "2019-03-05", "close": 5.12, "volume": 613854.0}, {"date": "2019-03-06", "close": 5.0, "volume": 505531.0}, {"date": "2019-03-07", "close": 4.92, "volume": 491337.0}, {"date": "2019-03-08", "close": 4.77, "volume": 868195.0}, {"date": "2019-03-11", "close": 4.72, "volume": 1389766.0}, {"date": "2019-03-12", "close": 4.63, "volume": 1415498.0}, {"date": "2019-03-13", "close": 4.58, "volume": 1324126.0}, {"date": "2019-03-14", "close": 4.41, "volume": 1446465.0}, {"date": "2019-03-15", "close": 4.46, "volume": 5724901.0}, {"date": "2019-03-18", "close": 4.67, "volume": 814230.0}, {"date": "2019-03-19", "close": 4.81, "volume": 508870.0}, {"date": "2019-03-20", "close": 4.85, "volume": 396673.0}, {"date": "2019-03-21", "close": 4.8, "volume": 663328.0}, {"date": "2019-03-22", "close": 4.71, "volume": 663093.0}, {"date": "2019-03-25", "close": 4.64, "volume": 297622.0}, {"date": "2019-03-26", "close": 4.63, "volume": 426915.0}, {"date": "2019-03-27", "close": 4.67, "volume": 457976.0}, {"date": "2019-03-28", "close": 4.7, "volume": 542604.0}, {"date": "2019-03-29", "close": 4.77, "volume": 580316.0}, {"date": "2019-04-01", "close": 4.57, "volume": 495077.0}, {"date": "2019-04-02", "close": 4.55, "volume": 476261.0}, {"date": "2019-04-03", "close": 4.64, "volume": 812520.0}, {"date": "2019-04-04", "close": 4.57, "volume": 500142.0}, {"date": "2019-04-05", "close": 4.49, "volume": 647334.0}, {"date": "2019-04-08", "close": 4.59, "volume": 527316.0}, {"date": "2019-04-09", "close": 4.55, "volume": 631351.0}, {"date": "2019-04-10", "close": 4.4, "volume": 988275.0}, {"date": "2019-04-11", "close": 4.32, "volume": 1439971.0}, {"date": "2019-04-12", "close": 4.4, "volume": 444217.0}, {"date": "2019-04-15", "close": 4.27, "volume": 328153.0}, {"date": "2019-04-16", "close": 4.25, "volume": 297796.0}, {"date": "2019-04-17", "close": 4.01, "volume": 659932.0}, {"date": "2019-04-18", "close": 4.1, "volume": 630742.0}, {"date": "2019-04-22", "close": 4.17, "volume": 406744.0}, {"date": "2019-04-23", "close": 4.42, "volume": 1014048.0}, {"date": "2019-04-24", "close": 4.24, "volume": 1587919.0}, {"date": "2019-04-25", "close": 4.25, "volume": 1132685.0}, {"date": "2019-04-26", "close": 4.35, "volume": 892419.0}, {"date": "2019-04-29", "close": 4.35, "volume": 386748.0}, {"date": "2019-04-30", "close": 4.14, "volume": 1332948.0}, {"date": "2019-05-01", "close": 4.05, "volume": 1566127.0}, {"date": "2019-05-02", "close": 4.2, "volume": 503447.0}, {"date": "2019-05-03", "close": 4.31, "volume": 710047.0}, {"date": "2019-05-06", "close": 4.37, "volume": 401091.0}, {"date": "2019-05-07", "close": 4.22, "volume": 405715.0}, {"date": "2019-05-08", "close": 4.21, "volume": 358713.0}, {"date": "2019-05-09", "close": 4.18, "volume": 1020222.0}, {"date": "2019-05-10", "close": 4.14, "volume": 350918.0}, {"date": "2019-05-13", "close": 4.0, "volume": 547383.0}, {"date": "2019-05-14", "close": 3.99, "volume": 521770.0}, {"date": "2019-05-15", "close": 3.94, "volume": 599274.0}, {"date": "2019-05-16", "close": 3.92, "volume": 296867.0}, {"date": "2019-05-17", "close": 3.91, "volume": 342349.0}, {"date": "2019-05-20", "close": 3.87, "volume": 380561.0}, {"date": "2019-05-21", "close": 3.9, "volume": 321463.0}, {"date": "2019-05-22", "close": 3.93, "volume": 561312.0}, {"date": "2019-05-23", "close": 3.94, "volume": 669547.0}, {"date": "2019-05-24", "close": 3.97, "volume": 1008862.0}, {"date": "2019-05-28", "close": 3.87, "volume": 441881.0}, {"date": "2019-05-29", "close": 3.81, "volume": 488070.0}, {"date": "2019-05-30", "close": 3.72, "volume": 481652.0}, {"date": "2019-05-31", "close": 3.71, "volume": 659111.0}, {"date": "2019-06-03", "close": 3.67, "volume": 446214.0}, {"date": "2019-06-04", "close": 3.68, "volume": 1173579.0}, {"date": "2019-06-05", "close": 3.72, "volume": 624916.0}, {"date": "2019-06-06", "close": 3.71, "volume": 365836.0}, {"date": "2019-06-07", "close": 3.6, "volume": 3267914.0}, {"date": "2019-06-10", "close": 3.54, "volume": 806599.0}, {"date": "2019-06-11", "close": 3.54, "volume": 1235273.0}, {"date": "2019-06-12", "close": 3.67, "volume": 389013.0}, {"date": "2019-06-13", "close": 3.72, "volume": 537480.0}, {"date": "2019-06-14", "close": 3.71, "volume": 545577.0}, {"date": "2019-06-17", "close": 3.7, "volume": 425816.0}, {"date": "2019-06-18", "close": 3.74, "volume": 756355.0}, {"date": "2019-06-19", "close": 3.82, "volume": 575445.0}, {"date": "2019-06-20", "close": 3.92, "volume": 716072.0}, {"date": "2019-06-21", "close": 3.77, "volume": 1804589.0}, {"date": "2019-06-24", "close": 3.86, "volume": 821127.0}, {"date": "2019-06-25", "close": 3.79, "volume": 782455.0}, {"date": "2019-06-26", "close": 3.79, "volume": 270577.0}, {"date": "2019-06-27", "close": 3.88, "volume": 375713.0}, {"date": "2019-06-28", "close": 3.87, "volume": 1028059.0}, {"date": "2019-07-01", "close": 3.91, "volume": 498534.0}, {"date": "2019-07-02", "close": 3.82, "volume": 404314.0}, {"date": "2019-07-03", "close": 3.86, "volume": 105428.0}, {"date": "2019-07-05", "close": 3.81, "volume": 289184.0}, {"date": "2019-07-08", "close": 3.68, "volume": 366187.0}, {"date": "2019-07-09", "close": 3.7, "volume": 303008.0}, {"date": "2019-07-10", "close": 3.66, "volume": 311681.0}, {"date": "2019-07-11", "close": 3.65, "volume": 348493.0}, {"date": "2019-07-12", "close": 3.61, "volume": 420845.0}, {"date": "2019-07-15", "close": 3.51, "volume": 324678.0}, {"date": "2019-07-16", "close": 3.6, "volume": 260927.0}, {"date": "2019-07-17", "close": 3.63, "volume": 406859.0}, {"date": "2019-07-18", "close": 3.8, "volume": 740855.0}, {"date": "2019-07-19", "close": 3.98, "volume": 849200.0}, {"date": "2019-07-22", "close": 3.92, "volume": 566950.0}, {"date": "2019-07-23", "close": 3.99, "volume": 478465.0}, {"date": "2019-07-24", "close": 4.09, "volume": 751087.0}, {"date": "2019-07-25", "close": 4.04, "volume": 501272.0}, {"date": "2019-07-26", "close": 4.09, "volume": 434649.0}, {"date": "2019-07-29", "close": 4.04, "volume": 201116.0}, {"date": "2019-07-30", "close": 4.11, "volume": 231665.0}, {"date": "2019-07-31", "close": 4.14, "volume": 473589.0}, {"date": "2019-08-01", "close": 4.02, "volume": 348473.0}, {"date": "2019-08-02", "close": 3.88, "volume": 387846.0}, {"date": "2019-08-05", "close": 3.63, "volume": 695153.0}, {"date": "2019-08-06", "close": 3.59, "volume": 450055.0}, {"date": "2019-08-07", "close": 3.63, "volume": 267743.0}, {"date": "2019-08-08", "close": 3.71, "volume": 407226.0}, {"date": "2019-08-09", "close": 3.56, "volume": 396584.0}, {"date": "2019-08-12", "close": 3.49, "volume": 642692.0}, {"date": "2019-08-13", "close": 3.47, "volume": 613166.0}, {"date": "2019-08-14", "close": 3.35, "volume": 648497.0}, {"date": "2019-08-15", "close": 3.06, "volume": 2282218.0}, {"date": "2019-08-16", "close": 2.83, "volume": 2942000.0}, {"date": "2019-08-19", "close": 2.79, "volume": 1403856.0}, {"date": "2019-08-20", "close": 2.81, "volume": 723092.0}, {"date": "2019-08-21", "close": 2.78, "volume": 495340.0}, {"date": "2019-08-22", "close": 2.74, "volume": 747939.0}, {"date": "2019-08-23", "close": 2.61, "volume": 579100.0}, {"date": "2019-08-26", "close": 2.62, "volume": 326352.0}, {"date": "2019-08-27", "close": 2.58, "volume": 481104.0}, {"date": "2019-08-28", "close": 2.62, "volume": 342393.0}, {"date": "2019-08-29", "close": 2.63, "volume": 289324.0}, {"date": "2019-08-30", "close": 2.68, "volume": 300855.0}, {"date": "2019-09-03", "close": 2.6, "volume": 446275.0}, {"date": "2019-09-04", "close": 2.6, "volume": 326441.0}, {"date": "2019-09-05", "close": 2.66, "volume": 450656.0}, {"date": "2019-09-06", "close": 2.82, "volume": 540947.0}, {"date": "2019-09-09", "close": 2.97, "volume": 585018.0}, {"date": "2019-09-10", "close": 3.01, "volume": 1196641.0}, {"date": "2019-09-11", "close": 3.16, "volume": 640571.0}, {"date": "2019-09-12", "close": 3.04, "volume": 620853.0}, {"date": "2019-09-13", "close": 3.03, "volume": 551544.0}, {"date": "2019-09-16", "close": 3.13, "volume": 662221.0}, {"date": "2019-09-17", "close": 3.08, "volume": 432701.0}, {"date": "2019-09-18", "close": 2.92, "volume": 585411.0}, {"date": "2019-09-19", "close": 2.89, "volume": 504200.0}, {"date": "2019-09-20", "close": 2.97, "volume": 2505559.0}, {"date": "2019-09-23", "close": 3.07, "volume": 330815.0}, {"date": "2019-09-24", "close": 3.11, "volume": 554098.0}, {"date": "2019-09-25", "close": 3.03, "volume": 280431.0}, {"date": "2019-09-26", "close": 2.91, "volume": 268117.0}, {"date": "2019-09-27", "close": 2.85, "volume": 311080.0}, {"date": "2019-09-30", "close": 2.77, "volume": 525285.0}, {"date": "2019-10-01", "close": 2.8, "volume": 593855.0}, {"date": "2019-10-02", "close": 2.73, "volume": 427523.0}, {"date": "2019-10-03", "close": 2.69, "volume": 536824.0}, {"date": "2019-10-04", "close": 2.74, "volume": 382540.0}, {"date": "2019-10-07", "close": 2.73, "volume": 334846.0}, {"date": "2019-10-08", "close": 2.63, "volume": 303938.0}, {"date": "2019-10-09", "close": 2.62, "volume": 259256.0}, {"date": "2019-10-10", "close": 2.58, "volume": 301675.0}, {"date": "2019-10-11", "close": 2.67, "volume": 247944.0}, {"date": "2019-10-14", "close": 2.63, "volume": 269298.0}, {"date": "2019-10-15", "close": 2.68, "volume": 184460.0}, {"date": "2019-10-16", "close": 2.64, "volume": 164635.0}, {"date": "2019-10-17", "close": 2.56, "volume": 278173.0}, {"date": "2019-10-18", "close": 2.66, "volume": 387175.0}, {"date": "2019-10-21", "close": 2.72, "volume": 234444.0}, {"date": "2019-10-22", "close": 2.63, "volume": 306872.0}, {"date": "2019-10-23", "close": 2.73, "volume": 243936.0}, {"date": "2019-10-24", "close": 2.75, "volume": 220470.0}, {"date": "2019-10-25", "close": 2.78, "volume": 250603.0}, {"date": "2019-10-28", "close": 2.89, "volume": 289714.0}, {"date": "2019-10-29", "close": 2.89, "volume": 470460.0}, {"date": "2019-10-30", "close": 2.75, "volume": 1778131.0}, {"date": "2019-10-31", "close": 2.6, "volume": 437294.0}, {"date": "2019-11-01", "close": 2.56, "volume": 555864.0}, {"date": "2019-11-04", "close": 2.76, "volume": 646755.0}, {"date": "2019-11-05", "close": 2.97, "volume": 608149.0}, {"date": "2019-11-06", "close": 2.86, "volume": 457006.0}, {"date": "2019-11-07", "close": 2.87, "volume": 442034.0}, {"date": "2019-11-08", "close": 2.77, "volume": 397491.0}, {"date": "2019-11-11", "close": 2.69, "volume": 269083.0}, {"date": "2019-11-12", "close": 2.68, "volume": 312775.0}, {"date": "2019-11-13", "close": 2.68, "volume": 411491.0}, {"date": "2019-11-14", "close": 2.81, "volume": 487392.0}, {"date": "2019-11-15", "close": 2.75, "volume": 356522.0}, {"date": "2019-11-18", "close": 2.69, "volume": 488750.0}, {"date": "2019-11-19", "close": 2.75, "volume": 573680.0}, {"date": "2019-11-20", "close": 2.78, "volume": 706484.0}, {"date": "2019-11-21", "close": 2.76, "volume": 550351.0}, {"date": "2019-11-22", "close": 2.83, "volume": 422845.0}, {"date": "2019-11-25", "close": 2.96, "volume": 532788.0}, {"date": "2019-11-26", "close": 2.91, "volume": 1468943.0}, {"date": "2019-11-27", "close": 3.05, "volume": 469904.0}, {"date": "2019-11-29", "close": 3.08, "volume": 516646.0}, {"date": "2019-12-02", "close": 2.95, "volume": 773789.0}, {"date": "2019-12-03", "close": 2.8, "volume": 718880.0}, {"date": "2019-12-04", "close": 2.76, "volume": 613621.0}, {"date": "2019-12-05", "close": 2.85, "volume": 351448.0}, {"date": "2019-12-06", "close": 2.88, "volume": 304157.0}, {"date": "2019-12-09", "close": 2.85, "volume": 338890.0}, {"date": "2019-12-10", "close": 2.79, "volume": 291182.0}, {"date": "2019-12-11", "close": 2.82, "volume": 310317.0}, {"date": "2019-12-12", "close": 2.84, "volume": 289052.0}, {"date": "2019-12-13", "close": 2.81, "volume": 383551.0}, {"date": "2019-12-16", "close": 2.81, "volume": 513569.0}, {"date": "2019-12-17", "close": 2.77, "volume": 473104.0}, {"date": "2019-12-18", "close": 2.8, "volume": 740017.0}, {"date": "2019-12-19", "close": 2.79, "volume": 247109.0}, {"date": "2019-12-20", "close": 2.76, "volume": 666442.0}, {"date": "2019-12-23", "close": 2.76, "volume": 366834.0}, {"date": "2019-12-24", "close": 2.8, "volume": 324461.0}, {"date": "2019-12-26", "close": 3.03, "volume": 409357.0}, {"date": "2019-12-27", "close": 2.82, "volume": 470832.0}, {"date": "2019-12-30", "close": 2.8, "volume": 423129.0}, {"date": "2019-12-31", "close": 2.82, "volume": 279314.0}, {"date": "2020-01-02", "close": 2.76, "volume": 546486.0}, {"date": "2020-01-03", "close": 2.74, "volume": 412322.0}, {"date": "2020-01-06", "close": 2.78, "volume": 375969.0}, {"date": "2020-01-07", "close": 2.71, "volume": 338423.0}, {"date": "2020-01-08", "close": 2.65, "volume": 387882.0}, {"date": "2020-01-09", "close": 2.61, "volume": 378413.0}, {"date": "2020-01-10", "close": 2.62, "volume": 368282.0}, {"date": "2020-01-13", "close": 2.74, "volume": 389868.0}, {"date": "2020-01-14", "close": 3.03, "volume": 1206524.0}, {"date": "2020-01-15", "close": 3.25, "volume": 844781.0}, {"date": "2020-01-16", "close": 3.43, "volume": 651175.0}, {"date": "2020-01-17", "close": 3.28, "volume": 826975.0}, {"date": "2020-01-21", "close": 3.66, "volume": 1344122.0}, {"date": "2020-01-22", "close": 3.95, "volume": 2164041.0}, {"date": "2020-01-23", "close": 3.98, "volume": 2276084.0}, {"date": "2020-01-24", "close": 3.93, "volume": 779142.0}, {"date": "2020-01-27", "close": 3.77, "volume": 876369.0}, {"date": "2020-01-28", "close": 3.77, "volume": 723522.0}, {"date": "2020-01-29", "close": 4.275, "volume": 2717853.0}, {"date": "2020-01-30", "close": 3.81, "volume": 1408452.0}, {"date": "2020-01-31", "close": 3.89, "volume": 881513.0}, {"date": "2020-02-03", "close": 3.75, "volume": 868258.0}, {"date": "2020-02-04", "close": 3.62, "volume": 941491.0}, {"date": "2020-02-05", "close": 3.59, "volume": 453850.0}, {"date": "2020-02-06", "close": 3.59, "volume": 531001.0}, {"date": "2020-02-07", "close": 3.44, "volume": 565280.0}, {"date": "2020-02-10", "close": 3.41, "volume": 528406.0}, {"date": "2020-02-11", "close": 3.6, "volume": 562145.0}, {"date": "2020-02-12", "close": 3.69, "volume": 435780.0}, {"date": "2020-02-13", "close": 3.62, "volume": 429343.0}, {"date": "2020-02-14", "close": 3.52, "volume": 495983.0}, {"date": "2020-02-18", "close": 3.45, "volume": 471876.0}, {"date": "2020-02-19", "close": 3.42, "volume": 628592.0}, {"date": "2020-02-20", "close": 3.37, "volume": 492220.0}, {"date": "2020-02-21", "close": 3.32, "volume": 298718.0}, {"date": "2020-02-24", "close": 3.22, "volume": 330583.0}, {"date": "2020-02-25", "close": 3.09, "volume": 489475.0}, {"date": "2020-02-26", "close": 3.07, "volume": 844661.0}, {"date": "2020-02-27", "close": 2.97, "volume": 439995.0}, {"date": "2020-02-28", "close": 2.965, "volume": 666785.0}, {"date": "2020-03-02", "close": 2.97, "volume": 504974.0}, {"date": "2020-03-03", "close": 3.06, "volume": 684144.0}, {"date": "2020-03-04", "close": 3.11, "volume": 446716.0}, {"date": "2020-03-05", "close": 2.98, "volume": 373894.0}, {"date": "2020-03-06", "close": 2.79, "volume": 382006.0}, {"date": "2020-03-09", "close": 2.52, "volume": 541235.0}, {"date": "2020-03-10", "close": 2.36, "volume": 633055.0}, {"date": "2020-03-11", "close": 2.27, "volume": 795391.0}, {"date": "2020-03-12", "close": 1.89, "volume": 722327.0}, {"date": "2020-03-13", "close": 1.73, "volume": 1334472.0}, {"date": "2020-03-16", "close": 1.44, "volume": 746653.0}, {"date": "2020-03-17", "close": 1.66, "volume": 808771.0}, {"date": "2020-03-18", "close": 1.38, "volume": 629356.0}, {"date": "2020-03-19", "close": 1.64, "volume": 489464.0}, {"date": "2020-03-20", "close": 1.56, "volume": 718796.0}, {"date": "2020-03-23", "close": 1.44, "volume": 392854.0}, {"date": "2020-03-24", "close": 1.35, "volume": 1728045.0}, {"date": "2020-03-25", "close": 1.58, "volume": 1215301.0}, {"date": "2020-03-26", "close": 1.76, "volume": 1015971.0}, {"date": "2020-03-27", "close": 1.67, "volume": 594327.0}, {"date": "2020-03-30", "close": 1.74, "volume": 396972.0}, {"date": "2020-03-31", "close": 1.9, "volume": 746173.0}, {"date": "2020-04-01", "close": 1.72, "volume": 573988.0}, {"date": "2020-04-02", "close": 1.71, "volume": 275811.0}, {"date": "2020-04-03", "close": 1.73, "volume": 437637.0}, {"date": "2020-04-06", "close": 1.94, "volume": 622520.0}, {"date": "2020-04-07", "close": 1.9, "volume": 559315.0}, {"date": "2020-04-08", "close": 2.01, "volume": 439522.0}, {"date": "2020-04-09", "close": 2.0, "volume": 451466.0}, {"date": "2020-04-13", "close": 2.02, "volume": 352806.0}, {"date": "2020-04-14", "close": 1.96, "volume": 522884.0}, {"date": "2020-04-15", "close": 1.84, "volume": 411194.0}, {"date": "2020-04-16", "close": 1.7, "volume": 461641.0}, {"date": "2020-04-17", "close": 1.77, "volume": 604304.0}, {"date": "2020-04-20", "close": 1.77, "volume": 446360.0}, {"date": "2020-04-21", "close": 1.77, "volume": 207728.0}, {"date": "2020-04-22", "close": 1.76, "volume": 284923.0}, {"date": "2020-04-23", "close": 1.82, "volume": 397707.0}, {"date": "2020-04-24", "close": 1.85, "volume": 316547.0}, {"date": "2020-04-27", "close": 1.9, "volume": 532092.0}, {"date": "2020-04-28", "close": 2.08, "volume": 692691.0}, {"date": "2020-04-29", "close": 2.4, "volume": 1697468.0}, {"date": "2020-04-30", "close": 2.235, "volume": 673665.0}, {"date": "2020-05-01", "close": 2.3, "volume": 694845.0}, {"date": "2020-05-04", "close": 2.23, "volume": 723750.0}, {"date": "2020-05-05", "close": 2.12, "volume": 441834.0}, {"date": "2020-05-06", "close": 2.04, "volume": 403589.0}, {"date": "2020-05-07", "close": 2.07, "volume": 489186.0}, {"date": "2020-05-08", "close": 2.16, "volume": 499937.0}, {"date": "2020-05-11", "close": 2.08, "volume": 551658.0}, {"date": "2020-05-12", "close": 2.005, "volume": 754069.0}, {"date": "2020-05-13", "close": 1.92, "volume": 778608.0}, {"date": "2020-05-14", "close": 1.83, "volume": 488507.0}, {"date": "2020-05-15", "close": 1.91, "volume": 402650.0}, {"date": "2020-05-18", "close": 1.96, "volume": 627778.0}, {"date": "2020-05-19", "close": 1.91, "volume": 389218.0}, {"date": "2020-05-20", "close": 1.93, "volume": 442768.0}, {"date": "2020-05-21", "close": 2.05, "volume": 603976.0}, {"date": "2020-05-22", "close": 2.18, "volume": 532031.0}, {"date": "2020-05-26", "close": 2.12, "volume": 588478.0}, {"date": "2020-05-27", "close": 2.18, "volume": 468438.0}, {"date": "2020-05-28", "close": 2.09, "volume": 473395.0}, {"date": "2020-05-29", "close": 2.1, "volume": 416912.0}, {"date": "2020-06-01", "close": 2.11, "volume": 504535.0}, {"date": "2020-06-02", "close": 2.06, "volume": 904389.0}, {"date": "2020-06-03", "close": 2.38, "volume": 927496.0}, {"date": "2020-06-04", "close": 2.44, "volume": 665819.0}, {"date": "2020-06-05", "close": 2.47, "volume": 875823.0}, {"date": "2020-06-08", "close": 2.53, "volume": 763152.0}, {"date": "2020-06-09", "close": 2.56, "volume": 463832.0}, {"date": "2020-06-10", "close": 2.38, "volume": 566048.0}, {"date": "2020-06-11", "close": 2.06, "volume": 1037181.0}, {"date": "2020-06-12", "close": 2.13, "volume": 522657.0}, {"date": "2020-06-15", "close": 2.28, "volume": 435172.0}, {"date": "2020-06-16", "close": 2.26, "volume": 619712.0}, {"date": "2020-06-17", "close": 2.27, "volume": 422715.0}, {"date": "2020-06-18", "close": 2.33, "volume": 326752.0}, {"date": "2020-06-19", "close": 2.28, "volume": 669965.0}, {"date": "2020-06-22", "close": 2.34, "volume": 591799.0}, {"date": "2020-06-23", "close": 2.29, "volume": 709945.0}, {"date": "2020-06-24", "close": 2.31, "volume": 615347.0}, {"date": "2020-06-25", "close": 2.23, "volume": 794140.0}, {"date": "2020-06-26", "close": 2.2, "volume": 1393742.0}, {"date": "2020-06-29", "close": 2.16, "volume": 542956.0}, {"date": "2020-06-30", "close": 2.03, "volume": 1963143.0}, {"date": "2020-07-01", "close": 2.13, "volume": 701572.0}, {"date": "2020-07-02", "close": 2.17, "volume": 627172.0}, {"date": "2020-07-06", "close": 2.18, "volume": 430928.0}, {"date": "2020-07-07", "close": 1.99, "volume": 943564.0}, {"date": "2020-07-08", "close": 2.02, "volume": 694767.0}, {"date": "2020-07-09", "close": 1.98, "volume": 565759.0}, {"date": "2020-07-10", "close": 2.07, "volume": 430490.0}, {"date": "2020-07-13", "close": 2.05, "volume": 628609.0}, {"date": "2020-07-14", "close": 2.12, "volume": 346352.0}, {"date": "2020-07-15", "close": 2.2, "volume": 531913.0}, {"date": "2020-07-16", "close": 2.17, "volume": 276897.0}, {"date": "2020-07-17", "close": 2.19, "volume": 379328.0}, {"date": "2020-07-20", "close": 2.24, "volume": 353172.0}, {"date": "2020-07-21", "close": 2.25, "volume": 355980.0}, {"date": "2020-07-22", "close": 2.26, "volume": 242255.0}, {"date": "2020-07-23", "close": 2.3, "volume": 954403.0}, {"date": "2020-07-24", "close": 2.21, "volume": 390603.0}, {"date": "2020-07-27", "close": 2.31, "volume": 402960.0}, {"date": "2020-07-28", "close": 2.19, "volume": 310047.0}, {"date": "2020-07-29", "close": 2.27, "volume": 267004.0}, {"date": "2020-07-30", "close": 2.27, "volume": 369872.0}, {"date": "2020-07-31", "close": 2.23, "volume": 433093.0}, {"date": "2020-08-03", "close": 2.74, "volume": 2239361.0}, {"date": "2020-08-04", "close": 2.55, "volume": 714403.0}, {"date": "2020-08-05", "close": 2.59, "volume": 521400.0}, {"date": "2020-08-06", "close": 2.59, "volume": 291748.0}, {"date": "2020-08-07", "close": 2.61, "volume": 353165.0}, {"date": "2020-08-10", "close": 2.63, "volume": 380970.0}, {"date": "2020-08-11", "close": 2.69, "volume": 325230.0}, {"date": "2020-08-12", "close": 2.73, "volume": 581435.0}, {"date": "2020-08-13", "close": 2.705, "volume": 608495.0}, {"date": "2020-08-14", "close": 2.55, "volume": 684161.0}, {"date": "2020-08-17", "close": 2.42, "volume": 650457.0}, {"date": "2020-08-18", "close": 2.44, "volume": 563046.0}, {"date": "2020-08-19", "close": 2.39, "volume": 305035.0}, {"date": "2020-08-20", "close": 2.34, "volume": 487962.0}, {"date": "2020-08-21", "close": 2.42, "volume": 612269.0}, {"date": "2020-08-24", "close": 2.29, "volume": 511221.0}, {"date": "2020-08-25", "close": 2.24, "volume": 363394.0}, {"date": "2020-08-26", "close": 2.25, "volume": 477282.0}, {"date": "2020-08-27", "close": 2.28, "volume": 331991.0}, {"date": "2020-08-28", "close": 2.385, "volume": 828572.0}, {"date": "2020-08-31", "close": 2.33, "volume": 534280.0}, {"date": "2020-09-01", "close": 2.31, "volume": 421977.0}, {"date": "2020-09-02", "close": 2.3, "volume": 358060.0}, {"date": "2020-09-03", "close": 2.26, "volume": 661327.0}, {"date": "2020-09-04", "close": 2.25, "volume": 473223.0}, {"date": "2020-09-08", "close": 2.24, "volume": 368879.0}, {"date": "2020-09-09", "close": 2.29, "volume": 259348.0}, {"date": "2020-09-10", "close": 2.3, "volume": 326996.0}, {"date": "2020-09-11", "close": 2.26, "volume": 290758.0}, {"date": "2020-09-14", "close": 2.27, "volume": 320607.0}, {"date": "2020-09-15", "close": 2.3, "volume": 300934.0}, {"date": "2020-09-16", "close": 2.31, "volume": 297292.0}, {"date": "2020-09-17", "close": 2.35, "volume": 268828.0}, {"date": "2020-09-18", "close": 2.65, "volume": 3110115.0}, {"date": "2020-09-21", "close": 2.61, "volume": 2052534.0}, {"date": "2020-09-22", "close": 2.42, "volume": 558497.0}, {"date": "2020-09-23", "close": 2.31, "volume": 1029119.0}, {"date": "2020-09-24", "close": 2.325, "volume": 1131904.0}, {"date": "2020-09-25", "close": 2.3, "volume": 277221.0}, {"date": "2020-09-28", "close": 2.45, "volume": 473605.0}, {"date": "2020-09-29", "close": 2.4, "volume": 586613.0}, {"date": "2020-09-30", "close": 2.4, "volume": 2156733.0}, {"date": "2020-10-01", "close": 2.53, "volume": 558051.0}, {"date": "2020-10-02", "close": 2.55, "volume": 1689218.0}, {"date": "2020-10-05", "close": 2.65, "volume": 634470.0}, {"date": "2020-10-06", "close": 2.68, "volume": 1551402.0}, {"date": "2020-10-07", "close": 2.76, "volume": 563685.0}, {"date": "2020-10-08", "close": 2.86, "volume": 786995.0}, {"date": "2020-10-09", "close": 2.73, "volume": 931493.0}, {"date": "2020-10-12", "close": 2.7, "volume": 674308.0}, {"date": "2020-10-13", "close": 2.8, "volume": 573583.0}, {"date": "2020-10-14", "close": 2.92, "volume": 481317.0}, {"date": "2020-10-15", "close": 3.06, "volume": 831371.0}, {"date": "2020-10-16", "close": 3.12, "volume": 1370570.0}, {"date": "2020-10-19", "close": 3.25, "volume": 639371.0}, {"date": "2020-10-20", "close": 3.165, "volume": 741583.0}, {"date": "2020-10-21", "close": 3.21, "volume": 400982.0}, {"date": "2020-10-22", "close": 3.13, "volume": 745904.0}, {"date": "2020-10-23", "close": 3.1, "volume": 445888.0}, {"date": "2020-10-26", "close": 3.06, "volume": 586285.0}, {"date": "2020-10-27", "close": 3.0, "volume": 902305.0}, {"date": "2020-10-28", "close": 2.84, "volume": 910768.0}, {"date": "2020-10-29", "close": 2.79, "volume": 1006688.0}, {"date": "2020-10-30", "close": 2.91, "volume": 969379.0}, {"date": "2020-11-02", "close": 3.11, "volume": 679328.0}, {"date": "2020-11-03", "close": 3.32, "volume": 1216121.0}, {"date": "2020-11-04", "close": 3.04, "volume": 730946.0}, {"date": "2020-11-05", "close": 3.17, "volume": 1060073.0}, {"date": "2020-11-06", "close": 2.89, "volume": 754795.0}, {"date": "2020-11-09", "close": 3.09, "volume": 935620.0}, {"date": "2020-11-10", "close": 3.35, "volume": 1348400.0}, {"date": "2020-11-11", "close": 3.48, "volume": 722802.0}, {"date": "2020-11-12", "close": 3.88, "volume": 1927587.0}, {"date": "2020-11-13", "close": 3.84, "volume": 1074438.0}, {"date": "2020-11-16", "close": 3.94, "volume": 798128.0}, {"date": "2020-11-17", "close": 3.99, "volume": 931473.0}, {"date": "2020-11-18", "close": 3.94, "volume": 852002.0}, {"date": "2020-11-19", "close": 3.9, "volume": 504031.0}, {"date": "2020-11-20", "close": 3.91, "volume": 664688.0}, {"date": "2020-11-23", "close": 4.4, "volume": 3497885.0}, {"date": "2020-11-24", "close": 4.54, "volume": 1500172.0}, {"date": "2020-11-25", "close": 4.36, "volume": 994667.0}, {"date": "2020-11-27", "close": 4.3, "volume": 386547.0}, {"date": "2020-11-30", "close": 4.46, "volume": 867889.0}, {"date": "2020-12-01", "close": 4.23, "volume": 765988.0}, {"date": "2020-12-02", "close": 4.12, "volume": 1054363.0}, {"date": "2020-12-03", "close": 4.05, "volume": 500570.0}, {"date": "2020-12-04", "close": 4.31, "volume": 591983.0}, {"date": "2020-12-07", "close": 4.21, "volume": 389347.0}, {"date": "2020-12-08", "close": 4.38, "volume": 563432.0}, {"date": "2020-12-09", "close": 4.4, "volume": 863218.0}, {"date": "2020-12-10", "close": 4.33, "volume": 592815.0}, {"date": "2020-12-11", "close": 4.37, "volume": 547620.0}, {"date": "2020-12-14", "close": 4.45, "volume": 1025597.0}, {"date": "2020-12-15", "close": 4.69, "volume": 1098692.0}, {"date": "2020-12-16", "close": 4.67, "volume": 1063103.0}, {"date": "2020-12-17", "close": 4.66, "volume": 642221.0}, {"date": "2020-12-18", "close": 4.71, "volume": 1237643.0}, {"date": "2020-12-21", "close": 4.52, "volume": 801616.0}, {"date": "2020-12-22", "close": 4.45, "volume": 560590.0}, {"date": "2020-12-23", "close": 4.4, "volume": 682411.0}, {"date": "2020-12-24", "close": 4.43, "volume": 339961.0}, {"date": "2020-12-28", "close": 4.26, "volume": 987127.0}, {"date": "2020-12-29", "close": 4.12, "volume": 443944.0}, {"date": "2020-12-30", "close": 4.19, "volume": 627105.0}, {"date": "2020-12-31", "close": 4.17, "volume": 621916.0}, {"date": "2021-01-04", "close": 4.25, "volume": 846867.0}, {"date": "2021-01-05", "close": 4.48, "volume": 911459.0}, {"date": "2021-01-06", "close": 4.88, "volume": 1751535.0}, {"date": "2021-01-07", "close": 4.945, "volume": 1154211.0}, {"date": "2021-01-08", "close": 4.74, "volume": 719728.0}, {"date": "2021-01-11", "close": 4.8, "volume": 397470.0}, {"date": "2021-01-12", "close": 5.0, "volume": 516611.0}, {"date": "2021-01-13", "close": 4.87, "volume": 631207.0}, {"date": "2021-01-14", "close": 4.97, "volume": 665207.0}, {"date": "2021-01-15", "close": 4.75, "volume": 677815.0}, {"date": "2021-01-19", "close": 4.76, "volume": 989439.0}, {"date": "2021-01-20", "close": 5.38, "volume": 2801117.0}, {"date": "2021-01-21", "close": 5.08, "volume": 1031677.0}, {"date": "2021-01-22", "close": 5.11, "volume": 732325.0}, {"date": "2021-01-25", "close": 5.08, "volume": 1064125.0}, {"date": "2021-01-26", "close": 5.15, "volume": 735291.0}, {"date": "2021-01-27", "close": 5.19, "volume": 1801913.0}, {"date": "2021-01-28", "close": 5.36, "volume": 1547900.0}, {"date": "2021-01-29", "close": 4.94, "volume": 1437637.0}, {"date": "2021-02-01", "close": 4.93, "volume": 932985.0}, {"date": "2021-02-02", "close": 4.96, "volume": 870604.0}, {"date": "2021-02-03", "close": 5.295, "volume": 1407585.0}, {"date": "2021-02-04", "close": 5.26, "volume": 590097.0}, {"date": "2021-02-05", "close": 5.425, "volume": 1368864.0}, {"date": "2021-02-08", "close": 5.74, "volume": 2230859.0}, {"date": "2021-02-09", "close": 5.89, "volume": 1819584.0}, {"date": "2021-02-10", "close": 5.61, "volume": 886624.0}, {"date": "2021-02-11", "close": 5.56, "volume": 715159.0}, {"date": "2021-02-12", "close": 5.52, "volume": 442224.0}, {"date": "2021-02-16", "close": 5.74, "volume": 1190855.0}, {"date": "2021-02-17", "close": 5.75, "volume": 915653.0}, {"date": "2021-02-18", "close": 5.59, "volume": 792185.0}, {"date": "2021-02-19", "close": 5.61, "volume": 923311.0}, {"date": "2021-02-22", "close": 5.5, "volume": 935227.0}, {"date": "2021-02-23", "close": 5.27, "volume": 1117146.0}, {"date": "2021-02-24", "close": 5.28, "volume": 1053751.0}, {"date": "2021-02-25", "close": 5.165, "volume": 935484.0}, {"date": "2021-02-26", "close": 4.98, "volume": 912098.0}, {"date": "2021-03-01", "close": 5.46, "volume": 729095.0}, {"date": "2021-03-02", "close": 5.61, "volume": 1120055.0}, {"date": "2021-03-03", "close": 5.31, "volume": 796634.0}, {"date": "2021-03-04", "close": 4.94, "volume": 1204544.0}, {"date": "2021-03-05", "close": 5.08, "volume": 868631.0}, {"date": "2021-03-08", "close": 4.96, "volume": 817667.0}, {"date": "2021-03-09", "close": 5.17, "volume": 479162.0}, {"date": "2021-03-10", "close": 5.25, "volume": 414948.0}, {"date": "2021-03-11", "close": 5.37, "volume": 499414.0}, {"date": "2021-03-12", "close": 5.44, "volume": 499312.0}, {"date": "2021-03-15", "close": 5.42, "volume": 416422.0}, {"date": "2021-03-16", "close": 5.26, "volume": 510112.0}, {"date": "2021-03-17", "close": 5.29, "volume": 444693.0}, {"date": "2021-03-18", "close": 5.13, "volume": 496354.0}, {"date": "2021-03-19", "close": 5.19, "volume": 1418257.0}, {"date": "2021-03-22", "close": 5.18, "volume": 575281.0}, {"date": "2021-03-23", "close": 4.96, "volume": 595934.0}, {"date": "2021-03-24", "close": 4.74, "volume": 999855.0}, {"date": "2021-03-25", "close": 4.85, "volume": 754009.0}, {"date": "2021-03-26", "close": 4.86, "volume": 548919.0}, {"date": "2021-03-29", "close": 4.63, "volume": 709817.0}, {"date": "2021-03-30", "close": 4.79, "volume": 508910.0}, {"date": "2021-03-31", "close": 4.95, "volume": 885680.0}, {"date": "2021-04-01", "close": 4.97, "volume": 490289.0}, {"date": "2021-04-05", "close": 4.98, "volume": 556701.0}, {"date": "2021-04-06", "close": 5.08, "volume": 517735.0}, {"date": "2021-04-07", "close": 4.95, "volume": 788670.0}, {"date": "2021-04-08", "close": 5.18, "volume": 1043241.0}, {"date": "2021-04-09", "close": 5.21, "volume": 583075.0}, {"date": "2021-04-12", "close": 5.18, "volume": 369216.0}, {"date": "2021-04-13", "close": 5.22, "volume": 408079.0}, {"date": "2021-04-14", "close": 5.26, "volume": 298677.0}, {"date": "2021-04-15", "close": 5.3, "volume": 546840.0}, {"date": "2021-04-16", "close": 5.21, "volume": 380541.0}, {"date": "2021-04-19", "close": 5.16, "volume": 486584.0}, {"date": "2021-04-20", "close": 4.93, "volume": 657416.0}, {"date": "2021-04-21", "close": 5.11, "volume": 508166.0}, {"date": "2021-04-22", "close": 5.26, "volume": 658159.0}, {"date": "2021-04-23", "close": 5.33, "volume": 660053.0}, {"date": "2021-04-26", "close": 5.51, "volume": 803689.0}, {"date": "2021-04-27", "close": 5.32, "volume": 707991.0}, {"date": "2021-04-28", "close": 4.9, "volume": 1799829.0}, {"date": "2021-04-29", "close": 4.71, "volume": 1033535.0}, {"date": "2021-04-30", "close": 4.7, "volume": 764932.0}, {"date": "2021-05-03", "close": 4.66, "volume": 541598.0}, {"date": "2021-05-04", "close": 4.53, "volume": 629559.0}, {"date": "2021-05-05", "close": 4.47, "volume": 373386.0}, {"date": "2021-05-06", "close": 4.51, "volume": 1126914.0}, {"date": "2021-05-07", "close": 4.84, "volume": 5665905.0}, {"date": "2021-05-10", "close": 4.32, "volume": 640621.0}, {"date": "2021-05-11", "close": 4.43, "volume": 1211049.0}, {"date": "2021-05-12", "close": 4.54, "volume": 700466.0}, {"date": "2021-05-13", "close": 4.37, "volume": 754880.0}, {"date": "2021-05-14", "close": 4.36, "volume": 1377927.0}, {"date": "2021-05-17", "close": 4.38, "volume": 276520.0}, {"date": "2021-05-18", "close": 4.41, "volume": 489035.0}, {"date": "2021-05-19", "close": 4.43, "volume": 776422.0}, {"date": "2021-05-20", "close": 4.47, "volume": 503690.0}, {"date": "2021-05-21", "close": 4.58, "volume": 254246.0}, {"date": "2021-05-24", "close": 4.48, "volume": 362664.0}, {"date": "2021-05-25", "close": 4.34, "volume": 376954.0}, {"date": "2021-05-26", "close": 4.26, "volume": 478433.0}, {"date": "2021-05-27", "close": 4.24, "volume": 802584.0}, {"date": "2021-05-28", "close": 4.26, "volume": 887399.0}, {"date": "2021-06-01", "close": 4.25, "volume": 447667.0}, {"date": "2021-06-02", "close": 4.29, "volume": 1977756.0}, {"date": "2021-06-03", "close": 4.35, "volume": 661375.0}, {"date": "2021-06-04", "close": 4.34, "volume": 505278.0}, {"date": "2021-06-07", "close": 4.35, "volume": 577484.0}, {"date": "2021-06-08", "close": 4.33, "volume": 823155.0}, {"date": "2021-06-09", "close": 4.36, "volume": 372207.0}, {"date": "2021-06-10", "close": 4.4, "volume": 348732.0}, {"date": "2021-06-11", "close": 4.46, "volume": 404431.0}, {"date": "2021-06-14", "close": 4.65, "volume": 793182.0}, {"date": "2021-06-15", "close": 4.8, "volume": 898510.0}, {"date": "2021-06-16", "close": 4.73, "volume": 598491.0}, {"date": "2021-06-17", "close": 4.58, "volume": 761641.0}, {"date": "2021-06-18", "close": 4.29, "volume": 2003944.0}, {"date": "2021-06-21", "close": 4.44, "volume": 535754.0}, {"date": "2021-06-22", "close": 4.42, "volume": 307058.0}, {"date": "2021-06-23", "close": 4.53, "volume": 477549.0}, {"date": "2021-06-24", "close": 4.68, "volume": 502800.0}, {"date": "2021-06-25", "close": 4.63, "volume": 1303482.0}, {"date": "2021-06-28", "close": 4.61, "volume": 519311.0}, {"date": "2021-06-29", "close": 4.62, "volume": 232909.0}, {"date": "2021-06-30", "close": 4.52, "volume": 194427.0}, {"date": "2021-07-01", "close": 4.55, "volume": 393042.0}, {"date": "2021-07-02", "close": 4.41, "volume": 295079.0}, {"date": "2021-07-06", "close": 4.4, "volume": 361876.0}, {"date": "2021-07-07", "close": 4.51, "volume": 551557.0}, {"date": "2021-07-08", "close": 4.56, "volume": 608297.0}, {"date": "2021-07-09", "close": 4.52, "volume": 175943.0}, {"date": "2021-07-12", "close": 4.37, "volume": 633933.0}, {"date": "2021-07-13", "close": 4.27, "volume": 397578.0}, {"date": "2021-07-14", "close": 4.18, "volume": 402039.0}, {"date": "2021-07-15", "close": 4.09, "volume": 383227.0}, {"date": "2021-07-16", "close": 4.03, "volume": 402279.0}, {"date": "2021-07-19", "close": 3.91, "volume": 568749.0}, {"date": "2021-07-20", "close": 4.18, "volume": 1155113.0}, {"date": "2021-07-21", "close": 4.14, "volume": 497583.0}, {"date": "2021-07-22", "close": 4.16, "volume": 259264.0}, {"date": "2021-07-23", "close": 4.19, "volume": 221481.0}, {"date": "2021-07-26", "close": 4.12, "volume": 280573.0}, {"date": "2021-07-27", "close": 4.05, "volume": 400372.0}, {"date": "2021-07-28", "close": 4.15, "volume": 259753.0}, {"date": "2021-07-29", "close": 4.14, "volume": 245657.0}, {"date": "2021-07-30", "close": 4.1, "volume": 342959.0}, {"date": "2021-08-02", "close": 4.06, "volume": 353087.0}, {"date": "2021-08-03", "close": 3.87, "volume": 638016.0}, {"date": "2021-08-04", "close": 4.09, "volume": 628246.0}, {"date": "2021-08-05", "close": 4.17, "volume": 268711.0}, {"date": "2021-08-06", "close": 3.97, "volume": 558330.0}, {"date": "2021-08-09", "close": 3.98, "volume": 424052.0}, {"date": "2021-08-10", "close": 4.03, "volume": 390954.0}, {"date": "2021-08-11", "close": 3.97, "volume": 480199.0}, {"date": "2021-08-12", "close": 3.88, "volume": 979905.0}, {"date": "2021-08-13", "close": 3.65, "volume": 770286.0}, {"date": "2021-08-16", "close": 3.6, "volume": 833740.0}, {"date": "2021-08-17", "close": 3.55, "volume": 946644.0}, {"date": "2021-08-18", "close": 3.53, "volume": 465960.0}, {"date": "2021-08-19", "close": 3.55, "volume": 702146.0}, {"date": "2021-08-20", "close": 3.86, "volume": 603790.0}, {"date": "2021-08-23", "close": 4.07, "volume": 655803.0}, {"date": "2021-08-24", "close": 3.88, "volume": 442795.0}, {"date": "2021-08-25", "close": 3.98, "volume": 332608.0}, {"date": "2021-08-26", "close": 3.91, "volume": 271335.0}, {"date": "2021-08-27", "close": 4.07, "volume": 391268.0}, {"date": "2021-08-30", "close": 3.97, "volume": 241613.0}, {"date": "2021-08-31", "close": 4.07, "volume": 243954.0}, {"date": "2021-09-01", "close": 4.04, "volume": 299333.0}, {"date": "2021-09-02", "close": 4.06, "volume": 164714.0}, {"date": "2021-09-03", "close": 3.95, "volume": 386377.0}, {"date": "2021-09-07", "close": 3.94, "volume": 279280.0}, {"date": "2021-09-08", "close": 3.77, "volume": 449933.0}, {"date": "2021-09-09", "close": 3.75, "volume": 353471.0}, {"date": "2021-09-10", "close": 3.66, "volume": 352823.0}, {"date": "2021-09-13", "close": 3.67, "volume": 820872.0}, {"date": "2021-09-14", "close": 3.54, "volume": 674659.0}, {"date": "2021-09-15", "close": 3.5, "volume": 921564.0}, {"date": "2021-09-16", "close": 3.5, "volume": 1133858.0}, {"date": "2021-09-17", "close": 3.73, "volume": 3030927.0}, {"date": "2021-09-20", "close": 3.51, "volume": 785882.0}, {"date": "2021-09-21", "close": 3.5, "volume": 774417.0}, {"date": "2021-09-22", "close": 3.57, "volume": 602960.0}, {"date": "2021-09-23", "close": 3.8, "volume": 2534386.0}, {"date": "2021-09-24", "close": 3.89, "volume": 1199381.0}, {"date": "2021-09-27", "close": 4.0, "volume": 1407730.0}, {"date": "2021-09-28", "close": 3.96, "volume": 870825.0}, {"date": "2021-09-29", "close": 3.97, "volume": 911851.0}, {"date": "2021-09-30", "close": 3.95, "volume": 786773.0}, {"date": "2021-10-01", "close": 4.06, "volume": 736264.0}, {"date": "2021-10-04", "close": 4.03, "volume": 767221.0}, {"date": "2021-10-05", "close": 3.86, "volume": 810458.0}, {"date": "2021-10-06", "close": 3.72, "volume": 510233.0}, {"date": "2021-10-07", "close": 3.83, "volume": 458179.0}, {"date": "2021-10-08", "close": 3.9, "volume": 612943.0}, {"date": "2021-10-11", "close": 4.0, "volume": 455448.0}, {"date": "2021-10-12", "close": 4.03, "volume": 714426.0}, {"date": "2021-10-13", "close": 3.93, "volume": 466052.0}, {"date": "2021-10-14", "close": 3.92, "volume": 434620.0}, {"date": "2021-10-15", "close": 3.93, "volume": 684727.0}, {"date": "2021-10-18", "close": 3.8, "volume": 614265.0}, {"date": "2021-10-19", "close": 3.97, "volume": 740249.0}, {"date": "2021-10-20", "close": 3.98, "volume": 403286.0}, {"date": "2021-10-21", "close": 4.06, "volume": 376889.0}, {"date": "2021-10-22", "close": 4.37, "volume": 1348588.0}, {"date": "2021-10-25", "close": 4.39, "volume": 736882.0}, {"date": "2021-10-26", "close": 4.3, "volume": 745769.0}, {"date": "2021-10-27", "close": 4.43, "volume": 783028.0}, {"date": "2021-10-28", "close": 4.52, "volume": 743015.0}, {"date": "2021-10-29", "close": 4.99, "volume": 25455880.0}, {"date": "2021-11-01", "close": 5.34, "volume": 2087822.0}, {"date": "2021-11-02", "close": 5.36, "volume": 1206607.0}, {"date": "2021-11-03", "close": 5.52, "volume": 1699587.0}, {"date": "2021-11-04", "close": 5.88, "volume": 1684132.0}, {"date": "2021-11-05", "close": 5.61, "volume": 2169086.0}, {"date": "2021-11-08", "close": 5.46, "volume": 1471808.0}, {"date": "2021-11-09", "close": 5.74, "volume": 5371989.0}, {"date": "2021-11-10", "close": 5.83, "volume": 1872647.0}, {"date": "2021-11-11", "close": 5.75, "volume": 1003317.0}, {"date": "2021-11-12", "close": 5.85, "volume": 704753.0}, {"date": "2021-11-15", "close": 5.69, "volume": 998712.0}, {"date": "2021-11-16", "close": 5.74, "volume": 690889.0}, {"date": "2021-11-17", "close": 5.68, "volume": 628469.0}, {"date": "2021-11-18", "close": 5.62, "volume": 1802092.0}, {"date": "2021-11-19", "close": 5.43, "volume": 1303218.0}, {"date": "2021-11-22", "close": 5.32, "volume": 1778455.0}, {"date": "2021-11-23", "close": 5.17, "volume": 1066520.0}, {"date": "2021-11-24", "close": 5.29, "volume": 955686.0}, {"date": "2021-11-26", "close": 5.12, "volume": 834477.0}, {"date": "2021-11-29", "close": 5.03, "volume": 644815.0}, {"date": "2021-11-30", "close": 4.81, "volume": 1640960.0}, {"date": "2021-12-01", "close": 4.81, "volume": 1521934.0}, {"date": "2021-12-02", "close": 4.98, "volume": 1068269.0}, {"date": "2021-12-03", "close": 4.86, "volume": 847629.0}, {"date": "2021-12-06", "close": 4.87, "volume": 797813.0}, {"date": "2021-12-07", "close": 5.05, "volume": 1193265.0}, {"date": "2021-12-08", "close": 5.32, "volume": 1769553.0}, {"date": "2021-12-09", "close": 5.05, "volume": 730719.0}, {"date": "2021-12-10", "close": 4.93, "volume": 706058.0}, {"date": "2021-12-13", "close": 4.82, "volume": 781315.0}, {"date": "2021-12-14", "close": 4.67, "volume": 755095.0}, {"date": "2021-12-15", "close": 4.87, "volume": 1092196.0}, {"date": "2021-12-16", "close": 4.76, "volume": 793244.0}, {"date": "2021-12-17", "close": 4.83, "volume": 2629566.0}, {"date": "2021-12-20", "close": 4.72, "volume": 679118.0}, {"date": "2021-12-21", "close": 4.78, "volume": 616387.0}, {"date": "2021-12-22", "close": 4.98, "volume": 780727.0}, {"date": "2021-12-23", "close": 4.89, "volume": 365871.0}, {"date": "2021-12-27", "close": 4.83, "volume": 599181.0}, {"date": "2021-12-28", "close": 4.79, "volume": 392297.0}, {"date": "2021-12-29", "close": 4.81, "volume": 506744.0}, {"date": "2021-12-30", "close": 4.84, "volume": 489510.0}, {"date": "2021-12-31", "close": 4.77, "volume": 451188.0}, {"date": "2022-01-03", "close": 4.78, "volume": 409954.0}, {"date": "2022-01-04", "close": 4.81, "volume": 877466.0}, {"date": "2022-01-05", "close": 4.48, "volume": 618430.0}, {"date": "2022-01-06", "close": 4.46, "volume": 686326.0}, {"date": "2022-01-07", "close": 4.27, "volume": 645476.0}, {"date": "2022-01-10", "close": 4.35, "volume": 838267.0}, {"date": "2022-01-11", "close": 4.45, "volume": 1046461.0}, {"date": "2022-01-12", "close": 4.47, "volume": 913300.0}, {"date": "2022-01-13", "close": 4.44, "volume": 622649.0}, {"date": "2022-01-14", "close": 4.24, "volume": 734389.0}, {"date": "2022-01-18", "close": 4.08, "volume": 675979.0}, {"date": "2022-01-19", "close": 4.18, "volume": 1053026.0}, {"date": "2022-01-20", "close": 4.17, "volume": 721708.0}, {"date": "2022-01-21", "close": 4.05, "volume": 860366.0}, {"date": "2022-01-24", "close": 4.24, "volume": 917141.0}, {"date": "2022-01-25", "close": 4.1, "volume": 860741.0}, {"date": "2022-01-26", "close": 4.07, "volume": 1374878.0}, {"date": "2022-01-27", "close": 3.45, "volume": 3815034.0}, {"date": "2022-01-28", "close": 3.47, "volume": 1356016.0}, {"date": "2022-01-31", "close": 3.65, "volume": 1533702.0}, {"date": "2022-02-01", "close": 3.76, "volume": 870904.0}, {"date": "2022-02-02", "close": 3.7, "volume": 1053836.0}, {"date": "2022-02-03", "close": 3.58, "volume": 621384.0}, {"date": "2022-02-04", "close": 3.61, "volume": 506175.0}, {"date": "2022-02-07", "close": 3.67, "volume": 673439.0}, {"date": "2022-02-08", "close": 3.85, "volume": 839226.0}, {"date": "2022-02-09", "close": 3.91, "volume": 896300.0}, {"date": "2022-02-10", "close": 3.92, "volume": 1501321.0}, {"date": "2022-02-11", "close": 3.89, "volume": 786073.0}, {"date": "2022-02-14", "close": 3.74, "volume": 737453.0}, {"date": "2022-02-15", "close": 3.83, "volume": 677029.0}, {"date": "2022-02-16", "close": 3.86, "volume": 394710.0}, {"date": "2022-02-17", "close": 3.72, "volume": 498898.0}, {"date": "2022-02-18", "close": 3.62, "volume": 561080.0}, {"date": "2022-02-22", "close": 3.42, "volume": 733032.0}, {"date": "2022-02-23", "close": 3.41, "volume": 440095.0}, {"date": "2022-02-24", "close": 3.54, "volume": 891138.0}, {"date": "2022-02-25", "close": 3.56, "volume": 593047.0}, {"date": "2022-02-28", "close": 3.47, "volume": 502281.0}, {"date": "2022-03-01", "close": 3.41, "volume": 567816.0}, {"date": "2022-03-02", "close": 3.53, "volume": 525372.0}, {"date": "2022-03-03", "close": 3.44, "volume": 455439.0}, {"date": "2022-03-04", "close": 3.3, "volume": 391277.0}, {"date": "2022-03-07", "close": 3.24, "volume": 605899.0}, {"date": "2022-03-08", "close": 3.33, "volume": 857661.0}, {"date": "2022-03-09", "close": 3.43, "volume": 784479.0}, {"date": "2022-03-10", "close": 3.34, "volume": 227261.0}, {"date": "2022-03-11", "close": 3.19, "volume": 449056.0}, {"date": "2022-03-14", "close": 3.26, "volume": 786815.0}, {"date": "2022-03-15", "close": 3.34, "volume": 422949.0}, {"date": "2022-03-16", "close": 3.44, "volume": 517287.0}, {"date": "2022-03-17", "close": 3.52, "volume": 433897.0}, {"date": "2022-03-18", "close": 3.36, "volume": 2339305.0}, {"date": "2022-03-21", "close": 3.27, "volume": 630915.0}, {"date": "2022-03-22", "close": 3.27, "volume": 538120.0}, {"date": "2022-03-23", "close": 3.16, "volume": 725575.0}, {"date": "2022-03-24", "close": 3.26, "volume": 461974.0}, {"date": "2022-03-25", "close": 3.23, "volume": 574677.0}, {"date": "2022-03-28", "close": 3.3, "volume": 471446.0}, {"date": "2022-03-29", "close": 3.37, "volume": 413704.0}, {"date": "2022-03-30", "close": 3.3, "volume": 759616.0}, {"date": "2022-03-31", "close": 3.31, "volume": 326727.0}, {"date": "2022-04-01", "close": 3.38, "volume": 815183.0}, {"date": "2022-04-04", "close": 3.34, "volume": 314308.0}, {"date": "2022-04-05", "close": 3.27, "volume": 404123.0}, {"date": "2022-04-06", "close": 3.2, "volume": 499295.0}, {"date": "2022-04-07", "close": 3.22, "volume": 297070.0}, {"date": "2022-04-08", "close": 3.18, "volume": 420983.0}, {"date": "2022-04-11", "close": 3.19, "volume": 535432.0}, {"date": "2022-04-12", "close": 3.1, "volume": 661612.0}, {"date": "2022-04-13", "close": 3.43, "volume": 1117590.0}, {"date": "2022-04-14", "close": 3.27, "volume": 382083.0}, {"date": "2022-04-18", "close": 3.2, "volume": 482406.0}, {"date": "2022-04-19", "close": 3.51, "volume": 773314.0}, {"date": "2022-04-20", "close": 3.51, "volume": 314907.0}, {"date": "2022-04-21", "close": 3.52, "volume": 647117.0}, {"date": "2022-04-22", "close": 3.3, "volume": 370924.0}, {"date": "2022-04-25", "close": 3.34, "volume": 530652.0}, {"date": "2022-04-26", "close": 3.15, "volume": 367174.0}, {"date": "2022-04-27", "close": 3.02, "volume": 608774.0}, {"date": "2022-04-28", "close": 2.83, "volume": 786481.0}, {"date": "2022-04-29", "close": 2.66, "volume": 673450.0}, {"date": "2022-05-02", "close": 2.67, "volume": 824870.0}, {"date": "2022-05-03", "close": 2.65, "volume": 1145805.0}, {"date": "2022-05-04", "close": 2.56, "volume": 1206767.0}, {"date": "2022-05-05", "close": 2.41, "volume": 1375480.0}, {"date": "2022-05-06", "close": 2.3, "volume": 1091354.0}, {"date": "2022-05-09", "close": 2.09, "volume": 1312149.0}, {"date": "2022-05-10", "close": 2.22, "volume": 1786294.0}, {"date": "2022-05-11", "close": 2.14, "volume": 1284037.0}, {"date": "2022-05-12", "close": 2.29, "volume": 1250988.0}, {"date": "2022-05-13", "close": 2.31, "volume": 1026594.0}, {"date": "2022-05-16", "close": 2.26, "volume": 689471.0}, {"date": "2022-05-17", "close": 2.3, "volume": 2655223.0}, {"date": "2022-05-18", "close": 2.2, "volume": 1054513.0}, {"date": "2022-05-19", "close": 2.21, "volume": 1316516.0}, {"date": "2022-05-20", "close": 2.17, "volume": 1076523.0}, {"date": "2022-05-23", "close": 2.22, "volume": 1428329.0}, {"date": "2022-05-24", "close": 2.14, "volume": 858316.0}, {"date": "2022-05-25", "close": 2.02, "volume": 972631.0}, {"date": "2022-05-26", "close": 2.08, "volume": 1538032.0}, {"date": "2022-05-27", "close": 2.16, "volume": 770477.0}, {"date": "2022-05-31", "close": 2.08, "volume": 711705.0}, {"date": "2022-06-01", "close": 2.05, "volume": 1381709.0}, {"date": "2022-06-02", "close": 2.19, "volume": 1287789.0}, {"date": "2022-06-03", "close": 2.13, "volume": 595110.0}, {"date": "2022-06-06", "close": 2.04, "volume": 1139987.0}, {"date": "2022-06-07", "close": 2.2, "volume": 2207728.0}, {"date": "2022-06-08", "close": 2.24, "volume": 1296349.0}, {"date": "2022-06-09", "close": 2.28, "volume": 1222934.0}, {"date": "2022-06-10", "close": 2.09, "volume": 965745.0}, {"date": "2022-06-13", "close": 2.01, "volume": 1103878.0}, {"date": "2022-06-14", "close": 1.97, "volume": 1007056.0}, {"date": "2022-06-15", "close": 1.89, "volume": 1151192.0}, {"date": "2022-06-16", "close": 1.76, "volume": 1604401.0}, {"date": "2022-06-17", "close": 1.79, "volume": 2876341.0}, {"date": "2022-06-21", "close": 1.84, "volume": 1953546.0}, {"date": "2022-06-22", "close": 1.92, "volume": 1907495.0}, {"date": "2022-06-23", "close": 2.14, "volume": 1382915.0}, {"date": "2022-06-24", "close": 2.06, "volume": 12206880.0}, {"date": "2022-06-27", "close": 2.11, "volume": 1058907.0}, {"date": "2022-06-28", "close": 2.0, "volume": 953605.0}, {"date": "2022-06-29", "close": 2.02, "volume": 729325.0}, {"date": "2022-06-30", "close": 1.96, "volume": 824086.0}, {"date": "2022-07-01", "close": 1.92, "volume": 1483091.0}, {"date": "2022-07-05", "close": 2.07, "volume": 619084.0}, {"date": "2022-07-06", "close": 2.01, "volume": 667988.0}, {"date": "2022-07-07", "close": 2.19, "volume": 1186337.0}, {"date": "2022-07-08", "close": 2.18, "volume": 515560.0}, {"date": "2022-07-11", "close": 2.14, "volume": 670748.0}, {"date": "2022-07-12", "close": 2.06, "volume": 425918.0}, {"date": "2022-07-13", "close": 2.08, "volume": 598954.0}, {"date": "2022-07-14", "close": 2.08, "volume": 516402.0}, {"date": "2022-07-15", "close": 2.03, "volume": 820542.0}, {"date": "2022-07-18", "close": 2.06, "volume": 518314.0}, {"date": "2022-07-19", "close": 2.1, "volume": 766935.0}, {"date": "2022-07-20", "close": 2.2, "volume": 704958.0}, {"date": "2022-07-21", "close": 2.23, "volume": 457971.0}, {"date": "2022-07-22", "close": 2.12, "volume": 337722.0}, {"date": "2022-07-25", "close": 2.03, "volume": 482304.0}, {"date": "2022-07-26", "close": 2.04, "volume": 318037.0}, {"date": "2022-07-27", "close": 2.1, "volume": 280509.0}, {"date": "2022-07-28", "close": 2.1, "volume": 262707.0}, {"date": "2022-07-29", "close": 2.1, "volume": 373524.0}, {"date": "2022-08-01", "close": 2.1, "volume": 1072851.0}, {"date": "2022-08-02", "close": 2.11, "volume": 256561.0}, {"date": "2022-08-03", "close": 2.1, "volume": 452665.0}, {"date": "2022-08-04", "close": 2.09, "volume": 298191.0}, {"date": "2022-08-05", "close": 2.17, "volume": 677869.0}, {"date": "2022-08-08", "close": 2.14, "volume": 444768.0}, {"date": "2022-08-09", "close": 2.07, "volume": 973367.0}, {"date": "2022-08-10", "close": 2.18, "volume": 628851.0}, {"date": "2022-08-11", "close": 2.64, "volume": 1630129.0}, {"date": "2022-08-12", "close": 2.68, "volume": 636173.0}, {"date": "2022-08-15", "close": 2.97, "volume": 961353.0}, {"date": "2022-08-16", "close": 2.82, "volume": 1016888.0}, {"date": "2022-08-17", "close": 2.92, "volume": 542870.0}, {"date": "2022-08-18", "close": 2.89, "volume": 349986.0}, {"date": "2022-08-19", "close": 2.82, "volume": 373784.0}, {"date": "2022-08-22", "close": 2.62, "volume": 339865.0}, {"date": "2022-08-23", "close": 2.58, "volume": 234737.0}, {"date": "2022-08-24", "close": 2.61, "volume": 197035.0}, {"date": "2022-08-25", "close": 2.67, "volume": 293012.0}, {"date": "2022-08-26", "close": 2.57, "volume": 276378.0}, {"date": "2022-08-29", "close": 2.54, "volume": 210671.0}, {"date": "2022-08-30", "close": 2.46, "volume": 300764.0}, {"date": "2022-08-31", "close": 2.38, "volume": 939376.0}, {"date": "2022-09-01", "close": 2.41, "volume": 489343.0}, {"date": "2022-09-02", "close": 2.36, "volume": 270126.0}, {"date": "2022-09-06", "close": 2.31, "volume": 1544373.0}, {"date": "2022-09-07", "close": 2.41, "volume": 295294.0}, {"date": "2022-09-08", "close": 2.4, "volume": 315186.0}, {"date": "2022-09-09", "close": 2.38, "volume": 266843.0}, {"date": "2022-09-12", "close": 2.27, "volume": 719938.0}, {"date": "2022-09-13", "close": 2.24, "volume": 742697.0}, {"date": "2022-09-14", "close": 2.23, "volume": 639214.0}, {"date": "2022-09-15", "close": 2.18, "volume": 466864.0}, {"date": "2022-09-16", "close": 2.19, "volume": 1547623.0}, {"date": "2022-09-19", "close": 2.23, "volume": 316413.0}, {"date": "2022-09-20", "close": 2.16, "volume": 206619.0}, {"date": "2022-09-21", "close": 2.16, "volume": 470008.0}, {"date": "2022-09-22", "close": 2.13, "volume": 280019.0}, {"date": "2022-09-23", "close": 2.05, "volume": 424695.0}, {"date": "2022-09-26", "close": 2.0, "volume": 496949.0}, {"date": "2022-09-27", "close": 2.08, "volume": 336781.0}, {"date": "2022-09-28", "close": 2.17, "volume": 551456.0}, {"date": "2022-09-29", "close": 2.06, "volume": 209996.0}, {"date": "2022-09-30", "close": 2.08, "volume": 268367.0}, {"date": "2022-10-03", "close": 2.18, "volume": 377645.0}, {"date": "2022-10-04", "close": 2.24, "volume": 339340.0}, {"date": "2022-10-05", "close": 2.13, "volume": 251916.0}, {"date": "2022-10-06", "close": 2.05, "volume": 415535.0}, {"date": "2022-10-07", "close": 2.02, "volume": 258572.0}, {"date": "2022-10-10", "close": 1.99, "volume": 251880.0}, {"date": "2022-10-11", "close": 2.03, "volume": 328535.0}, {"date": "2022-10-12", "close": 2.01, "volume": 1217948.0}, {"date": "2022-10-13", "close": 2.0, "volume": 315499.0}, {"date": "2022-10-14", "close": 1.88, "volume": 474581.0}, {"date": "2022-10-17", "close": 1.98, "volume": 257655.0}, {"date": "2022-10-18", "close": 1.94, "volume": 200248.0}, {"date": "2022-10-19", "close": 1.88, "volume": 285081.0}, {"date": "2022-10-20", "close": 1.89, "volume": 226744.0}, {"date": "2022-10-21", "close": 2.03, "volume": 876716.0}, {"date": "2022-10-24", "close": 2.05, "volume": 275545.0}, {"date": "2022-10-25", "close": 2.07, "volume": 307688.0}, {"date": "2022-10-26", "close": 2.09, "volume": 442601.0}, {"date": "2022-10-27", "close": 2.05, "volume": 237458.0}, {"date": "2022-10-28", "close": 2.09, "volume": 277071.0}, {"date": "2022-10-31", "close": 2.04, "volume": 505642.0}, {"date": "2022-11-01", "close": 2.0, "volume": 467715.0}, {"date": "2022-11-02", "close": 1.93, "volume": 204668.0}, {"date": "2022-11-03", "close": 2.03, "volume": 538083.0}, {"date": "2022-11-04", "close": 2.08, "volume": 336274.0}, {"date": "2022-11-07", "close": 2.09, "volume": 421515.0}, {"date": "2022-11-08", "close": 2.08, "volume": 297206.0}, {"date": "2022-11-09", "close": 2.07, "volume": 327514.0}, {"date": "2022-11-10", "close": 2.19, "volume": 420586.0}, {"date": "2022-11-11", "close": 2.29, "volume": 354107.0}, {"date": "2022-11-14", "close": 2.22, "volume": 177126.0}, {"date": "2022-11-15", "close": 2.31, "volume": 505588.0}, {"date": "2022-11-16", "close": 2.31, "volume": 225164.0}, {"date": "2022-11-17", "close": 2.32, "volume": 286025.0}, {"date": "2022-11-18", "close": 2.4, "volume": 288141.0}, {"date": "2022-11-21", "close": 2.33, "volume": 291159.0}, {"date": "2022-11-22", "close": 2.29, "volume": 214095.0}, {"date": "2022-11-23", "close": 2.29, "volume": 145050.0}, {"date": "2022-11-25", "close": 2.2, "volume": 186708.0}, {"date": "2022-11-28", "close": 2.15, "volume": 289528.0}, {"date": "2022-11-29", "close": 2.09, "volume": 424468.0}, {"date": "2022-11-30", "close": 2.05, "volume": 431636.0}, {"date": "2022-12-01", "close": 2.1, "volume": 403068.0}, {"date": "2022-12-02", "close": 2.05, "volume": 508960.0}, {"date": "2022-12-05", "close": 2.02, "volume": 395235.0}, {"date": "2022-12-06", "close": 2.02, "volume": 413181.0}, {"date": "2022-12-07", "close": 1.98, "volume": 425843.0}, {"date": "2022-12-08", "close": 1.94, "volume": 398965.0}, {"date": "2022-12-09", "close": 1.97, "volume": 197422.0}, {"date": "2022-12-12", "close": 1.93, "volume": 417159.0}, {"date": "2022-12-13", "close": 1.96, "volume": 433568.0}, {"date": "2022-12-14", "close": 1.95, "volume": 388805.0}, {"date": "2022-12-15", "close": 1.9, "volume": 476089.0}, {"date": "2022-12-16", "close": 1.98, "volume": 1071987.0}, {"date": "2022-12-19", "close": 1.96, "volume": 337525.0}, {"date": "2022-12-20", "close": 1.96, "volume": 238561.0}, {"date": "2022-12-21", "close": 2.01, "volume": 232083.0}, {"date": "2022-12-22", "close": 1.98, "volume": 214839.0}, {"date": "2022-12-23", "close": 1.98, "volume": 212299.0}, {"date": "2022-12-27", "close": 1.98, "volume": 316222.0}, {"date": "2022-12-28", "close": 1.97, "volume": 247277.0}, {"date": "2022-12-29", "close": 2.06, "volume": 260578.0}, {"date": "2022-12-30", "close": 2.09, "volume": 182530.0}, {"date": "2023-01-03", "close": 2.07, "volume": 242726.0}, {"date": "2023-01-04", "close": 2.1, "volume": 221124.0}, {"date": "2023-01-05", "close": 2.07, "volume": 197596.0}, {"date": "2023-01-06", "close": 2.08, "volume": 168239.0}, {"date": "2023-01-09", "close": 2.07, "volume": 187618.0}, {"date": "2023-01-10", "close": 2.06, "volume": 207492.0}, {"date": "2023-01-11", "close": 2.23, "volume": 370422.0}, {"date": "2023-01-12", "close": 2.31, "volume": 305059.0}, {"date": "2023-01-13", "close": 2.38, "volume": 290581.0}, {"date": "2023-01-17", "close": 2.37, "volume": 277490.0}, {"date": "2023-01-18", "close": 2.37, "volume": 222299.0}, {"date": "2023-01-19", "close": 2.34, "volume": 117217.0}, {"date": "2023-01-20", "close": 2.38, "volume": 347277.0}, {"date": "2023-01-23", "close": 2.58, "volume": 1032949.0}, {"date": "2023-01-24", "close": 2.48, "volume": 442599.0}, {"date": "2023-01-25", "close": 2.42, "volume": 347944.0}, {"date": "2023-01-26", "close": 2.44, "volume": 235732.0}, {"date": "2023-01-27", "close": 2.48, "volume": 161710.0}, {"date": "2023-01-30", "close": 2.39, "volume": 209841.0}, {"date": "2023-01-31", "close": 2.52, "volume": 351311.0}, {"date": "2023-02-01", "close": 2.45, "volume": 649218.0}, {"date": "2023-02-02", "close": 2.88, "volume": 1027247.0}, {"date": "2023-02-03", "close": 3.0, "volume": 811939.0}, {"date": "2023-02-06", "close": 2.98, "volume": 545107.0}, {"date": "2023-02-07", "close": 3.095, "volume": 595214.0}, {"date": "2023-02-08", "close": 3.12, "volume": 513999.0}, {"date": "2023-02-09", "close": 3.06, "volume": 394358.0}, {"date": "2023-02-10", "close": 3.09, "volume": 363994.0}, {"date": "2023-02-13", "close": 3.18, "volume": 414793.0}, {"date": "2023-02-14", "close": 3.04, "volume": 574521.0}, {"date": "2023-02-15", "close": 3.16, "volume": 353306.0}, {"date": "2023-02-16", "close": 3.18, "volume": 244324.0}, {"date": "2023-02-17", "close": 3.1, "volume": 361296.0}, {"date": "2023-02-21", "close": 2.95, "volume": 343492.0}, {"date": "2023-02-22", "close": 2.95, "volume": 211955.0}, {"date": "2023-02-23", "close": 2.99, "volume": 241740.0}, {"date": "2023-02-24", "close": 2.85, "volume": 292973.0}, {"date": "2023-02-27", "close": 2.93, "volume": 249057.0}, {"date": "2023-02-28", "close": 2.9, "volume": 142153.0}, {"date": "2023-03-01", "close": 2.87, "volume": 227248.0}, {"date": "2023-03-02", "close": 2.95, "volume": 232566.0}, {"date": "2023-03-03", "close": 3.01, "volume": 295370.0}, {"date": "2023-03-06", "close": 3.02, "volume": 206285.0}, {"date": "2023-03-07", "close": 2.96, "volume": 246506.0}, {"date": "2023-03-08", "close": 2.95, "volume": 218948.0}, {"date": "2023-03-09", "close": 2.82, "volume": 547822.0}, {"date": "2023-03-10", "close": 2.78, "volume": 343718.0}, {"date": "2023-03-13", "close": 2.71, "volume": 255208.0}, {"date": "2023-03-14", "close": 2.85, "volume": 374117.0}, {"date": "2023-03-15", "close": 2.72, "volume": 499609.0}, {"date": "2023-03-16", "close": 2.85, "volume": 244995.0}, {"date": "2023-03-17", "close": 2.8, "volume": 336714.0}, {"date": "2023-03-20", "close": 2.78, "volume": 328897.0}, {"date": "2023-03-21", "close": 2.91, "volume": 331375.0}, {"date": "2023-03-22", "close": 2.82, "volume": 202441.0}, {"date": "2023-03-23", "close": 2.78, "volume": 179808.0}, {"date": "2023-03-24", "close": 2.81, "volume": 165542.0}, {"date": "2023-03-27", "close": 2.83, "volume": 215153.0}, {"date": "2023-03-28", "close": 2.85, "volume": 161619.0}, {"date": "2023-03-29", "close": 2.87, "volume": 201331.0}, {"date": "2023-03-30", "close": 2.91, "volume": 220787.0}, {"date": "2023-03-31", "close": 2.97, "volume": 222074.0}, {"date": "2023-04-03", "close": 2.94, "volume": 415909.0}, {"date": "2023-04-04", "close": 2.84, "volume": 244508.0}, {"date": "2023-04-05", "close": 2.73, "volume": 420502.0}, {"date": "2023-04-06", "close": 2.86, "volume": 161463.0}, {"date": "2023-04-10", "close": 2.98, "volume": 445442.0}, {"date": "2023-04-11", "close": 3.04, "volume": 434683.0}, {"date": "2023-04-12", "close": 3.07, "volume": 465666.0}, {"date": "2023-04-13", "close": 2.96, "volume": 599539.0}, {"date": "2023-04-14", "close": 3.0, "volume": 799640.0}, {"date": "2023-04-17", "close": 2.94, "volume": 516946.0}, {"date": "2023-04-18", "close": 2.97, "volume": 516358.0}, {"date": "2023-04-19", "close": 2.92, "volume": 285742.0}, {"date": "2023-04-20", "close": 2.97, "volume": 151655.0}, {"date": "2023-04-21", "close": 2.92, "volume": 333050.0}, {"date": "2023-04-24", "close": 2.96, "volume": 211693.0}, {"date": "2023-04-25", "close": 2.77, "volume": 353488.0}, {"date": "2023-04-26", "close": 2.7, "volume": 287651.0}, {"date": "2023-04-27", "close": 3.17, "volume": 1000179.0}, {"date": "2023-04-28", "close": 3.34, "volume": 1001837.0}, {"date": "2023-05-01", "close": 3.46, "volume": 989438.0}, {"date": "2023-05-02", "close": 3.26, "volume": 584370.0}, {"date": "2023-05-03", "close": 3.55, "volume": 654126.0}, {"date": "2023-05-04", "close": 3.51, "volume": 972386.0}, {"date": "2023-05-05", "close": 3.54, "volume": 444318.0}, {"date": "2023-05-08", "close": 3.58, "volume": 223216.0}, {"date": "2023-05-09", "close": 3.56, "volume": 231105.0}, {"date": "2023-05-10", "close": 3.72, "volume": 513619.0}, {"date": "2023-05-11", "close": 3.64, "volume": 284270.0}, {"date": "2023-05-12", "close": 3.53, "volume": 287242.0}, {"date": "2023-05-15", "close": 3.61, "volume": 362853.0}, {"date": "2023-05-16", "close": 3.58, "volume": 353886.0}, {"date": "2023-05-17", "close": 3.64, "volume": 371866.0}, {"date": "2023-05-18", "close": 3.6, "volume": 433295.0}, {"date": "2023-05-19", "close": 3.69, "volume": 270573.0}, {"date": "2023-05-22", "close": 3.78, "volume": 556436.0}, {"date": "2023-05-23", "close": 3.68, "volume": 389372.0}, {"date": "2023-05-24", "close": 3.67, "volume": 319967.0}, {"date": "2023-05-25", "close": 3.58, "volume": 247371.0}, {"date": "2023-05-26", "close": 3.63, "volume": 332156.0}, {"date": "2023-05-30", "close": 3.61, "volume": 316565.0}, {"date": "2023-05-31", "close": 3.69, "volume": 327915.0}, {"date": "2023-06-01", "close": 3.58, "volume": 561221.0}, {"date": "2023-06-02", "close": 3.79, "volume": 472437.0}, {"date": "2023-06-05", "close": 3.65, "volume": 279506.0}, {"date": "2023-06-06", "close": 3.72, "volume": 225565.0}, {"date": "2023-06-07", "close": 3.65, "volume": 241203.0}, {"date": "2023-06-08", "close": 3.68, "volume": 307862.0}, {"date": "2023-06-09", "close": 3.74, "volume": 314693.0}, {"date": "2023-06-12", "close": 3.91, "volume": 1616332.0}, {"date": "2023-06-13", "close": 3.88, "volume": 887494.0}, {"date": "2023-06-14", "close": 3.91, "volume": 575890.0}, {"date": "2023-06-15", "close": 3.92, "volume": 517485.0}, {"date": "2023-06-16", "close": 3.87, "volume": 914276.0}, {"date": "2023-06-20", "close": 3.97, "volume": 992329.0}, {"date": "2023-06-21", "close": 3.84, "volume": 1330626.0}, {"date": "2023-06-22", "close": 3.86, "volume": 711880.0}, {"date": "2023-06-23", "close": 3.65, "volume": 12654650.0}, {"date": "2023-06-26", "close": 3.79, "volume": 894809.0}, {"date": "2023-06-27", "close": 3.78, "volume": 494784.0}, {"date": "2023-06-28", "close": 3.83, "volume": 492930.0}, {"date": "2023-06-29", "close": 3.9, "volume": 457649.0}, {"date": "2023-06-30", "close": 3.87, "volume": 728855.0}, {"date": "2023-07-03", "close": 3.78, "volume": 331647.0}, {"date": "2023-07-05", "close": 3.59, "volume": 1253709.0}, {"date": "2023-07-06", "close": 3.58, "volume": 529884.0}, {"date": "2023-07-07", "close": 3.66, "volume": 679655.0}, {"date": "2023-07-10", "close": 3.79, "volume": 374827.0}, {"date": "2023-07-11", "close": 3.76, "volume": 400251.0}, {"date": "2023-07-12", "close": 3.86, "volume": 324310.0}, {"date": "2023-07-13", "close": 3.87, "volume": 285164.0}, {"date": "2023-07-14", "close": 3.8, "volume": 323990.0}, {"date": "2023-07-17", "close": 3.82, "volume": 251002.0}, {"date": "2023-07-18", "close": 3.92, "volume": 507803.0}, {"date": "2023-07-19", "close": 3.9, "volume": 292945.0}, {"date": "2023-07-20", "close": 3.9, "volume": 286556.0}, {"date": "2023-07-21", "close": 3.95, "volume": 423284.0}, {"date": "2023-07-24", "close": 3.94, "volume": 278043.0}, {"date": "2023-07-25", "close": 3.89, "volume": 278443.0}, {"date": "2023-07-26", "close": 3.97, "volume": 290524.0}, {"date": "2023-07-27", "close": 4.03, "volume": 468663.0}, {"date": "2023-07-28", "close": 4.2, "volume": 1472358.0}, {"date": "2023-07-31", "close": 4.26, "volume": 600375.0}, {"date": "2023-08-01", "close": 4.21, "volume": 315372.0}, {"date": "2023-08-02", "close": 4.16, "volume": 293328.0}, {"date": "2023-08-03", "close": 4.14, "volume": 396045.0}, {"date": "2023-08-04", "close": 4.2, "volume": 469844.0}, {"date": "2023-08-07", "close": 4.2, "volume": 356108.0}, {"date": "2023-08-08", "close": 4.1, "volume": 1020061.0}, {"date": "2023-08-09", "close": 3.6, "volume": 2104640.0}, {"date": "2023-08-10", "close": 3.15, "volume": 1743707.0}, {"date": "2023-08-11", "close": 3.08, "volume": 2572998.0}, {"date": "2023-08-14", "close": 3.15, "volume": 717654.0}, {"date": "2023-08-15", "close": 3.08, "volume": 629184.0}, {"date": "2023-08-16", "close": 2.91, "volume": 861391.0}, {"date": "2023-08-17", "close": 2.87, "volume": 627446.0}, {"date": "2023-08-18", "close": 2.9, "volume": 434772.0}, {"date": "2023-08-21", "close": 2.9, "volume": 433527.0}, {"date": "2023-08-22", "close": 2.83, "volume": 410671.0}, {"date": "2023-08-23", "close": 2.85, "volume": 296364.0}, {"date": "2023-08-24", "close": 2.81, "volume": 287414.0}, {"date": "2023-08-25", "close": 2.81, "volume": 324642.0}, {"date": "2023-08-28", "close": 2.84, "volume": 286690.0}, {"date": "2023-08-29", "close": 2.81, "volume": 787490.0}, {"date": "2023-08-30", "close": 2.85, "volume": 445088.0}, {"date": "2023-08-31", "close": 2.85, "volume": 432869.0}, {"date": "2023-09-01", "close": 2.92, "volume": 463600.0}, {"date": "2023-09-05", "close": 2.85, "volume": 459697.0}, {"date": "2023-09-06", "close": 2.76, "volume": 372642.0}, {"date": "2023-09-07", "close": 2.67, "volume": 599444.0}, {"date": "2023-09-08", "close": 2.63, "volume": 339674.0}, {"date": "2023-09-11", "close": 2.72, "volume": 357670.0}, {"date": "2023-09-12", "close": 2.75, "volume": 420629.0}, {"date": "2023-09-13", "close": 2.71, "volume": 347894.0}, {"date": "2023-09-14", "close": 2.77, "volume": 295408.0}, {"date": "2023-09-15", "close": 2.73, "volume": 465213.0}, {"date": "2023-09-18", "close": 2.71, "volume": 281335.0}, {"date": "2023-09-19", "close": 2.83, "volume": 416620.0}, {"date": "2023-09-20", "close": 2.74, "volume": 294833.0}, {"date": "2023-09-21", "close": 2.7, "volume": 268072.0}, {"date": "2023-09-22", "close": 2.7, "volume": 395517.0}, {"date": "2023-09-25", "close": 2.8, "volume": 329711.0}, {"date": "2023-09-26", "close": 2.8, "volume": 421373.0}, {"date": "2023-09-27", "close": 2.73, "volume": 593347.0}, {"date": "2023-09-28", "close": 2.73, "volume": 231990.0}, {"date": "2023-09-29", "close": 2.72, "volume": 305402.0}, {"date": "2023-10-02", "close": 2.67, "volume": 309650.0}, {"date": "2023-10-03", "close": 2.6, "volume": 412150.0}, {"date": "2023-10-04", "close": 2.89, "volume": 770885.0}, {"date": "2023-10-05", "close": 3.08, "volume": 933932.0}, {"date": "2023-10-06", "close": 2.99, "volume": 495357.0}, {"date": "2023-10-09", "close": 2.88, "volume": 279161.0}, {"date": "2023-10-10", "close": 2.92, "volume": 230264.0}, {"date": "2023-10-11", "close": 2.87, "volume": 321156.0}, {"date": "2023-10-12", "close": 2.82, "volume": 390479.0}, {"date": "2023-10-13", "close": 2.84, "volume": 232366.0}, {"date": "2023-10-16", "close": 2.88, "volume": 256547.0}, {"date": "2023-10-17", "close": 3.0, "volume": 327886.0}, {"date": "2023-10-18", "close": 2.82, "volume": 225454.0}, {"date": "2023-10-19", "close": 2.79, "volume": 331955.0}, {"date": "2023-10-20", "close": 2.75, "volume": 261798.0}, {"date": "2023-10-23", "close": 2.69, "volume": 279797.0}, {"date": "2023-10-24", "close": 2.81, "volume": 254494.0}, {"date": "2023-10-25", "close": 2.64, "volume": 254814.0}, {"date": "2023-10-26", "close": 2.62, "volume": 262936.0}, {"date": "2023-10-27", "close": 2.58, "volume": 252949.0}, {"date": "2023-10-30", "close": 2.63, "volume": 417869.0}, {"date": "2023-10-31", "close": 2.64, "volume": 399086.0}, {"date": "2023-11-01", "close": 2.57, "volume": 292468.0}, {"date": "2023-11-02", "close": 2.62, "volume": 205797.0}, {"date": "2023-11-03", "close": 2.8, "volume": 335779.0}, {"date": "2023-11-06", "close": 2.68, "volume": 331355.0}, {"date": "2023-11-07", "close": 2.73, "volume": 359971.0}, {"date": "2023-11-08", "close": 2.66, "volume": 1068818.0}, {"date": "2023-11-09", "close": 2.44, "volume": 633064.0}, {"date": "2023-11-10", "close": 2.47, "volume": 347668.0}, {"date": "2023-11-13", "close": 2.55, "volume": 250803.0}, {"date": "2023-11-14", "close": 2.68, "volume": 483322.0}, {"date": "2023-11-15", "close": 2.54, "volume": 483940.0}, {"date": "2023-11-16", "close": 2.52, "volume": 455105.0}, {"date": "2023-11-17", "close": 2.57, "volume": 545455.0}, {"date": "2023-11-20", "close": 2.71, "volume": 386342.0}, {"date": "2023-11-21", "close": 2.7, "volume": 342751.0}, {"date": "2023-11-22", "close": 2.75, "volume": 192883.0}, {"date": "2023-11-24", "close": 2.78, "volume": 164724.0}, {"date": "2023-11-27", "close": 2.7, "volume": 253131.0}, {"date": "2023-11-28", "close": 2.65, "volume": 340729.0}, {"date": "2023-11-29", "close": 2.66, "volume": 267707.0}, {"date": "2023-11-30", "close": 2.61, "volume": 300462.0}, {"date": "2023-12-01", "close": 2.54, "volume": 1445458.0}, {"date": "2023-12-04", "close": 2.64, "volume": 470318.0}, {"date": "2023-12-05", "close": 2.75, "volume": 537746.0}, {"date": "2023-12-06", "close": 2.66, "volume": 409954.0}, {"date": "2023-12-07", "close": 2.65, "volume": 443142.0}, {"date": "2023-12-08", "close": 2.65, "volume": 276337.0}, {"date": "2023-12-11", "close": 2.59, "volume": 378575.0}, {"date": "2023-12-12", "close": 2.63, "volume": 270956.0}, {"date": "2023-12-13", "close": 2.73, "volume": 407499.0}, {"date": "2023-12-14", "close": 2.78, "volume": 582644.0}, {"date": "2023-12-15", "close": 2.67, "volume": 905851.0}, {"date": "2023-12-18", "close": 2.71, "volume": 326831.0}, {"date": "2023-12-19", "close": 2.84, "volume": 433248.0}, {"date": "2023-12-20", "close": 2.78, "volume": 476610.0}, {"date": "2023-12-21", "close": 2.87, "volume": 213814.0}, {"date": "2023-12-22", "close": 2.87, "volume": 234207.0}, {"date": "2023-12-26", "close": 2.97, "volume": 226970.0}, {"date": "2023-12-27", "close": 3.01, "volume": 417799.0}, {"date": "2023-12-28", "close": 2.91, "volume": 453230.0}, {"date": "2023-12-29", "close": 2.83, "volume": 372920.0}, {"date": "2024-01-02", "close": 2.85, "volume": 375466.0}, {"date": "2024-01-03", "close": 2.7, "volume": 496407.0}, {"date": "2024-01-04", "close": 2.74, "volume": 345582.0}, {"date": "2024-01-05", "close": 2.77, "volume": 396058.0}, {"date": "2024-01-08", "close": 2.82, "volume": 306273.0}, {"date": "2024-01-09", "close": 2.78, "volume": 199435.0}, {"date": "2024-01-10", "close": 2.82, "volume": 358543.0}, {"date": "2024-01-11", "close": 2.85, "volume": 345110.0}, {"date": "2024-01-12", "close": 2.83, "volume": 204315.0}, {"date": "2024-01-16", "close": 2.78, "volume": 223785.0}, {"date": "2024-01-17", "close": 2.78, "volume": 222016.0}, {"date": "2024-01-18", "close": 2.78, "volume": 249137.0}, {"date": "2024-01-19", "close": 2.78, "volume": 254434.0}, {"date": "2024-01-22", "close": 2.94, "volume": 522289.0}, {"date": "2024-01-23", "close": 2.91, "volume": 253051.0}, {"date": "2024-01-24", "close": 2.8, "volume": 183826.0}, {"date": "2024-01-25", "close": 2.79, "volume": 237260.0}, {"date": "2024-01-26", "close": 2.75, "volume": 202812.0}, {"date": "2024-01-29", "close": 2.86, "volume": 502443.0}, {"date": "2024-01-30", "close": 2.7, "volume": 241779.0}, {"date": "2024-01-31", "close": 2.59, "volume": 481873.0}, {"date": "2024-02-01", "close": 2.56, "volume": 1516253.0}, {"date": "2024-02-02", "close": 2.45, "volume": 1117969.0}, {"date": "2024-02-05", "close": 2.38, "volume": 525918.0}, {"date": "2024-02-06", "close": 2.58, "volume": 588638.0}, {"date": "2024-02-07", "close": 2.47, "volume": 411640.0}, {"date": "2024-02-08", "close": 2.49, "volume": 300083.0}, {"date": "2024-02-09", "close": 2.64, "volume": 496156.0}, {"date": "2024-02-12", "close": 2.81, "volume": 460607.0}, {"date": "2024-02-13", "close": 2.75, "volume": 1209754.0}, {"date": "2024-02-14", "close": 2.72, "volume": 529123.0}, {"date": "2024-02-15", "close": 2.84, "volume": 432164.0}, {"date": "2024-02-16", "close": 2.78, "volume": 228470.0}, {"date": "2024-02-20", "close": 2.73, "volume": 204709.0}, {"date": "2024-02-21", "close": 2.7, "volume": 193429.0}, {"date": "2024-02-22", "close": 2.61, "volume": 324660.0}, {"date": "2024-02-23", "close": 2.64, "volume": 306218.0}, {"date": "2024-02-26", "close": 2.67, "volume": 244753.0}, {"date": "2024-02-27", "close": 2.71, "volume": 227503.0}, {"date": "2024-02-28", "close": 2.61, "volume": 246907.0}, {"date": "2024-02-29", "close": 2.6, "volume": 486181.0}, {"date": "2024-03-01", "close": 2.61, "volume": 391324.0}, {"date": "2024-03-04", "close": 2.54, "volume": 431189.0}, {"date": "2024-03-05", "close": 2.51, "volume": 222668.0}, {"date": "2024-03-06", "close": 2.62, "volume": 694798.0}, {"date": "2024-03-07", "close": 2.85, "volume": 1333074.0}, {"date": "2024-03-08", "close": 2.9, "volume": 667673.0}, {"date": "2024-03-11", "close": 2.76, "volume": 343835.0}, {"date": "2024-03-12", "close": 2.72, "volume": 217134.0}, {"date": "2024-03-13", "close": 2.68, "volume": 244408.0}, {"date": "2024-03-14", "close": 2.59, "volume": 356596.0}, {"date": "2024-03-15", "close": 2.61, "volume": 636714.0}, {"date": "2024-03-18", "close": 2.57, "volume": 251431.0}, {"date": "2024-03-19", "close": 2.6, "volume": 139653.0}, {"date": "2024-03-20", "close": 2.6, "volume": 298006.0}, {"date": "2024-03-21", "close": 2.54, "volume": 455615.0}, {"date": "2024-03-22", "close": 2.49, "volume": 311325.0}, {"date": "2024-03-25", "close": 2.48, "volume": 433603.0}, {"date": "2024-03-26", "close": 2.37, "volume": 1146176.0}, {"date": "2024-03-27", "close": 2.43, "volume": 607358.0}, {"date": "2024-03-28", "close": 2.47, "volume": 423711.0}, {"date": "2024-04-01", "close": 2.41, "volume": 489026.0}, {"date": "2024-04-02", "close": 2.43, "volume": 455189.0}, {"date": "2024-04-03", "close": 2.4, "volume": 286971.0}, {"date": "2024-04-04", "close": 2.41, "volume": 355142.0}, {"date": "2024-04-05", "close": 2.4, "volume": 342171.0}, {"date": "2024-04-08", "close": 2.4, "volume": 414888.0}, {"date": "2024-04-09", "close": 2.41, "volume": 466954.0}, {"date": "2024-04-10", "close": 2.37, "volume": 675967.0}, {"date": "2024-04-11", "close": 2.34, "volume": 478576.0}, {"date": "2024-04-12", "close": 2.28, "volume": 429776.0}, {"date": "2024-04-15", "close": 2.31, "volume": 764648.0}, {"date": "2024-04-16", "close": 2.23, "volume": 382640.0}, {"date": "2024-04-17", "close": 2.19, "volume": 464383.0}, {"date": "2024-04-18", "close": 2.21, "volume": 693509.0}, {"date": "2024-04-19", "close": 2.14, "volume": 634097.0}, {"date": "2024-04-22", "close": 2.17, "volume": 1249953.0}, {"date": "2024-04-23", "close": 2.22, "volume": 414401.0}, {"date": "2024-04-24", "close": 2.2, "volume": 293900.0}, {"date": "2024-04-25", "close": 2.18, "volume": 359341.0}, {"date": "2024-04-26", "close": 2.19, "volume": 344340.0}, {"date": "2024-04-29", "close": 2.22, "volume": 452317.0}, {"date": "2024-04-30", "close": 2.13, "volume": 455945.0}, {"date": "2024-05-01", "close": 2.17, "volume": 626664.0}, {"date": "2024-05-02", "close": 1.54, "volume": 5309108.0}, {"date": "2024-05-03", "close": 1.62, "volume": 1537411.0}, {"date": "2024-05-06", "close": 1.79, "volume": 1417282.0}, {"date": "2024-05-07", "close": 1.75, "volume": 863429.0}, {"date": "2024-05-08", "close": 1.67, "volume": 715943.0}, {"date": "2024-05-09", "close": 1.69, "volume": 1151493.0}, {"date": "2024-05-10", "close": 1.62, "volume": 530670.0}, {"date": "2024-05-13", "close": 1.58, "volume": 717869.0}, {"date": "2024-05-14", "close": 1.6, "volume": 600730.0}, {"date": "2024-05-15", "close": 1.69, "volume": 760562.0}, {"date": "2024-05-16", "close": 1.67, "volume": 665247.0}, {"date": "2024-05-17", "close": 1.63, "volume": 511514.0}, {"date": "2024-05-20", "close": 1.6, "volume": 781363.0}, {"date": "2024-05-21", "close": 1.52, "volume": 796451.0}, {"date": "2024-05-22", "close": 1.53, "volume": 344134.0}, {"date": "2024-05-23", "close": 1.49, "volume": 776386.0}, {"date": "2024-05-24", "close": 1.51, "volume": 883860.0}, {"date": "2024-05-28", "close": 1.59, "volume": 526254.0}, {"date": "2024-05-29", "close": 1.58, "volume": 297808.0}, {"date": "2024-05-30", "close": 1.57, "volume": 243008.0}, {"date": "2024-05-31", "close": 1.77, "volume": 1219930.0}, {"date": "2024-06-03", "close": 1.7, "volume": 724399.0}, {"date": "2024-06-04", "close": 1.71, "volume": 309209.0}, {"date": "2024-06-05", "close": 1.74, "volume": 455882.0}, {"date": "2024-06-06", "close": 1.81, "volume": 490334.0}, {"date": "2024-06-07", "close": 1.78, "volume": 580551.0}, {"date": "2024-06-10", "close": 1.78, "volume": 543220.0}, {"date": "2024-06-11", "close": 1.78, "volume": 586294.0}, {"date": "2024-06-12", "close": 1.85, "volume": 737102.0}, {"date": "2024-06-13", "close": 1.76, "volume": 475262.0}, {"date": "2024-06-14", "close": 1.73, "volume": 389107.0}, {"date": "2024-06-17", "close": 1.87, "volume": 544048.0}, {"date": "2024-06-18", "close": 1.74, "volume": 374262.0}, {"date": "2024-06-20", "close": 1.83, "volume": 429436.0}, {"date": "2024-06-21", "close": 1.88, "volume": 566577.0}, {"date": "2024-06-24", "close": 1.7, "volume": 641196.0}, {"date": "2024-06-25", "close": 1.65, "volume": 351405.0}, {"date": "2024-06-26", "close": 1.79, "volume": 423780.0}, {"date": "2024-06-27", "close": 1.79, "volume": 337006.0}, {"date": "2024-06-28", "close": 1.82, "volume": 1356115.0}, {"date": "2024-07-01", "close": 1.76, "volume": 424601.0}, {"date": "2024-07-02", "close": 1.75, "volume": 410957.0}, {"date": "2024-07-03", "close": 1.73, "volume": 221905.0}, {"date": "2024-07-05", "close": 1.72, "volume": 606385.0}, {"date": "2024-07-08", "close": 1.75, "volume": 392199.0}, {"date": "2024-07-09", "close": 1.7, "volume": 322166.0}, {"date": "2024-07-10", "close": 1.69, "volume": 294845.0}, {"date": "2024-07-11", "close": 1.97, "volume": 1170121.0}, {"date": "2024-07-12", "close": 1.97, "volume": 623677.0}, {"date": "2024-07-15", "close": 1.92, "volume": 342258.0}, {"date": "2024-07-16", "close": 2.07, "volume": 907848.0}, {"date": "2024-07-17", "close": 1.95, "volume": 497130.0}, {"date": "2024-07-18", "close": 1.8, "volume": 730085.0}, {"date": "2024-07-19", "close": 1.8, "volume": 290568.0}, {"date": "2024-07-22", "close": 1.95, "volume": 629997.0}, {"date": "2024-07-23", "close": 2.03, "volume": 588580.0}, {"date": "2024-07-24", "close": 1.94, "volume": 247023.0}, {"date": "2024-07-25", "close": 1.87, "volume": 460427.0}, {"date": "2024-07-26", "close": 1.92, "volume": 329309.0}, {"date": "2024-07-29", "close": 1.82, "volume": 489200.0}, {"date": "2024-07-30", "close": 1.91, "volume": 374764.0}, {"date": "2024-07-31", "close": 1.84, "volume": 358345.0}, {"date": "2024-08-01", "close": 1.69, "volume": 685446.0}, {"date": "2024-08-02", "close": 1.6, "volume": 960468.0}, {"date": "2024-08-05", "close": 1.47, "volume": 1233157.0}, {"date": "2024-08-06", "close": 1.5, "volume": 662339.0}, {"date": "2024-08-07", "close": 1.5, "volume": 754596.0}, {"date": "2024-08-08", "close": 1.52, "volume": 263358.0}, {"date": "2024-08-09", "close": 1.52, "volume": 292895.0}, {"date": "2024-08-12", "close": 1.41, "volume": 856705.0}, {"date": "2024-08-13", "close": 1.45, "volume": 456827.0}, {"date": "2024-08-14", "close": 1.43, "volume": 982202.0}, {"date": "2024-08-15", "close": 2.17, "volume": 14709570.0}, {"date": "2024-08-16", "close": 2.29, "volume": 2959135.0}, {"date": "2024-08-19", "close": 2.35, "volume": 1981708.0}, {"date": "2024-08-20", "close": 2.27, "volume": 621816.0}, {"date": "2024-08-21", "close": 2.49, "volume": 1381017.0}, {"date": "2024-08-22", "close": 2.27, "volume": 668169.0}, {"date": "2024-08-23", "close": 2.28, "volume": 754793.0}, {"date": "2024-08-26", "close": 2.23, "volume": 817937.0}, {"date": "2024-08-27", "close": 2.34, "volume": 830445.0}, {"date": "2024-08-28", "close": 2.22, "volume": 406480.0}, {"date": "2024-08-29", "close": 2.18, "volume": 548984.0}, {"date": "2024-08-30", "close": 2.18, "volume": 541375.0}, {"date": "2024-09-03", "close": 2.11, "volume": 680242.0}, {"date": "2024-09-04", "close": 2.02, "volume": 804475.0}, {"date": "2024-09-05", "close": 1.99, "volume": 348224.0}, {"date": "2024-09-06", "close": 1.92, "volume": 623699.0}, {"date": "2024-09-09", "close": 2.01, "volume": 518759.0}, {"date": "2024-09-10", "close": 2.03, "volume": 396498.0}, {"date": "2024-09-11", "close": 1.97, "volume": 358424.0}, {"date": "2024-09-12", "close": 2.12, "volume": 397116.0}, {"date": "2024-09-13", "close": 2.19, "volume": 540240.0}, {"date": "2024-09-16", "close": 2.18, "volume": 528783.0}, {"date": "2024-09-17", "close": 1.9, "volume": 1408276.0}, {"date": "2024-09-18", "close": 1.91, "volume": 1060284.0}, {"date": "2024-09-19", "close": 1.9, "volume": 488303.0}, {"date": "2024-09-20", "close": 1.73, "volume": 2248829.0}, {"date": "2024-09-23", "close": 1.77, "volume": 863601.0}, {"date": "2024-09-24", "close": 1.77, "volume": 794787.0}, {"date": "2024-09-25", "close": 1.7, "volume": 456397.0}, {"date": "2024-09-26", "close": 1.75, "volume": 466083.0}, {"date": "2024-09-27", "close": 1.79, "volume": 725393.0}, {"date": "2024-09-30", "close": 1.8, "volume": 464951.0}, {"date": "2024-10-01", "close": 1.72, "volume": 477554.0}, {"date": "2024-10-02", "close": 1.77, "volume": 522159.0}, {"date": "2024-10-03", "close": 1.77, "volume": 358375.0}, {"date": "2024-10-04", "close": 1.91, "volume": 684092.0}, {"date": "2024-10-07", "close": 1.88, "volume": 639298.0}, {"date": "2024-10-08", "close": 1.84, "volume": 472961.0}, {"date": "2024-10-09", "close": 1.76, "volume": 499431.0}, {"date": "2024-10-10", "close": 1.79, "volume": 514009.0}, {"date": "2024-10-11", "close": 1.83, "volume": 215684.0}, {"date": "2024-10-14", "close": 1.8, "volume": 224292.0}, {"date": "2024-10-15", "close": 1.87, "volume": 787272.0}, {"date": "2024-10-16", "close": 1.9, "volume": 639173.0}, {"date": "2024-10-17", "close": 1.83, "volume": 727158.0}, {"date": "2024-10-18", "close": 1.89, "volume": 514471.0}, {"date": "2024-10-21", "close": 1.85, "volume": 354380.0}, {"date": "2024-10-22", "close": 1.77, "volume": 513494.0}, {"date": "2024-10-23", "close": 1.75, "volume": 782614.0}, {"date": "2024-10-24", "close": 1.75, "volume": 395392.0}, {"date": "2024-10-25", "close": 1.75, "volume": 300876.0}, {"date": "2024-10-28", "close": 1.87, "volume": 643170.0}, {"date": "2024-10-29", "close": 1.86, "volume": 326948.0}, {"date": "2024-10-30", "close": 1.88, "volume": 411086.0}, {"date": "2024-10-31", "close": 1.73, "volume": 506845.0}, {"date": "2024-11-01", "close": 1.75, "volume": 459947.0}, {"date": "2024-11-04", "close": 1.8, "volume": 377794.0}, {"date": "2024-11-05", "close": 1.92, "volume": 843482.0}, {"date": "2024-11-06", "close": 2.03, "volume": 1393162.0}, {"date": "2024-11-07", "close": 2.09, "volume": 1646367.0}, {"date": "2024-11-08", "close": 2.15, "volume": 772735.0}, {"date": "2024-11-11", "close": 1.98, "volume": 648945.0}, {"date": "2024-11-12", "close": 1.91, "volume": 471937.0}, {"date": "2024-11-13", "close": 1.81, "volume": 703810.0}, {"date": "2024-11-14", "close": 1.74, "volume": 736307.0}, {"date": "2024-11-15", "close": 1.7, "volume": 639643.0}, {"date": "2024-11-18", "close": 1.7, "volume": 426089.0}, {"date": "2024-11-19", "close": 1.84, "volume": 737795.0}, {"date": "2024-11-20", "close": 1.83, "volume": 590163.0}, {"date": "2024-11-21", "close": 1.89, "volume": 729576.0}, {"date": "2024-11-22", "close": 1.93, "volume": 638849.0}, {"date": "2024-11-25", "close": 2.03, "volume": 843715.0}, {"date": "2024-11-26", "close": 1.96, "volume": 492210.0}, {"date": "2024-11-27", "close": 2.11, "volume": 630103.0}, {"date": "2024-11-29", "close": 2.23, "volume": 1159202.0}, {"date": "2024-12-02", "close": 2.15, "volume": 802914.0}, {"date": "2024-12-03", "close": 2.1, "volume": 638033.0}, {"date": "2024-12-04", "close": 2.03, "volume": 634672.0}, {"date": "2024-12-05", "close": 1.91, "volume": 725069.0}, {"date": "2024-12-06", "close": 2.01, "volume": 536195.0}, {"date": "2024-12-09", "close": 2.09, "volume": 680265.0}, {"date": "2024-12-10", "close": 2.07, "volume": 747271.0}, {"date": "2024-12-11", "close": 2.03, "volume": 586140.0}, {"date": "2024-12-12", "close": 1.92, "volume": 869859.0}, {"date": "2024-12-13", "close": 1.92, "volume": 555189.0}, {"date": "2024-12-16", "close": 1.95, "volume": 394919.0}, {"date": "2024-12-17", "close": 1.91, "volume": 287560.0}, {"date": "2024-12-18", "close": 1.79, "volume": 869811.0}, {"date": "2024-12-19", "close": 1.79, "volume": 406515.0}, {"date": "2024-12-20", "close": 1.85, "volume": 699730.0}, {"date": "2024-12-23", "close": 1.87, "volume": 512991.0}, {"date": "2024-12-24", "close": 1.94, "volume": 188785.0}, {"date": "2024-12-26", "close": 1.98, "volume": 242127.0}, {"date": "2024-12-27", "close": 1.83, "volume": 725690.0}, {"date": "2024-12-30", "close": 1.79, "volume": 907849.0}, {"date": "2024-12-31", "close": 1.98, "volume": 1173265.0}, {"date": "2025-01-02", "close": 1.95, "volume": 561065.0}, {"date": "2025-01-03", "close": 2.07, "volume": 354177.0}, {"date": "2025-01-06", "close": 2.19, "volume": 1062110.0}, {"date": "2025-01-07", "close": 2.19, "volume": 688067.0}, {"date": "2025-01-08", "close": 2.13, "volume": 413843.0}, {"date": "2025-01-10", "close": 2.14, "volume": 560753.0}, {"date": "2025-01-13", "close": 2.24, "volume": 1348877.0}, {"date": "2025-01-14", "close": 2.2, "volume": 622443.0}, {"date": "2025-01-15", "close": 2.3, "volume": 1247816.0}, {"date": "2025-01-16", "close": 2.3, "volume": 417469.0}, {"date": "2025-01-17", "close": 2.24, "volume": 379589.0}, {"date": "2025-01-21", "close": 2.24, "volume": 882862.0}, {"date": "2025-01-22", "close": 2.28, "volume": 551459.0}, {"date": "2025-01-23", "close": 2.29, "volume": 528677.0}, {"date": "2025-01-24", "close": 2.28, "volume": 839188.0}, {"date": "2025-01-27", "close": 2.22, "volume": 409082.0}, {"date": "2025-01-28", "close": 2.26, "volume": 354052.0}, {"date": "2025-01-29", "close": 2.22, "volume": 312989.0}, {"date": "2025-01-30", "close": 2.32, "volume": 557762.0}, {"date": "2025-01-31", "close": 2.23, "volume": 510444.0}, {"date": "2025-02-03", "close": 2.19, "volume": 527556.0}, {"date": "2025-02-04", "close": 2.33, "volume": 736808.0}, {"date": "2025-02-05", "close": 2.49, "volume": 1602040.0}, {"date": "2025-02-06", "close": 2.69, "volume": 2995403.0}, {"date": "2025-02-07", "close": 2.43, "volume": 1112577.0}, {"date": "2025-02-10", "close": 2.45, "volume": 913274.0}, {"date": "2025-02-11", "close": 2.29, "volume": 1215855.0}, {"date": "2025-02-12", "close": 2.23, "volume": 1006932.0}, {"date": "2025-02-13", "close": 2.28, "volume": 766188.0}, {"date": "2025-02-14", "close": 2.23, "volume": 548052.0}, {"date": "2025-02-18", "close": 2.23, "volume": 619199.0}, {"date": "2025-02-19", "close": 2.25, "volume": 801458.0}, {"date": "2025-02-20", "close": 2.16, "volume": 1068097.0}, {"date": "2025-02-21", "close": 2.11, "volume": 765052.0}, {"date": "2025-02-24", "close": 2.06, "volume": 842123.0}, {"date": "2025-02-25", "close": 2.02, "volume": 574234.0}, {"date": "2025-02-26", "close": 2.05, "volume": 524649.0}, {"date": "2025-02-27", "close": 2.0, "volume": 547765.0}, {"date": "2025-02-28", "close": 2.01, "volume": 683415.0}, {"date": "2025-03-03", "close": 1.92, "volume": 739395.0}, {"date": "2025-03-04", "close": 1.85, "volume": 829695.0}, {"date": "2025-03-05", "close": 1.91, "volume": 439233.0}, {"date": "2025-03-06", "close": 1.83, "volume": 493999.0}, {"date": "2025-03-07", "close": 1.86, "volume": 499297.0}, {"date": "2025-03-10", "close": 1.79, "volume": 607526.0}, {"date": "2025-03-11", "close": 1.82, "volume": 358659.0}, {"date": "2025-03-12", "close": 1.82, "volume": 260973.0}, {"date": "2025-03-13", "close": 1.74, "volume": 354326.0}, {"date": "2025-03-14", "close": 1.83, "volume": 437687.0}, {"date": "2025-03-17", "close": 1.87, "volume": 222569.0}, {"date": "2025-03-18", "close": 1.82, "volume": 291679.0}, {"date": "2025-03-19", "close": 1.87, "volume": 259879.0}, {"date": "2025-03-20", "close": 1.85, "volume": 317976.0}, {"date": "2025-03-21", "close": 1.86, "volume": 708669.0}, {"date": "2025-03-24", "close": 1.9, "volume": 303594.0}, {"date": "2025-03-25", "close": 1.9, "volume": 247507.0}, {"date": "2025-03-26", "close": 1.87, "volume": 280246.0}, {"date": "2025-03-27", "close": 1.89, "volume": 375331.0}, {"date": "2025-03-28", "close": 1.82, "volume": 366106.0}, {"date": "2025-03-31", "close": 1.79, "volume": 365959.0}, {"date": "2025-04-01", "close": 1.78, "volume": 670767.0}, {"date": "2025-04-02", "close": 1.82, "volume": 715638.0}, {"date": "2025-04-03", "close": 1.69, "volume": 1232079.0}, {"date": "2025-04-04", "close": 1.57, "volume": 999721.0}, {"date": "2025-04-07", "close": 1.57, "volume": 1006706.0}, {"date": "2025-04-08", "close": 1.53, "volume": 774356.0}, {"date": "2025-04-09", "close": 1.59, "volume": 649176.0}, {"date": "2025-04-10", "close": 1.48, "volume": 525010.0}, {"date": "2025-04-11", "close": 1.46, "volume": 473359.0}, {"date": "2025-04-14", "close": 1.51, "volume": 678092.0}, {"date": "2025-04-15", "close": 1.5, "volume": 639461.0}, {"date": "2025-04-16", "close": 1.46, "volume": 593534.0}, {"date": "2025-04-17", "close": 1.48, "volume": 549947.0}, {"date": "2025-04-21", "close": 1.45, "volume": 400137.0}, {"date": "2025-04-22", "close": 1.52, "volume": 332966.0}, {"date": "2025-04-23", "close": 1.53, "volume": 424392.0}, {"date": "2025-04-24", "close": 1.54, "volume": 382544.0}, {"date": "2025-04-25", "close": 1.58, "volume": 494918.0}, {"date": "2025-04-28", "close": 1.61, "volume": 361259.0}, {"date": "2025-04-29", "close": 1.62, "volume": 405212.0}, {"date": "2025-04-30", "close": 1.55, "volume": 874711.0}, {"date": "2025-05-01", "close": 1.35, "volume": 2353455.0}, {"date": "2025-05-02", "close": 1.365, "volume": 704146.0}, {"date": "2025-05-05", "close": 1.31, "volume": 957463.0}, {"date": "2025-05-06", "close": 1.3, "volume": 1069633.0}, {"date": "2025-05-07", "close": 1.36, "volume": 754405.0}, {"date": "2025-05-08", "close": 1.49, "volume": 823632.0}, {"date": "2025-05-09", "close": 1.51, "volume": 572131.0}, {"date": "2025-05-12", "close": 1.66, "volume": 1158655.0}, {"date": "2025-05-13", "close": 1.66, "volume": 612106.0}, {"date": "2025-05-14", "close": 1.59, "volume": 1325797.0}, {"date": "2025-05-15", "close": 1.59, "volume": 312604.0}, {"date": "2025-05-16", "close": 1.62, "volume": 456072.0}, {"date": "2025-05-19", "close": 1.62, "volume": 625421.0}, {"date": "2025-05-20", "close": 1.74, "volume": 800437.0}, {"date": "2025-05-21", "close": 1.62, "volume": 681615.0}, {"date": "2025-05-22", "close": 1.58, "volume": 375502.0}, {"date": "2025-05-23", "close": 1.57, "volume": 519928.0}, {"date": "2025-05-27", "close": 1.64, "volume": 606084.0}, {"date": "2025-05-28", "close": 1.59, "volume": 470510.0}, {"date": "2025-05-29", "close": 1.58, "volume": 568376.0}, {"date": "2025-05-30", "close": 1.53, "volume": 543437.0}, {"date": "2025-06-02", "close": 1.55, "volume": 959074.0}, {"date": "2025-06-03", "close": 1.57, "volume": 770286.0}, {"date": "2025-06-04", "close": 1.59, "volume": 801299.0}, {"date": "2025-06-05", "close": 1.52, "volume": 445373.0}, {"date": "2025-06-06", "close": 1.29, "volume": 7530230.0}, {"date": "2025-06-09", "close": 1.28, "volume": 1367085.0}, {"date": "2025-06-10", "close": 1.28, "volume": 1160197.0}, {"date": "2025-06-11", "close": 1.25, "volume": 921367.0}, {"date": "2025-06-12", "close": 1.25, "volume": 1040412.0}, {"date": "2025-06-13", "close": 1.22, "volume": 808633.0}, {"date": "2025-06-16", "close": 1.23, "volume": 493888.0}, {"date": "2025-06-17", "close": 1.23, "volume": 1024590.0}, {"date": "2025-06-18", "close": 1.23, "volume": 764982.0}, {"date": "2025-06-20", "close": 1.22, "volume": 610778.0}, {"date": "2025-06-23", "close": 1.25, "volume": 367589.0}, {"date": "2025-06-24", "close": 1.31, "volume": 909334.0}, {"date": "2025-06-25", "close": 1.34, "volume": 1510098.0}, {"date": "2025-06-26", "close": 1.32, "volume": 1050125.0}, {"date": "2025-06-27", "close": 1.38, "volume": 2194379.0}, {"date": "2025-06-30", "close": 1.37, "volume": 806692.0}, {"date": "2025-07-01", "close": 1.36, "volume": 835674.0}, {"date": "2025-07-02", "close": 1.39, "volume": 973954.0}, {"date": "2025-07-03", "close": 1.42, "volume": 486930.0}, {"date": "2025-07-07", "close": 1.34, "volume": 765922.0}, {"date": "2025-07-08", "close": 1.38, "volume": 655500.0}, {"date": "2025-07-09", "close": 1.42, "volume": 517909.0}, {"date": "2025-07-10", "close": 1.41, "volume": 609267.0}, {"date": "2025-07-11", "close": 1.36, "volume": 431380.0}, {"date": "2025-07-14", "close": 1.36, "volume": 501149.0}, {"date": "2025-07-15", "close": 1.33, "volume": 627102.0}, {"date": "2025-07-16", "close": 1.35, "volume": 846574.0}, {"date": "2025-07-17", "close": 1.36, "volume": 729601.0}, {"date": "2025-07-18", "close": 1.335, "volume": 953457.0}, {"date": "2025-07-21", "close": 1.34, "volume": 691303.0}, {"date": "2025-07-22", "close": 1.36, "volume": 697710.0}, {"date": "2025-07-23", "close": 1.41, "volume": 861437.0}, {"date": "2025-07-24", "close": 1.37, "volume": 802926.0}, {"date": "2025-07-25", "close": 1.36, "volume": 510553.0}, {"date": "2025-07-28", "close": 1.39, "volume": 544441.0}, {"date": "2025-07-29", "close": 1.37, "volume": 597043.0}, {"date": "2025-07-30", "close": 1.34, "volume": 483097.0}, {"date": "2025-07-31", "close": 1.31, "volume": 788795.0}, {"date": "2025-08-01", "close": 1.28, "volume": 644984.0}, {"date": "2025-08-04", "close": 1.29, "volume": 654464.0}, {"date": "2025-08-05", "close": 1.3, "volume": 397986.0}, {"date": "2025-08-06", "close": 1.31, "volume": 350063.0}, {"date": "2025-08-07", "close": 1.32, "volume": 833977.0}, {"date": "2025-08-08", "close": 1.39, "volume": 699890.0}, {"date": "2025-08-11", "close": 1.36, "volume": 678335.0}, {"date": "2025-08-12", "close": 1.48, "volume": 857053.0}, {"date": "2025-08-13", "close": 1.49, "volume": 1279585.0}, {"date": "2025-08-14", "close": 1.46, "volume": 1829531.0}, {"date": "2025-08-15", "close": 1.4, "volume": 1214749.0}, {"date": "2025-08-18", "close": 1.62, "volume": 1982920.0}, {"date": "2025-08-19", "close": 1.51, "volume": 1049881.0}, {"date": "2025-08-20", "close": 1.51, "volume": 1095587.0}, {"date": "2025-08-21", "close": 1.56, "volume": 495590.0}, {"date": "2025-08-22", "close": 1.59, "volume": 629124.0}, {"date": "2025-08-25", "close": 1.55, "volume": 539237.0}, {"date": "2025-08-26", "close": 1.55, "volume": 549315.0}, {"date": "2025-08-27", "close": 1.57, "volume": 633658.0}, {"date": "2025-08-28", "close": 1.56, "volume": 568953.0}, {"date": "2025-08-29", "close": 1.52, "volume": 556189.0}, {"date": "2025-09-02", "close": 1.49, "volume": 467528.0}, {"date": "2025-09-03", "close": 1.46, "volume": 407693.0}, {"date": "2025-09-04", "close": 1.51, "volume": 474432.0}, {"date": "2025-09-05", "close": 1.51, "volume": 787528.0}, {"date": "2025-09-08", "close": 1.55, "volume": 849719.0}, {"date": "2025-09-09", "close": 1.6, "volume": 736078.0}, {"date": "2025-09-10", "close": 1.55, "volume": 711233.0}, {"date": "2025-09-11", "close": 1.59, "volume": 453682.0}, {"date": "2025-09-12", "close": 1.57, "volume": 1542342.0}, {"date": "2025-09-15", "close": 1.61, "volume": 921155.0}, {"date": "2025-09-16", "close": 1.61, "volume": 816445.0}, {"date": "2025-09-17", "close": 1.59, "volume": 536507.0}, {"date": "2025-09-18", "close": 1.74, "volume": 882669.0}, {"date": "2025-09-19", "close": 1.67, "volume": 1169378.0}, {"date": "2025-09-22", "close": 1.79, "volume": 1250440.0}, {"date": "2025-09-23", "close": 1.72, "volume": 798815.0}, {"date": "2025-09-24", "close": 1.77, "volume": 502595.0}, {"date": "2025-09-25", "close": 1.67, "volume": 776774.0}, {"date": "2025-09-26", "close": 1.67, "volume": 693952.0}, {"date": "2025-09-29", "close": 1.63, "volume": 301163.0}, {"date": "2025-09-30", "close": 1.67, "volume": 393750.0}, {"date": "2025-10-01", "close": 1.65, "volume": 374151.0}, {"date": "2025-10-02", "close": 1.65, "volume": 542382.0}, {"date": "2025-10-03", "close": 1.69, "volume": 466410.0}, {"date": "2025-10-06", "close": 1.71, "volume": 838703.0}, {"date": "2025-10-07", "close": 1.57, "volume": 1486208.0}, {"date": "2025-10-08", "close": 1.68, "volume": 857749.0}, {"date": "2025-10-09", "close": 1.85, "volume": 2099858.0}, {"date": "2025-10-10", "close": 1.77, "volume": 3302822.0}, {"date": "2025-10-13", "close": 1.76, "volume": 996497.0}, {"date": "2025-10-14", "close": 1.7, "volume": 695795.0}, {"date": "2025-10-15", "close": 1.81, "volume": 1176196.0}, {"date": "2025-10-16", "close": 1.76, "volume": 512986.0}, {"date": "2025-10-17", "close": 1.69, "volume": 847453.0}, {"date": "2025-10-20", "close": 1.69, "volume": 1025546.0}, {"date": "2025-10-21", "close": 1.61, "volume": 1493296.0}, {"date": "2025-10-22", "close": 1.61, "volume": 1240868.0}, {"date": "2025-10-23", "close": 1.59, "volume": 462897.0}, {"date": "2025-10-24", "close": 1.57, "volume": 817076.0}, {"date": "2025-10-27", "close": 1.55, "volume": 714357.0}, {"date": "2025-10-28", "close": 1.48, "volume": 1023702.0}, {"date": "2025-10-29", "close": 1.44, "volume": 733813.0}, {"date": "2025-10-30", "close": 1.38, "volume": 631444.0}, {"date": "2025-10-31", "close": 1.41, "volume": 970700.0}, {"date": "2025-11-03", "close": 1.4, "volume": 555105.0}, {"date": "2025-11-04", "close": 1.38, "volume": 523499.0}, {"date": "2025-11-05", "close": 1.45, "volume": 763905.0}, {"date": "2025-11-06", "close": 1.22, "volume": 3325061.0}, {"date": "2025-11-07", "close": 1.17, "volume": 1426103.0}, {"date": "2025-11-10", "close": 1.17, "volume": 1062935.0}, {"date": "2025-11-11", "close": 1.17, "volume": 931537.0}, {"date": "2025-11-12", "close": 1.18, "volume": 680323.0}, {"date": "2025-11-13", "close": 1.11, "volume": 922047.0}, {"date": "2025-11-14", "close": 1.04, "volume": 1317378.0}, {"date": "2025-11-17", "close": 0.9953, "volume": 1121855.0}, {"date": "2025-11-18", "close": 0.9718, "volume": 2987588.0}, {"date": "2025-11-19", "close": 0.9248, "volume": 1543873.0}, {"date": "2025-11-20", "close": 0.9489, "volume": 917029.0}, {"date": "2025-11-21", "close": 1.05, "volume": 1542294.0}, {"date": "2025-11-24", "close": 1.01, "volume": 564829.0}, {"date": "2025-11-25", "close": 1.01, "volume": 716656.0}, {"date": "2025-11-26", "close": 1.04, "volume": 680990.0}, {"date": "2025-11-28", "close": 1.08, "volume": 686237.0}, {"date": "2025-12-01", "close": 1.02, "volume": 920578.0}, {"date": "2025-12-02", "close": 1.03, "volume": 468087.0}, {"date": "2025-12-03", "close": 1.03, "volume": 1877294.0}, {"date": "2025-12-04", "close": 1.02, "volume": 816555.0}, {"date": "2025-12-05", "close": 0.9855, "volume": 2134453.0}, {"date": "2025-12-08", "close": 0.9882, "volume": 900342.0}, {"date": "2025-12-09", "close": 0.9866, "volume": 1700031.0}, {"date": "2025-12-10", "close": 1.08, "volume": 1953003.0}, {"date": "2025-12-11", "close": 1.1, "volume": 1495230.0}, {"date": "2025-12-12", "close": 1.06, "volume": 852630.0}, {"date": "2025-12-15", "close": 1.05, "volume": 1197708.0}, {"date": "2025-12-16", "close": 1.02, "volume": 638906.0}, {"date": "2025-12-17", "close": 0.9422, "volume": 1623557.0}, {"date": "2025-12-18", "close": 0.8883, "volume": 1807108.0}, {"date": "2025-12-19", "close": 0.9075, "volume": 1371721.0}, {"date": "2025-12-22", "close": 0.8878, "volume": 1124589.0}, {"date": "2025-12-23", "close": 0.856, "volume": 2425753.0}, {"date": "2025-12-24", "close": 0.8597, "volume": 437125.0}, {"date": "2025-12-26", "close": 0.8253, "volume": 631263.0}, {"date": "2025-12-29", "close": 0.805, "volume": 1404997.0}, {"date": "2025-12-30", "close": 0.8034, "volume": 1001372.0}, {"date": "2025-12-31", "close": 0.8246, "volume": 887115.0}, {"date": "2026-01-02", "close": 0.8488, "volume": 870926.0}, {"date": "2026-01-05", "close": 0.8864, "volume": 932400.0}, {"date": "2026-01-06", "close": 0.8893, "volume": 581698.0}, {"date": "2026-01-07", "close": 0.8737, "volume": 496338.0}, {"date": "2026-01-08", "close": 0.8902, "volume": 561738.0}, {"date": "2026-01-09", "close": 0.8842, "volume": 694908.0}, {"date": "2026-01-12", "close": 0.8716, "volume": 1093790.0}, {"date": "2026-01-13", "close": 0.8612, "volume": 794414.0}, {"date": "2026-01-14", "close": 0.8409, "volume": 503701.0}, {"date": "2026-01-15", "close": 0.8686, "volume": 600815.0}, {"date": "2026-01-16", "close": 0.8383, "volume": 534179.0}, {"date": "2026-01-20", "close": 0.808, "volume": 472001.0}, {"date": "2026-01-21", "close": 0.8098, "volume": 538609.0}, {"date": "2026-01-22", "close": 0.8299, "volume": 608030.0}, {"date": "2026-01-23", "close": 0.8158, "volume": 443612.0}, {"date": "2026-01-26", "close": 0.8065, "volume": 681337.0}, {"date": "2026-01-27", "close": 0.8256, "volume": 722022.0}, {"date": "2026-01-28", "close": 0.7932, "volume": 734407.0}, {"date": "2026-01-29", "close": 0.8024, "volume": 601172.0}, {"date": "2026-01-30", "close": 0.8073, "volume": 516277.0}, {"date": "2026-02-02", "close": 0.8014, "volume": 459407.0}, {"date": "2026-02-03", "close": 0.7517, "volume": 1242071.0}, {"date": "2026-02-04", "close": 0.7566, "volume": 1105625.0}, {"date": "2026-02-05", "close": 0.6001, "volume": 3049213.0}, {"date": "2026-02-06", "close": 0.62, "volume": 1698387.0}, {"date": "2026-02-09", "close": 0.578, "volume": 1238809.0}, {"date": "2026-02-10", "close": 0.5549, "volume": 1039393.0}, {"date": "2026-02-11", "close": 0.5123, "volume": 1622394.0}, {"date": "2026-02-12", "close": 0.5367, "volume": 924600.0}, {"date": "2026-02-13", "close": 0.5476, "volume": 751381.0}, {"date": "2026-02-17", "close": 0.5082, "volume": 1103426.0}, {"date": "2026-02-18", "close": 0.5345, "volume": 776661.0}, {"date": "2026-02-19", "close": 0.5523, "volume": 669689.0}, {"date": "2026-02-20", "close": 0.5353, "volume": 1378816.0}, {"date": "2026-02-23", "close": 0.5619, "volume": 1564897.0}, {"date": "2026-02-24", "close": 0.5931, "volume": 1423809.0}, {"date": "2026-02-25", "close": 0.6001, "volume": 1400700.0}, {"date": "2026-02-26", "close": 0.5849, "volume": 818305.0}, {"date": "2026-02-27", "close": 0.5775, "volume": 671918.0}, {"date": "2026-03-02", "close": 0.5515, "volume": 929491.0}, {"date": "2026-03-03", "close": 0.5263, "volume": 1328915.0}, {"date": "2026-03-04", "close": 0.5228, "volume": 763088.0}, {"date": "2026-03-05", "close": 0.5068, "volume": 824859.0}, {"date": "2026-03-06", "close": 0.4903, "volume": 907214.0}, {"date": "2026-03-09", "close": 0.4906, "volume": 686949.0}, {"date": "2026-03-10", "close": 0.4844, "volume": 541657.0}, {"date": "2026-03-11", "close": 0.4569, "volume": 1176936.0}, {"date": "2026-03-12", "close": 0.4199, "volume": 1958944.0}, {"date": "2026-03-13", "close": 0.3704, "volume": 6301933.0}, {"date": "2026-03-16", "close": 0.4166, "volume": 3006567.0}, {"date": "2026-03-17", "close": 0.3913, "volume": 1039776.0}, {"date": "2026-03-18", "close": 0.4118, "volume": 2140807.0}, {"date": "2026-03-19", "close": 0.4305, "volume": 2213941.0}, {"date": "2026-03-20", "close": 0.3922, "volume": 1550008.0}, {"date": "2026-03-23", "close": 0.3794, "volume": 841072.0}, {"date": "2026-03-24", "close": 0.3845, "volume": 886225.0}, {"date": "2026-03-25", "close": 0.3874, "volume": 646020.0}, {"date": "2026-03-26", "close": 0.3796, "volume": 1101754.0}, {"date": "2026-03-27", "close": 0.3956, "volume": 1459168.0}, {"date": "2026-03-30", "close": 0.3402, "volume": 1913334.0}, {"date": "2026-03-31", "close": 0.3881, "volume": 1267339.0}, {"date": "2026-04-01", "close": 0.3888, "volume": 1567889.0}, {"date": "2026-04-02", "close": 0.4153, "volume": 1332317.0}, {"date": "2026-04-06", "close": 0.4188, "volume": 827257.0}, {"date": "2026-04-07", "close": 0.3759, "volume": 1260962.0}, {"date": "2026-04-08", "close": 0.3557, "volume": 1494271.0}, {"date": "2026-04-09", "close": 0.421, "volume": 2128754.0}, {"date": "2026-04-10", "close": 0.3899, "volume": 1280470.0}, {"date": "2026-04-13", "close": 0.42, "volume": 2036572.0}, {"date": "2026-04-14", "close": 0.4004, "volume": 1866473.0}, {"date": "2026-04-15", "close": 0.4385, "volume": 2209379.0}, {"date": "2026-04-16", "close": 0.4452, "volume": 1093514.0}, {"date": "2026-04-17", "close": 0.4417, "volume": 1258415.0}, {"date": "2026-04-20", "close": 0.4643, "volume": 978119.0}, {"date": "2026-04-21", "close": 0.4211, "volume": 1012818.0}, {"date": "2026-04-22", "close": 0.4674, "volume": 727319.0}, {"date": "2026-04-23", "close": 0.453, "volume": 449453.0}, {"date": "2026-04-24", "close": 0.4649, "volume": 1055200.0}, {"date": "2026-04-27", "close": 0.4446, "volume": 707866.0}, {"date": "2026-04-28", "close": 0.4331, "volume": 576255.0}, {"date": "2026-04-29", "close": 0.4217, "volume": 638679.0}, {"date": "2026-04-30", "close": 0.4669, "volume": 1628019.0}, {"date": "2026-05-01", "close": 0.4667, "volume": 797621.0}, {"date": "2026-05-04", "close": 0.4601, "volume": 899932.0}, {"date": "2026-05-05", "close": 0.4608, "volume": 718302.0}, {"date": "2026-05-06", "close": 0.477, "volume": 1884744.0}, {"date": "2026-05-07", "close": 0.2931, "volume": 5325034.0}, {"date": "2026-05-08", "close": 0.38, "volume": 4103617.0}, {"date": "2026-05-11", "close": 0.3428, "volume": 1238454.0}, {"date": "2026-05-12", "close": 0.3129, "volume": 1693222.0}, {"date": "2026-05-13", "close": 0.302, "volume": 2591213.0}, {"date": "2026-05-14", "close": 0.2848, "volume": 3465737.0}, {"date": "2026-05-15", "close": 0.27, "volume": 38320170.0}, {"date": "2026-05-18", "close": 0.2927, "volume": 17692690.0}, {"date": "2026-05-19", "close": 0.2858, "volume": 4324407.0}, {"date": "2026-05-20", "close": 0.3327, "volume": 7199029.0}, {"date": "2026-05-21", "close": 0.3066, "volume": 2417265.0}, {"date": "2026-05-22", "close": 0.3069, "volume": 3862594.0}, {"date": "2026-05-26", "close": 0.3746, "volume": 17488000.0}, {"date": "2026-05-27", "close": 0.3873, "volume": 17359480.0}, {"date": "2026-05-28", "close": 0.42, "volume": 5530678.0}, {"date": "2026-05-29", "close": 0.3784, "volume": 4899866.0}, {"date": "2026-06-01", "close": 0.389, "volume": 3568213.0}, {"date": "2026-06-02", "close": 0.3982, "volume": 1786600.0}, {"date": "2026-06-03", "close": 0.3696, "volume": 1221106.0}, {"date": "2026-06-04", "close": 0.3655, "volume": 1522267.0}, {"date": "2026-06-05", "close": 0.3419, "volume": 3680217.0}, {"date": "2026-06-08", "close": 0.3545, "volume": 1311877.0}, {"date": "2026-06-09", "close": 0.3349, "volume": 1417339.0}, {"date": "2026-06-10", "close": 0.332, "volume": 1197245.0}, {"date": "2026-06-11", "close": 0.34, "volume": 1103728.0}, {"date": "2026-06-12", "close": 0.3413, "volume": 1450867.0}, {"date": "2026-06-15", "close": 0.3217, "volume": 1973105.0}, {"date": "2026-06-16", "close": 0.3354, "volume": 1487880.0}, {"date": "2026-06-17", "close": 0.3426, "volume": 1003681.0}, {"date": "2026-06-18", "close": 0.3479, "volume": 997658.0}, {"date": "2026-06-22", "close": 0.3128, "volume": 1286053.0}, {"date": "2026-06-23", "close": 0.329, "volume": 962235.0}, {"date": "2026-06-24", "close": 0.3301, "volume": 883189.0}, {"date": "2026-06-25", "close": 0.3172, "volume": 530476.0}, {"date": "2026-06-26", "close": 0.2646, "volume": 11976870.0}, {"date": "2026-06-29", "close": 0.2597, "volume": 4441042.0}, {"date": "2026-06-30", "close": 0.2578, "volume": 1215364.0}, {"date": "2026-07-01", "close": 0.2595, "volume": 2001058.0}, {"date": "2026-07-02", "close": 0.2549, "volume": 2297965.0}, {"date": "2026-07-06", "close": 0.271, "volume": 879360.0}, {"date": "2026-07-07", "close": 0.2491, "volume": 1149083.0}, {"date": "2026-07-08", "close": 0.253, "volume": 863655.0}, {"date": "2026-07-09", "close": 0.264, "volume": 526472.0}, {"date": "2026-07-10", "close": 0.2413, "volume": 752792.0}, {"date": "2026-07-13", "close": 0.2723, "volume": 3708128.0}, {"date": "2026-07-14", "close": 0.264, "volume": 1112633.0}, {"date": "2026-07-15", "close": 0.2749, "volume": 659270.0}, {"date": "2026-07-16", "close": 0.2653, "volume": 539393.0}, {"date": "2026-07-17", "close": 0.2593, "volume": 314075.0}, {"date": "2026-07-20", "close": 0.2502, "volume": 723771.0}, {"date": "2026-07-21", "close": 0.2501, "volume": 970225.0}, {"date": "2026-07-22", "close": 0.2416, "volume": 716902.0}, {"date": "2026-07-23", "close": 0.2382, "volume": 1220829.0}, {"date": "2026-07-24", "close": 0.2384, "volume": 780139.0}, {"date": "2026-07-27", "close": 0.225, "volume": 599605.0}, {"date": "2026-07-28", "close": 0.2434, "volume": 2351897.0}, {"date": "2026-07-29", "close": 0.2309, "volume": 1156032.0}, {"date": "2026-07-30", "close": 0.285, "volume": 9854039.0}, {"date": "2026-07-31", "close": 0.2681, "volume": 1897371.0}, {"date": "2026-08-03", "close": 0.2698, "volume": 637341.0}, {"date": "2026-08-04", "close": 0.3112, "volume": 1750790.0}, {"date": "2026-08-05", "close": 0.2743, "volume": 718791.0}, {"date": "2026-08-06", "close": 0.2827, "volume": 447625.0}, {"date": "2026-08-07", "close": 0.285, "volume": 995144.0}], "refreshing": true}