{"ticker": "ADTN", "overview": {"cik": "926282", "ticker": "ADTN", "name": "ADTRAN Holdings, Inc.", "industry": "Telephone & Telegraph Apparatus", "country": "United States", "sic": "3661", "announcements": [{"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342317", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340206", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-331632", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-331458", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-320947", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314198", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-311290", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-07-17", "title": "Form S-3ASR", "accession": "0001193125-26-307471", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296161", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "Initial insider holdings", "accession": "0001193125-26-292752", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001193125-26-285745", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001193125-26-283882", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236824", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001950047-26-004824", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-228208", "price_sensitive": true}, {"form": "SD", "date": "2026-05-12", "title": "Form SD", "accession": "0001193125-26-218337", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216692", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001950047-26-004202", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001193125-26-205276", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-204995", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-01", "title": "Form DEFA14A", "accession": "0001193125-26-200826", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000079", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-07", "title": "Material event", "accession": "0001193125-26-145496", "price_sensitive": true}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142016", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142013", "price_sensitive": false}]}, "description": "ADTRAN Holdings, Inc. trades as ADTN on the NASDAQ and is registered in the United States, classified under Telephone & Telegraph Apparatus (SIC 3661). Privy Trades holds 292 insider filings for the company, from November 2021 to August 2026. Across those, 12 insiders disclosed 12 open-market purchases totalling $625.16K against 8 sales totalling $5.11M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 12, "buy_sum": 625157.97836, "sell_n": 8, "sell_sum": 5111517.546999999, "net": -4486359.568639999, "insiders": 12, "first_date": "2021-11-09", "last_date": "2026-08-06"}, "metrics": {"ticker": "ADTN", "has_prices": true, "as_of": "2026-08-07", "last": 7.56, "prev_close": 7.495, "change": 0.0649999999999995, "change_pct": 0.008672448298865845, "session_volume": 1564175.0, "vwap_5": 8.306052194099415, "vwap_20": 9.50161408176567, "vwap_60": 13.46231266338271, "vwap_250": 11.805290667697891, "high_52w": 19.4, "low_52w": 7.25, "avg_volume_20": 2553104.55, "sessions": 400, "market_cap": {"value": 615999436.92, "shares": 81481407.0, "as_of": "2026-08-03", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002100119-26-001542", "src": "13DG", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "Adtran Holdings, Inc.", "who_key": "ADTRAN Holdings, 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": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "ADTRAN Holdings, Inc. takes a 5.13% passive stake in ADTN", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/0002100119-26-001542-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5269}, {"id": "0001193125-26-342317", "src": "INSIDERS", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "Christoph Glingener", "who_key": "Glingener Christoph", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on ADTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1943622/000119312526342317/0001193125-26-342317-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121909}, {"id": "0001193125-26-340206", "src": "INSIDERS", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "Timothy P. Santo", "who_key": "Santo Timothy P", "role": "SVP of Finance; CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50000.399999999994, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "ADTN draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1974835/000119312526340206/0001193125-26-340206-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127669}, {"id": "0001193125-26-320947", "src": "INSIDERS", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "Christoph Glingener", "who_key": "Glingener Christoph", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on ADTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000119312526320947/0001193125-26-320947-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146389}, {"id": "0001193125-26-296161", "src": "INSIDERS", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "Anne DelSanto", "who_key": "DelSanto Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "Director files routine paperwork on ADTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000119312526296161/0001193125-26-296161-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179509}, {"id": "0001193125-26-236824", "src": "INSIDERS", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "James Denson Wilson Jr", "who_key": "Wilson James Denson Jr", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 137367.04, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "Insider sells $137K of ADTN", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000119312526236824/0001193125-26-236824-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239989}, {"id": "0001193125-26-216692", "src": "INSIDERS", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "Christoph Glingener", "who_key": "Glingener Christoph", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2219844.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "Insider sells $2.2M of ADTN", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000119312526216692/0001193125-26-216692-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257269}, {"id": "13DG-0002100121-26-000079", "src": "13DG", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "Adtran Holdings, Inc.", "who_key": "ADTRAN Holdings, 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": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "ADTRAN Holdings, Inc. crosses 5% of ADTN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/0002100121-26-000079-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271669}, {"id": "0001193125-26-142009", "src": "INSIDERS", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "Thomas R. Stanton", "who_key": "STANTON THOMAS R", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "CEO files routine paperwork on ADTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000119312526142009/0001193125-26-142009-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310549}, {"id": "0001193125-26-142013", "src": "INSIDERS", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "Timothy P. Santo", "who_key": "Santo Timothy P", "role": "SVP of Finance; CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "CFO files routine paperwork on ADTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000119312526142013/0001193125-26-142013-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310549}, {"id": "0001193125-26-142016", "src": "INSIDERS", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "James Denson Wilson Jr", "who_key": "Wilson James Denson Jr", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on ADTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000119312526142016/0001193125-26-142016-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310549}, {"id": "13DG-0000102909-26-000526", "src": "13DG", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "Adtran Holdings, Inc.", "who_key": "ADTRAN Holdings, 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": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "ADTRAN Holdings, Inc. adjusts its stake in ADTN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/0000102909-26-000526-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319189}, {"id": "0001193125-26-119867", "src": "INSIDERS", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "Timothy P. Santo", "who_key": "Santo Timothy P", "role": "SVP of Finance; CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17861.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "CFO files routine paperwork on ADTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000119312526119867/0001193125-26-119867-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329269}, {"id": "0001193125-26-093954", "src": "INSIDERS", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "Hourigan Rice Jacqueline", "who_key": "Jacqueline Hourigan Rice", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 148237.74, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "Director sells $148K of ADTN", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000119312526093954/0001193125-26-093954-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350869}, {"id": "0001193125-26-024818", "src": "INSIDERS", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "Thomas R. Stanton", "who_key": "STANTON THOMAS R", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 307658.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "CEO files routine paperwork on ADTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000119312526024818/0001193125-26-024818-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404149}, {"id": "0001193125-26-024827", "src": "INSIDERS", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "James Denson Wilson Jr", "who_key": "Wilson James Denson Jr", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21428.39, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on ADTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000119312526024827/0001193125-26-024827-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404149}, {"id": "0001193125-26-027411", "src": "INSIDERS", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "Thomas R. Stanton", "who_key": "STANTON THOMAS R", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 114640.68000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "CEO files routine paperwork on ADTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000119312526027411/0001193125-26-027411-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404149}, {"id": "0001193125-26-027417", "src": "INSIDERS", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "James Denson Wilson Jr", "who_key": "Wilson James Denson Jr", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10043.880000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on ADTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000119312526027417/0001193125-26-027417-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404149}, {"id": "0001193125-26-031745", "src": "INSIDERS", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "James Denson Wilson Jr", "who_key": "Wilson James Denson Jr", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12095.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on ADTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000119312526031745/0001193125-26-031745-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404149}, {"id": "0001193125-26-019455", "src": "INSIDERS", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "Thomas R. Stanton", "who_key": "STANTON THOMAS R", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 94682.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "CEO files routine paperwork on ADTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000119312526019455/0001193125-26-019455-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412789}, {"id": "0001193125-26-019464", "src": "INSIDERS", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "James Denson Wilson Jr", "who_key": "Wilson James Denson Jr", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7068.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on ADTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000119312526019464/0001193125-26-019464-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412789}, {"id": "0001193125-26-002897", "src": "INSIDERS", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "Hourigan Rice Jacqueline", "who_key": "Jacqueline Hourigan Rice", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "Director files routine paperwork on ADTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000119312526002897/0001193125-26-002897-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441589}, {"id": "0001193125-26-002898", "src": "INSIDERS", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "H. Fenwick Huss", "who_key": "HUSS H FENWICK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "Director files routine paperwork on ADTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000119312526002898/0001193125-26-002898-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441589}, {"id": "0001193125-26-002900", "src": "INSIDERS", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "Balan Nair", "who_key": "Nair Balan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "Director files routine paperwork on ADTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000119312526002900/0001193125-26-002900-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441589}, {"id": "0001193125-26-002901", "src": "INSIDERS", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "Gregory James McCray", "who_key": "McCray Gregory James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "Director files routine paperwork on ADTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000119312526002901/0001193125-26-002901-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441589}, {"id": "0001193125-26-002902", "src": "INSIDERS", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "Nikos Theodosopoulos", "who_key": "Theodosopoulos Nikos", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "Director files routine paperwork on ADTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000119312526002902/0001193125-26-002902-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441589}, {"id": "0001193125-26-002903", "src": "INSIDERS", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "Kathryn A. Walker", "who_key": "Walker Kathryn A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "Director files routine paperwork on ADTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000119312526002903/0001193125-26-002903-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441589}, {"id": "0001193125-25-303492", "src": "INSIDERS", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "Timothy P. Santo", "who_key": "Santo Timothy P", "role": "SVP of Finance; CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49323.0, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "CFO buys $49K of ADTN", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000119312525303492/0001193125-25-303492-index.htm", "trade_date": "2025-11-28", "timestamp": "2025-11-28", "mins": 489109}, {"id": "0001193125-25-303491", "src": "INSIDERS", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "Nikos Theodosopoulos", "who_key": "Theodosopoulos Nikos", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100428.79, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "Board member picks up $100K of ADTN", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000119312525303491/0001193125-25-303491-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491989}, {"id": "0001193125-25-295709", "src": "INSIDERS", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "Thomas R. Stanton", "who_key": "STANTON THOMAS R", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 300002.24, "score": 55.4, "price_sensitive": true, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "Insider cluster: 3 buying ADTN", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000119312525295709/0001193125-25-295709-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494869}], "recent_buys": [{"id": "0001193125-26-340206", "src": "INSIDERS", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "Timothy P. Santo", "who_key": "Santo Timothy P", "role": "SVP of Finance; CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50000.399999999994, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "ADTN draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1974835/000119312526340206/0001193125-26-340206-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127669}, {"id": "0001193125-25-303492", "src": "INSIDERS", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "Timothy P. Santo", "who_key": "Santo Timothy P", "role": "SVP of Finance; CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49323.0, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "CFO buys $49K of ADTN", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000119312525303492/0001193125-25-303492-index.htm", "trade_date": "2025-11-28", "timestamp": "2025-11-28", "mins": 489109}, {"id": "0001193125-25-303491", "src": "INSIDERS", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "Nikos Theodosopoulos", "who_key": "Theodosopoulos Nikos", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100428.79, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "Board member picks up $100K of ADTN", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000119312525303491/0001193125-25-303491-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491989}, {"id": "0001193125-25-295709", "src": "INSIDERS", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "Thomas R. Stanton", "who_key": "STANTON THOMAS R", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 300002.24, "score": 55.4, "price_sensitive": true, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "Insider cluster: 3 buying ADTN", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000119312525295709/0001193125-25-295709-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494869}, {"id": "0001209191-22-060554", "src": "INSIDERS", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "Gregory James McCray", "who_key": "McCray Gregory James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 697.74562, "score": 17.8, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "Insider cluster: 4 buying ADTN", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000120919122060554/0001209191-22-060554-index.htm", "trade_date": "2022-12-07", "timestamp": "2022-12-07", "mins": 2054389}, {"id": "0001209191-22-060553", "src": "INSIDERS", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "Thomas R. Stanton", "who_key": "STANTON THOMAS R", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 12529.29988, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "That makes 5 insiders into ADTN", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000120919122060553/0001209191-22-060553-index.htm", "trade_date": "2022-12-07", "timestamp": "2022-12-07", "mins": 2054389}, {"id": "0001209191-22-049094", "src": "INSIDERS", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "James Denson Wilson Jr", "who_key": "Wilson James Denson Jr", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2343.4257, "score": 25.1, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "5 insiders now buying ADTN", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000120919122049094/0001209191-22-049094-index.htm", "trade_date": "2022-09-04", "timestamp": "2022-09-04", "mins": 2189749}, {"id": "0000926282-22-000063", "src": "INSIDERS", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "Gregory James McCray", "who_key": "McCray Gregory James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 694.9691999999999, "score": 17.8, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "6 insiders now buying ADTN", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000092628222000063/0000926282-22-000063-index.htm", "trade_date": "2022-09-04", "timestamp": "2022-09-04", "mins": 2189749}, {"id": "0000926282-22-000056", "src": "INSIDERS", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "Thomas R. Stanton", "who_key": "STANTON THOMAS R", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6782.7968, "score": 35.7, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "That makes 6 insiders into ADTN", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000092628222000056/0000926282-22-000056-index.htm", "trade_date": "2022-09-04", "timestamp": "2022-09-04", "mins": 2189749}, {"id": "0000926282-22-000055", "src": "INSIDERS", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "James Denson Wilson Jr", "who_key": "Wilson James Denson Jr", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2343.4257, "score": 25.1, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "6 insiders now buying ADTN", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000092628222000055/0000926282-22-000055-index.htm", "trade_date": "2022-09-04", "timestamp": "2022-09-04", "mins": 2189749}, {"id": "0000926282-22-000054", "src": "INSIDERS", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "Michael Foliano", "who_key": "Foliano Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 19.44466, "score": 22.7, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "That makes 6 insiders into ADTN", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000092628222000054/0000926282-22-000054-index.htm", "trade_date": "2022-09-01", "timestamp": "2022-09-01", "mins": 2194069}, {"id": "0000926282-21-000047", "src": "INSIDERS", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN INC", "who": "Balan Nair", "who_key": "Nair Balan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99992.4408, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "Insider cluster: 7 buying ADTN", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000092628221000047/0000926282-21-000047-index.htm", "trade_date": "2021-11-09", "timestamp": "2021-11-09", "mins": 2620309}], "institutional": [{"id": "13DG-0002100119-26-001542", "src": "13DG", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "Adtran Holdings, Inc.", "who_key": "ADTRAN Holdings, 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": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "ADTRAN Holdings, Inc. takes a 5.13% passive stake in ADTN", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/0002100119-26-001542-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5269}, {"id": "13DG-0002100121-26-000079", "src": "13DG", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "Adtran Holdings, Inc.", "who_key": "ADTRAN Holdings, 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": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "ADTRAN Holdings, Inc. crosses 5% of ADTN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/0002100121-26-000079-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271669}, {"id": "13DG-0000102909-26-000526", "src": "13DG", "ticker": "ADTN", "cik": "926282", "company": "ADTRAN Holdings, Inc.", "company_raw": "ADTRAN Holdings, Inc.", "who": "Adtran Holdings, Inc.", "who_key": "ADTRAN Holdings, 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": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "ADTRAN Holdings, Inc. adjusts its stake in ADTN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/926282/0000102909-26-000526-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319189}], "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": "ADTRAN Holdings, Inc. - Common Stock", "new_value": "ADTRAN Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000926282", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000926282", "applied": 1, "detected_at": "2026-09-10T03:13:39.891253"}]}, "key_people": [{"who": "Christoph Glingener", "who_key": "Glingener Christoph", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2219844.3, "net": -2219844.3, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2219844.3, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000119312526216692/0001193125-26-216692-index.htm"}], "latest": {"action": "SELL", "amount": 2219844.3, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000119312526216692/0001193125-26-216692-index.htm"}}, {"who": "Brian Protiva", "who_key": "Protiva Brian", "role": "CEO of ADVA", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1305969.28, "net": -1305969.28, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 652984.64, "date": "2022-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000092628222000050/0000926282-22-000050-index.htm"}, {"action": "SELL", "amount": 652984.64, "date": "2022-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000092628222000052/0000926282-22-000052-index.htm"}], "latest": {"action": "SELL", "amount": 652984.64, "date": "2022-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000092628222000050/0000926282-22-000050-index.htm"}}, {"who": "James Denson Wilson Jr", "who_key": "Wilson James Denson Jr", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 4686.8514, "sold": 1289169.3599999999, "net": -1284482.5085999998, "trades": 4, "top_score": 25.1, "lean": "selling", "history": [{"action": "SELL", "amount": 137367.04, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000119312526236824/0001193125-26-236824-index.htm"}, {"action": "BUY", "amount": 2343.4257, "date": "2022-09-04", "score": 25.1, "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000092628222000055/0000926282-22-000055-index.htm"}, {"action": "BUY", "amount": 2343.4257, "date": "2022-09-04", "score": 25.1, "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000120919122049094/0001209191-22-049094-index.htm"}, {"action": "SELL", "amount": 1151802.3199999998, "date": "2022-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000092628222000051/0000926282-22-000051-index.htm"}], "latest": {"action": "SELL", "amount": 137367.04, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000119312526236824/0001193125-26-236824-index.htm"}}, {"who": "Thomas R. Stanton", "who_key": "STANTON THOMAS R", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 319314.33668, "sold": 0, "net": 319314.33668, "trades": 3, "top_score": 55.4, "lean": "buying", "history": [{"action": "BUY", "amount": 300002.24, "date": "2025-11-24", "score": 55.4, "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000119312525295709/0001193125-25-295709-index.htm"}, {"action": "BUY", "amount": 12529.29988, "date": "2022-12-07", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000120919122060553/0001209191-22-060553-index.htm"}, {"action": "BUY", "amount": 6782.7968, "date": "2022-09-04", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000092628222000056/0000926282-22-000056-index.htm"}], "latest": {"action": "BUY", "amount": 300002.24, "date": "2025-11-24", "score": 55.4, "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000119312525295709/0001193125-25-295709-index.htm"}}, {"who": "Hourigan Rice Jacqueline", "who_key": "Jacqueline Hourigan Rice", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 148237.74, "net": -148237.74, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 148237.74, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000119312526093954/0001193125-26-093954-index.htm"}], "latest": {"action": "SELL", "amount": 148237.74, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000119312526093954/0001193125-26-093954-index.htm"}}, {"who": "Nikos Theodosopoulos", "who_key": "Theodosopoulos Nikos", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 100428.79, "sold": 0, "net": 100428.79, "trades": 1, "top_score": 44.0, "lean": "buying", "history": [{"action": "BUY", "amount": 100428.79, "date": "2025-11-26", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000119312525303491/0001193125-25-303491-index.htm"}], "latest": {"action": "BUY", "amount": 100428.79, "date": "2025-11-26", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000119312525303491/0001193125-25-303491-index.htm"}}, {"who": "Marc Kimpe", "who_key": "Kimpe Marc", "role": "SVP, Research & Development", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 100100.0, "net": -100100.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100100.0, "date": "2022-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000092628222000009/0000926282-22-000009-index.htm"}], "latest": {"action": "SELL", "amount": 100100.0, "date": "2022-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000092628222000009/0000926282-22-000009-index.htm"}}, {"who": "Balan Nair", "who_key": "Nair Balan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 99992.4408, "sold": 0, "net": 99992.4408, "trades": 1, "top_score": 40.1, "lean": "buying", "history": [{"action": "BUY", "amount": 99992.4408, "date": "2021-11-09", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000092628221000047/0000926282-21-000047-index.htm"}], "latest": {"action": "BUY", "amount": 99992.4408, "date": "2021-11-09", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/926282/000092628221000047/0000926282-21-000047-index.htm"}}], "activity": [{"date": "2026-08-06", "net": 50000.399999999994}], "announcements": [{"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342317", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340206", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-331632", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-331458", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-320947", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314198", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-311290", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-07-17", "title": "Form S-3ASR", "accession": "0001193125-26-307471", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296161", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "Initial insider holdings", "accession": "0001193125-26-292752", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001193125-26-285745", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001193125-26-283882", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236824", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001950047-26-004824", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-228208", "price_sensitive": true}, {"form": "SD", "date": "2026-05-12", "title": "Form SD", "accession": "0001193125-26-218337", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216692", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001950047-26-004202", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001193125-26-205276", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-204995", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-01", "title": "Form DEFA14A", "accession": "0001193125-26-200826", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000079", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-07", "title": "Material event", "accession": "0001193125-26-145496", "price_sensitive": true}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142016", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142013", "price_sensitive": false}], "performance": {"ticker": "ADTN", "has_prices": true, "summary": {"n": 12, "avg": -0.42373619296515397, "win_rate": 0.16666666666666666, "best": 0.028571428571428567, "worst": -0.6669603524229075, "as_of": "2026-08-07"}, "buys": [{"who": "Santo Timothy P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP of Finance; CFO", "amount": 50000.399999999994, "date": "2026-08-06", "score": 44.8, "ref_price": 7.495, "return": 0.008672448298865845}, {"who": "Santo Timothy P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP of Finance; CFO", "amount": 49323.0, "date": "2025-11-28", "score": 47.4, "ref_price": 7.93, "return": -0.04665825977301389}, {"who": "Theodosopoulos Nikos", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100428.79, "date": "2025-11-26", "score": 44.0, "ref_price": 7.98, "return": -0.05263157894736852}, {"who": "STANTON THOMAS R", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 300002.24, "date": "2025-11-24", "score": 55.4, "ref_price": 7.35, "return": 0.028571428571428567}, {"who": "McCray Gregory James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 697.74562, "date": "2022-12-07", "score": 17.8, "ref_price": 19.05, "return": -0.6031496062992127}, {"who": "STANTON THOMAS R", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 12529.29988, "date": "2022-12-07", "score": 38.6, "ref_price": 19.05, "return": -0.6031496062992127}, {"who": "Wilson James Denson Jr", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Revenue Officer", "amount": 2343.4257, "date": "2022-09-04", "score": 25.1, "ref_price": 20.31, "return": -0.6277695716395865}, {"who": "McCray Gregory James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 694.9691999999999, "date": "2022-09-04", "score": 17.8, "ref_price": 20.31, "return": -0.6277695716395865}, {"who": "STANTON THOMAS R", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 6782.7968, "date": "2022-09-04", "score": 35.7, "ref_price": 20.31, "return": -0.6277695716395865}, {"who": "Wilson James Denson Jr", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Revenue Officer", "amount": 2343.4257, "date": "2022-09-04", "score": 25.1, "ref_price": 20.31, "return": -0.6277695716395865}, {"who": "Foliano Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 19.44466, "date": "2022-09-01", "score": 22.7, "ref_price": 22.7, "return": -0.6669603524229075}, {"who": "Nair Balan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99992.4408, "date": "2021-11-09", "score": 40.1, "ref_price": 20.91, "return": -0.6384505021520804}]}, "price_series": [{"date": "2016-08-08", "close": 17.81, "volume": 133291.0}, {"date": "2016-08-09", "close": 17.92, "volume": 189065.0}, {"date": "2016-08-10", "close": 17.89, "volume": 123232.0}, {"date": "2016-08-11", "close": 18.06, "volume": 315066.0}, {"date": "2016-08-12", "close": 18.21, "volume": 199122.0}, {"date": "2016-08-15", "close": 18.44, "volume": 243668.0}, {"date": "2016-08-16", "close": 18.23, "volume": 214064.0}, {"date": "2016-08-17", "close": 18.16, "volume": 179075.0}, {"date": "2016-08-18", "close": 18.12, "volume": 165439.0}, {"date": "2016-08-19", "close": 18.11, "volume": 238369.0}, {"date": "2016-08-22", "close": 18.16, "volume": 219449.0}, {"date": "2016-08-23", "close": 18.21, "volume": 163093.0}, {"date": "2016-08-24", "close": 18.2, "volume": 233144.0}, {"date": "2016-08-25", "close": 18.38, "volume": 239279.0}, {"date": "2016-08-26", "close": 18.48, "volume": 264717.0}, {"date": "2016-08-29", "close": 18.6, "volume": 213395.0}, {"date": "2016-08-30", "close": 18.67, "volume": 112710.0}, {"date": "2016-08-31", "close": 18.38, "volume": 235974.0}, {"date": "2016-09-01", "close": 18.52, "volume": 129112.0}, {"date": "2016-09-02", "close": 18.83, "volume": 210998.0}, {"date": "2016-09-06", "close": 19.03, "volume": 307176.0}, {"date": "2016-09-07", "close": 18.87, "volume": 219461.0}, {"date": "2016-09-08", "close": 18.96, "volume": 189443.0}, {"date": "2016-09-09", "close": 18.36, "volume": 312373.0}, {"date": "2016-09-12", "close": 18.51, "volume": 148386.0}, {"date": "2016-09-13", "close": 18.21, "volume": 295822.0}, {"date": "2016-09-14", "close": 18.15, "volume": 222896.0}, {"date": "2016-09-15", "close": 18.35, "volume": 180187.0}, {"date": "2016-09-16", "close": 18.16, "volume": 491462.0}, {"date": "2016-09-19", "close": 18.53, "volume": 166759.0}, {"date": "2016-09-20", "close": 18.33, "volume": 104467.0}, {"date": "2016-09-21", "close": 18.66, "volume": 257113.0}, {"date": "2016-09-22", "close": 19.32, "volume": 343710.0}, {"date": "2016-09-23", "close": 18.95, "volume": 263871.0}, {"date": "2016-09-26", "close": 18.73, "volume": 179968.0}, {"date": "2016-09-27", "close": 18.89, "volume": 281387.0}, {"date": "2016-09-28", "close": 18.91, "volume": 176331.0}, {"date": "2016-09-29", "close": 18.91, "volume": 447871.0}, {"date": "2016-09-30", "close": 19.14, "volume": 269002.0}, {"date": "2016-10-03", "close": 19.17, "volume": 194935.0}, {"date": "2016-10-04", "close": 19.15, "volume": 134172.0}, {"date": "2016-10-05", "close": 19.37, "volume": 257517.0}, {"date": "2016-10-06", "close": 19.53, "volume": 208317.0}, {"date": "2016-10-07", "close": 19.4, "volume": 187075.0}, {"date": "2016-10-10", "close": 19.27, "volume": 217217.0}, {"date": "2016-10-11", "close": 18.98, "volume": 165692.0}, {"date": "2016-10-12", "close": 18.79, "volume": 202817.0}, {"date": "2016-10-13", "close": 18.22, "volume": 355249.0}, {"date": "2016-10-14", "close": 18.07, "volume": 174268.0}, {"date": "2016-10-17", "close": 18.1, "volume": 347900.0}, {"date": "2016-10-18", "close": 18.6, "volume": 453065.0}, {"date": "2016-10-19", "close": 19.95, "volume": 1527094.0}, {"date": "2016-10-20", "close": 19.4, "volume": 555967.0}, {"date": "2016-10-21", "close": 19.1, "volume": 384290.0}, {"date": "2016-10-24", "close": 19.25, "volume": 267180.0}, {"date": "2016-10-25", "close": 18.85, "volume": 215865.0}, {"date": "2016-10-26", "close": 18.85, "volume": 361322.0}, {"date": "2016-10-27", "close": 17.95, "volume": 975669.0}, {"date": "2016-10-28", "close": 18.05, "volume": 451190.0}, {"date": "2016-10-31", "close": 18.15, "volume": 596475.0}, {"date": "2016-11-01", "close": 18.0, "volume": 340179.0}, {"date": "2016-11-02", "close": 18.85, "volume": 719558.0}, {"date": "2016-11-03", "close": 18.1, "volume": 901111.0}, {"date": "2016-11-04", "close": 17.9, "volume": 483623.0}, {"date": "2016-11-07", "close": 18.35, "volume": 375068.0}, {"date": "2016-11-08", "close": 18.65, "volume": 235885.0}, {"date": "2016-11-09", "close": 19.1, "volume": 433861.0}, {"date": "2016-11-10", "close": 19.45, "volume": 655809.0}, {"date": "2016-11-11", "close": 20.0, "volume": 658249.0}, {"date": "2016-11-14", "close": 19.8, "volume": 492124.0}, {"date": "2016-11-15", "close": 20.0, "volume": 321746.0}, {"date": "2016-11-16", "close": 20.0, "volume": 276917.0}, {"date": "2016-11-17", "close": 19.95, "volume": 335085.0}, {"date": "2016-11-18", "close": 20.0, "volume": 249277.0}, {"date": "2016-11-21", "close": 20.0, "volume": 311764.0}, {"date": "2016-11-22", "close": 20.35, "volume": 259313.0}, {"date": "2016-11-23", "close": 20.55, "volume": 225440.0}, {"date": "2016-11-25", "close": 20.7, "volume": 139936.0}, {"date": "2016-11-28", "close": 20.55, "volume": 222836.0}, {"date": "2016-11-29", "close": 20.7, "volume": 289693.0}, {"date": "2016-11-30", "close": 20.35, "volume": 252503.0}, {"date": "2016-12-01", "close": 20.6, "volume": 442220.0}, {"date": "2016-12-02", "close": 20.55, "volume": 252187.0}, {"date": "2016-12-05", "close": 21.05, "volume": 408654.0}, {"date": "2016-12-06", "close": 21.0, "volume": 197903.0}, {"date": "2016-12-07", "close": 21.55, "volume": 300302.0}, {"date": "2016-12-08", "close": 22.35, "volume": 402092.0}, {"date": "2016-12-09", "close": 22.4, "volume": 303536.0}, {"date": "2016-12-12", "close": 22.0, "volume": 507587.0}, {"date": "2016-12-13", "close": 22.35, "volume": 233411.0}, {"date": "2016-12-14", "close": 22.2, "volume": 194756.0}, {"date": "2016-12-15", "close": 22.75, "volume": 466229.0}, {"date": "2016-12-16", "close": 22.7, "volume": 1377944.0}, {"date": "2016-12-19", "close": 23.0, "volume": 282096.0}, {"date": "2016-12-20", "close": 23.15, "volume": 194882.0}, {"date": "2016-12-21", "close": 22.95, "volume": 225783.0}, {"date": "2016-12-22", "close": 22.7, "volume": 140191.0}, {"date": "2016-12-23", "close": 22.8, "volume": 166341.0}, {"date": "2016-12-27", "close": 22.7, "volume": 146687.0}, {"date": "2016-12-28", "close": 22.5, "volume": 174935.0}, {"date": "2016-12-29", "close": 22.65, "volume": 235754.0}, {"date": "2016-12-30", "close": 22.35, "volume": 184849.0}, {"date": "2017-01-03", "close": 22.65, "volume": 451860.0}, {"date": "2017-01-04", "close": 23.2, "volume": 275852.0}, {"date": "2017-01-05", "close": 22.55, "volume": 181365.0}, {"date": "2017-01-06", "close": 22.25, "volume": 243765.0}, {"date": "2017-01-09", "close": 22.1, "volume": 235663.0}, {"date": "2017-01-10", "close": 22.35, "volume": 241714.0}, {"date": "2017-01-11", "close": 22.35, "volume": 139277.0}, {"date": "2017-01-12", "close": 22.05, "volume": 218502.0}, {"date": "2017-01-13", "close": 22.25, "volume": 235762.0}, {"date": "2017-01-17", "close": 22.55, "volume": 659652.0}, {"date": "2017-01-18", "close": 22.7, "volume": 1514203.0}, {"date": "2017-01-19", "close": 22.6, "volume": 562299.0}, {"date": "2017-01-20", "close": 22.15, "volume": 459303.0}, {"date": "2017-01-23", "close": 22.1, "volume": 379915.0}, {"date": "2017-01-24", "close": 22.4, "volume": 254307.0}, {"date": "2017-01-25", "close": 22.25, "volume": 501304.0}, {"date": "2017-01-26", "close": 22.0, "volume": 321123.0}, {"date": "2017-01-27", "close": 21.8, "volume": 280435.0}, {"date": "2017-01-30", "close": 21.75, "volume": 374929.0}, {"date": "2017-01-31", "close": 21.9, "volume": 397035.0}, {"date": "2017-02-01", "close": 21.85, "volume": 281454.0}, {"date": "2017-02-02", "close": 21.75, "volume": 268511.0}, {"date": "2017-02-03", "close": 21.75, "volume": 339009.0}, {"date": "2017-02-06", "close": 21.45, "volume": 339724.0}, {"date": "2017-02-07", "close": 21.35, "volume": 317602.0}, {"date": "2017-02-08", "close": 21.4, "volume": 222950.0}, {"date": "2017-02-09", "close": 21.65, "volume": 346778.0}, {"date": "2017-02-10", "close": 21.65, "volume": 443493.0}, {"date": "2017-02-13", "close": 21.65, "volume": 229685.0}, {"date": "2017-02-14", "close": 21.55, "volume": 266942.0}, {"date": "2017-02-15", "close": 21.8, "volume": 241667.0}, {"date": "2017-02-16", "close": 21.7, "volume": 348930.0}, {"date": "2017-02-17", "close": 21.7, "volume": 497756.0}, {"date": "2017-02-21", "close": 21.55, "volume": 179538.0}, {"date": "2017-02-22", "close": 21.55, "volume": 266846.0}, {"date": "2017-02-23", "close": 21.45, "volume": 436776.0}, {"date": "2017-02-24", "close": 21.65, "volume": 198745.0}, {"date": "2017-02-27", "close": 21.8, "volume": 284890.0}, {"date": "2017-02-28", "close": 21.15, "volume": 403638.0}, {"date": "2017-03-01", "close": 21.85, "volume": 363772.0}, {"date": "2017-03-02", "close": 21.6, "volume": 184724.0}, {"date": "2017-03-03", "close": 21.55, "volume": 328202.0}, {"date": "2017-03-06", "close": 21.6, "volume": 150225.0}, {"date": "2017-03-07", "close": 21.45, "volume": 146585.0}, {"date": "2017-03-08", "close": 21.25, "volume": 165546.0}, {"date": "2017-03-09", "close": 21.15, "volume": 185979.0}, {"date": "2017-03-10", "close": 21.25, "volume": 206607.0}, {"date": "2017-03-13", "close": 21.2, "volume": 191142.0}, {"date": "2017-03-14", "close": 21.2, "volume": 121857.0}, {"date": "2017-03-15", "close": 21.3, "volume": 335679.0}, {"date": "2017-03-16", "close": 21.3, "volume": 485762.0}, {"date": "2017-03-17", "close": 21.6, "volume": 730307.0}, {"date": "2017-03-20", "close": 21.5, "volume": 164833.0}, {"date": "2017-03-21", "close": 21.05, "volume": 223006.0}, {"date": "2017-03-22", "close": 20.8, "volume": 362497.0}, {"date": "2017-03-23", "close": 21.3, "volume": 253327.0}, {"date": "2017-03-24", "close": 21.1, "volume": 260119.0}, {"date": "2017-03-27", "close": 21.15, "volume": 417075.0}, {"date": "2017-03-28", "close": 21.05, "volume": 201879.0}, {"date": "2017-03-29", "close": 21.1, "volume": 464855.0}, {"date": "2017-03-30", "close": 21.05, "volume": 240824.0}, {"date": "2017-03-31", "close": 20.75, "volume": 623650.0}, {"date": "2017-04-03", "close": 20.15, "volume": 289282.0}, {"date": "2017-04-04", "close": 20.0, "volume": 283859.0}, {"date": "2017-04-05", "close": 19.9, "volume": 347387.0}, {"date": "2017-04-06", "close": 19.95, "volume": 232852.0}, {"date": "2017-04-07", "close": 20.05, "volume": 262813.0}, {"date": "2017-04-10", "close": 19.9, "volume": 161375.0}, {"date": "2017-04-11", "close": 19.95, "volume": 316196.0}, {"date": "2017-04-12", "close": 19.6, "volume": 233327.0}, {"date": "2017-04-13", "close": 19.1, "volume": 288818.0}, {"date": "2017-04-17", "close": 19.25, "volume": 314391.0}, {"date": "2017-04-18", "close": 19.6, "volume": 402736.0}, {"date": "2017-04-19", "close": 19.8, "volume": 1496065.0}, {"date": "2017-04-20", "close": 19.85, "volume": 882608.0}, {"date": "2017-04-21", "close": 19.65, "volume": 526176.0}, {"date": "2017-04-24", "close": 20.0, "volume": 356649.0}, {"date": "2017-04-25", "close": 20.1, "volume": 216530.0}, {"date": "2017-04-26", "close": 20.05, "volume": 357269.0}, {"date": "2017-04-27", "close": 20.0, "volume": 255281.0}, {"date": "2017-04-28", "close": 20.0, "volume": 402352.0}, {"date": "2017-05-01", "close": 20.1, "volume": 377195.0}, {"date": "2017-05-02", "close": 20.15, "volume": 292119.0}, {"date": "2017-05-03", "close": 19.95, "volume": 414974.0}, {"date": "2017-05-04", "close": 19.9, "volume": 238251.0}, {"date": "2017-05-05", "close": 20.1, "volume": 353419.0}, {"date": "2017-05-08", "close": 20.0, "volume": 321788.0}, {"date": "2017-05-09", "close": 19.9, "volume": 376266.0}, {"date": "2017-05-10", "close": 20.25, "volume": 373220.0}, {"date": "2017-05-11", "close": 20.2, "volume": 155106.0}, {"date": "2017-05-12", "close": 20.1, "volume": 210238.0}, {"date": "2017-05-15", "close": 20.15, "volume": 285853.0}, {"date": "2017-05-16", "close": 20.05, "volume": 297885.0}, {"date": "2017-05-17", "close": 19.9, "volume": 465611.0}, {"date": "2017-05-18", "close": 19.35, "volume": 712024.0}, {"date": "2017-05-19", "close": 19.55, "volume": 611324.0}, {"date": "2017-05-22", "close": 19.75, "volume": 275889.0}, {"date": "2017-05-23", "close": 19.55, "volume": 634043.0}, {"date": "2017-05-24", "close": 19.75, "volume": 254275.0}, {"date": "2017-05-25", "close": 19.7, "volume": 285366.0}, {"date": "2017-05-26", "close": 19.9, "volume": 271471.0}, {"date": "2017-05-30", "close": 19.7, "volume": 328788.0}, {"date": "2017-05-31", "close": 19.25, "volume": 503494.0}, {"date": "2017-06-01", "close": 20.4, "volume": 312892.0}, {"date": "2017-06-02", "close": 20.4, "volume": 250957.0}, {"date": "2017-06-05", "close": 20.5, "volume": 237505.0}, {"date": "2017-06-06", "close": 20.55, "volume": 229204.0}, {"date": "2017-06-07", "close": 20.4, "volume": 267111.0}, {"date": "2017-06-08", "close": 20.55, "volume": 204085.0}, {"date": "2017-06-09", "close": 20.65, "volume": 294807.0}, {"date": "2017-06-12", "close": 20.45, "volume": 200350.0}, {"date": "2017-06-13", "close": 20.6, "volume": 142426.0}, {"date": "2017-06-14", "close": 20.45, "volume": 178692.0}, {"date": "2017-06-15", "close": 20.25, "volume": 138232.0}, {"date": "2017-06-16", "close": 20.4, "volume": 355532.0}, {"date": "2017-06-19", "close": 20.4, "volume": 181203.0}, {"date": "2017-06-20", "close": 20.1, "volume": 192362.0}, {"date": "2017-06-21", "close": 19.65, "volume": 203353.0}, {"date": "2017-06-22", "close": 19.8, "volume": 118408.0}, {"date": "2017-06-23", "close": 19.9, "volume": 1492506.0}, {"date": "2017-06-26", "close": 20.0, "volume": 297440.0}, {"date": "2017-06-27", "close": 20.05, "volume": 191305.0}, {"date": "2017-06-28", "close": 20.5, "volume": 411012.0}, {"date": "2017-06-29", "close": 20.4, "volume": 284494.0}, {"date": "2017-06-30", "close": 20.65, "volume": 396555.0}, {"date": "2017-07-03", "close": 20.8, "volume": 122601.0}, {"date": "2017-07-05", "close": 20.65, "volume": 332401.0}, {"date": "2017-07-06", "close": 20.05, "volume": 226411.0}, {"date": "2017-07-07", "close": 20.5, "volume": 152743.0}, {"date": "2017-07-10", "close": 20.55, "volume": 249693.0}, {"date": "2017-07-11", "close": 20.4, "volume": 136256.0}, {"date": "2017-07-12", "close": 20.75, "volume": 215013.0}, {"date": "2017-07-13", "close": 20.25, "volume": 208778.0}, {"date": "2017-07-14", "close": 20.4, "volume": 149881.0}, {"date": "2017-07-17", "close": 20.5, "volume": 251222.0}, {"date": "2017-07-18", "close": 20.5, "volume": 579432.0}, {"date": "2017-07-19", "close": 22.0, "volume": 1352145.0}, {"date": "2017-07-20", "close": 23.8, "volume": 922731.0}, {"date": "2017-07-21", "close": 23.3, "volume": 456317.0}, {"date": "2017-07-24", "close": 23.6, "volume": 451105.0}, {"date": "2017-07-25", "close": 23.8, "volume": 370012.0}, {"date": "2017-07-26", "close": 23.35, "volume": 319032.0}, {"date": "2017-07-27", "close": 23.35, "volume": 417864.0}, {"date": "2017-07-28", "close": 23.2, "volume": 310194.0}, {"date": "2017-07-31", "close": 23.45, "volume": 441278.0}, {"date": "2017-08-01", "close": 23.65, "volume": 261134.0}, {"date": "2017-08-02", "close": 23.05, "volume": 362792.0}, {"date": "2017-08-03", "close": 22.8, "volume": 209011.0}, {"date": "2017-08-04", "close": 22.45, "volume": 328132.0}, {"date": "2017-08-07", "close": 22.3, "volume": 318316.0}, {"date": "2017-08-08", "close": 22.55, "volume": 320354.0}, {"date": "2017-08-09", "close": 22.15, "volume": 297510.0}, {"date": "2017-08-10", "close": 21.8, "volume": 280046.0}, {"date": "2017-08-11", "close": 21.8, "volume": 359184.0}, {"date": "2017-08-14", "close": 21.95, "volume": 264748.0}, {"date": "2017-08-15", "close": 21.7, "volume": 200534.0}, {"date": "2017-08-16", "close": 21.85, "volume": 236187.0}, {"date": "2017-08-17", "close": 21.5, "volume": 341873.0}, {"date": "2017-08-18", "close": 21.6, "volume": 1276038.0}, {"date": "2017-08-21", "close": 21.45, "volume": 201161.0}, {"date": "2017-08-22", "close": 21.65, "volume": 229351.0}, {"date": "2017-08-23", "close": 21.7, "volume": 220447.0}, {"date": "2017-08-24", "close": 22.05, "volume": 308139.0}, {"date": "2017-08-25", "close": 22.25, "volume": 156749.0}, {"date": "2017-08-28", "close": 22.0, "volume": 196808.0}, {"date": "2017-08-29", "close": 21.95, "volume": 189763.0}, {"date": "2017-08-30", "close": 22.05, "volume": 174773.0}, {"date": "2017-08-31", "close": 22.1, "volume": 213050.0}, {"date": "2017-09-01", "close": 22.25, "volume": 216680.0}, {"date": "2017-09-05", "close": 21.65, "volume": 283910.0}, {"date": "2017-09-06", "close": 21.7, "volume": 199648.0}, {"date": "2017-09-07", "close": 21.7, "volume": 189358.0}, {"date": "2017-09-08", "close": 21.7, "volume": 213861.0}, {"date": "2017-09-11", "close": 22.05, "volume": 219783.0}, {"date": "2017-09-12", "close": 22.35, "volume": 356962.0}, {"date": "2017-09-13", "close": 22.25, "volume": 217554.0}, {"date": "2017-09-14", "close": 22.35, "volume": 214133.0}, {"date": "2017-09-15", "close": 22.45, "volume": 604385.0}, {"date": "2017-09-18", "close": 22.5, "volume": 205215.0}, {"date": "2017-09-19", "close": 22.4, "volume": 551669.0}, {"date": "2017-09-20", "close": 22.5, "volume": 227496.0}, {"date": "2017-09-21", "close": 22.45, "volume": 187922.0}, {"date": "2017-09-22", "close": 22.65, "volume": 145650.0}, {"date": "2017-09-25", "close": 22.6, "volume": 287546.0}, {"date": "2017-09-26", "close": 23.15, "volume": 364704.0}, {"date": "2017-09-27", "close": 23.9, "volume": 903272.0}, {"date": "2017-09-28", "close": 23.65, "volume": 610877.0}, {"date": "2017-09-29", "close": 24.0, "volume": 292300.0}, {"date": "2017-10-02", "close": 24.35, "volume": 336878.0}, {"date": "2017-10-03", "close": 24.4, "volume": 199713.0}, {"date": "2017-10-04", "close": 24.5, "volume": 198177.0}, {"date": "2017-10-05", "close": 24.35, "volume": 176649.0}, {"date": "2017-10-06", "close": 24.25, "volume": 223367.0}, {"date": "2017-10-09", "close": 24.45, "volume": 220865.0}, {"date": "2017-10-10", "close": 24.3, "volume": 199773.0}, {"date": "2017-10-11", "close": 24.45, "volume": 228844.0}, {"date": "2017-10-12", "close": 24.1, "volume": 271333.0}, {"date": "2017-10-13", "close": 24.2, "volume": 153784.0}, {"date": "2017-10-16", "close": 24.0, "volume": 210504.0}, {"date": "2017-10-17", "close": 23.9, "volume": 288923.0}, {"date": "2017-10-18", "close": 22.35, "volume": 1276993.0}, {"date": "2017-10-19", "close": 21.85, "volume": 695270.0}, {"date": "2017-10-20", "close": 21.95, "volume": 661801.0}, {"date": "2017-10-23", "close": 21.6, "volume": 386070.0}, {"date": "2017-10-24", "close": 21.6, "volume": 462830.0}, {"date": "2017-10-25", "close": 21.25, "volume": 413723.0}, {"date": "2017-10-26", "close": 21.0, "volume": 436781.0}, {"date": "2017-10-27", "close": 21.4, "volume": 561688.0}, {"date": "2017-10-30", "close": 21.2, "volume": 337648.0}, {"date": "2017-10-31", "close": 21.1, "volume": 367583.0}, {"date": "2017-11-01", "close": 21.0, "volume": 283453.0}, {"date": "2017-11-02", "close": 20.75, "volume": 310743.0}, {"date": "2017-11-03", "close": 20.85, "volume": 425121.0}, {"date": "2017-11-06", "close": 20.9, "volume": 541205.0}, {"date": "2017-11-07", "close": 20.9, "volume": 315003.0}, {"date": "2017-11-08", "close": 20.85, "volume": 239692.0}, {"date": "2017-11-09", "close": 20.5, "volume": 233878.0}, {"date": "2017-11-10", "close": 20.65, "volume": 145020.0}, {"date": "2017-11-13", "close": 20.65, "volume": 143367.0}, {"date": "2017-11-14", "close": 20.7, "volume": 218693.0}, {"date": "2017-11-15", "close": 20.75, "volume": 381654.0}, {"date": "2017-11-16", "close": 21.05, "volume": 480064.0}, {"date": "2017-11-17", "close": 21.25, "volume": 268070.0}, {"date": "2017-11-20", "close": 21.65, "volume": 334088.0}, {"date": "2017-11-21", "close": 21.9, "volume": 266761.0}, {"date": "2017-11-22", "close": 22.1, "volume": 408999.0}, {"date": "2017-11-24", "close": 22.3, "volume": 120238.0}, {"date": "2017-11-27", "close": 22.25, "volume": 291677.0}, {"date": "2017-11-28", "close": 22.95, "volume": 465755.0}, {"date": "2017-11-29", "close": 22.85, "volume": 247308.0}, {"date": "2017-11-30", "close": 23.1, "volume": 228648.0}, {"date": "2017-12-01", "close": 22.8, "volume": 267588.0}, {"date": "2017-12-04", "close": 22.75, "volume": 243851.0}, {"date": "2017-12-05", "close": 22.35, "volume": 197582.0}, {"date": "2017-12-06", "close": 22.15, "volume": 179218.0}, {"date": "2017-12-07", "close": 22.1, "volume": 203865.0}, {"date": "2017-12-08", "close": 22.15, "volume": 165266.0}, {"date": "2017-12-11", "close": 22.0, "volume": 297101.0}, {"date": "2017-12-12", "close": 21.85, "volume": 312915.0}, {"date": "2017-12-13", "close": 21.8, "volume": 532641.0}, {"date": "2017-12-14", "close": 21.6, "volume": 556612.0}, {"date": "2017-12-15", "close": 21.9, "volume": 759169.0}, {"date": "2017-12-18", "close": 22.15, "volume": 263791.0}, {"date": "2017-12-19", "close": 22.1, "volume": 235098.0}, {"date": "2017-12-20", "close": 22.65, "volume": 367785.0}, {"date": "2017-12-21", "close": 22.8, "volume": 242594.0}, {"date": "2017-12-22", "close": 22.55, "volume": 184033.0}, {"date": "2017-12-26", "close": 22.45, "volume": 103213.0}, {"date": "2017-12-27", "close": 22.35, "volume": 162913.0}, {"date": "2017-12-28", "close": 22.25, "volume": 142448.0}, {"date": "2017-12-29", "close": 19.35, "volume": 1880614.0}, {"date": "2018-01-02", "close": 20.0, "volume": 829826.0}, {"date": "2018-01-03", "close": 19.3, "volume": 627678.0}, {"date": "2018-01-04", "close": 19.25, "volume": 399972.0}, {"date": "2018-01-05", "close": 19.3, "volume": 509373.0}, {"date": "2018-01-08", "close": 19.75, "volume": 550468.0}, {"date": "2018-01-09", "close": 19.45, "volume": 302061.0}, {"date": "2018-01-10", "close": 19.6, "volume": 333754.0}, {"date": "2018-01-11", "close": 19.7, "volume": 375701.0}, {"date": "2018-01-12", "close": 19.7, "volume": 348986.0}, {"date": "2018-01-16", "close": 19.5, "volume": 758275.0}, {"date": "2018-01-17", "close": 18.85, "volume": 1084924.0}, {"date": "2018-01-18", "close": 16.675, "volume": 2065609.0}, {"date": "2018-01-19", "close": 16.4, "volume": 1046202.0}, {"date": "2018-01-22", "close": 16.8, "volume": 905623.0}, {"date": "2018-01-23", "close": 16.8, "volume": 843150.0}, {"date": "2018-01-24", "close": 16.2, "volume": 602970.0}, {"date": "2018-01-25", "close": 16.0, "volume": 732519.0}, {"date": "2018-01-26", "close": 16.25, "volume": 420867.0}, {"date": "2018-01-29", "close": 16.15, "volume": 412711.0}, {"date": "2018-01-30", "close": 16.1, "volume": 566475.0}, {"date": "2018-01-31", "close": 16.0, "volume": 580558.0}, {"date": "2018-02-01", "close": 16.2, "volume": 1138735.0}, {"date": "2018-02-02", "close": 16.3, "volume": 674713.0}, {"date": "2018-02-05", "close": 15.95, "volume": 847264.0}, {"date": "2018-02-06", "close": 16.1, "volume": 855978.0}, {"date": "2018-02-07", "close": 16.25, "volume": 713835.0}, {"date": "2018-02-08", "close": 15.9, "volume": 1094296.0}, {"date": "2018-02-09", "close": 16.05, "volume": 692321.0}, {"date": "2018-02-12", "close": 16.35, "volume": 416897.0}, {"date": "2018-02-13", "close": 16.4, "volume": 349934.0}, {"date": "2018-02-14", "close": 16.3, "volume": 438012.0}, {"date": "2018-02-15", "close": 16.5, "volume": 366942.0}, {"date": "2018-02-16", "close": 16.25, "volume": 478195.0}, {"date": "2018-02-20", "close": 16.4, "volume": 602528.0}, {"date": "2018-02-21", "close": 16.275, "volume": 525298.0}, {"date": "2018-02-22", "close": 15.8, "volume": 1197671.0}, {"date": "2018-02-23", "close": 15.7, "volume": 554745.0}, {"date": "2018-02-26", "close": 15.8, "volume": 804098.0}, {"date": "2018-02-27", "close": 15.35, "volume": 795055.0}, {"date": "2018-02-28", "close": 15.65, "volume": 660990.0}, {"date": "2018-03-01", "close": 15.5, "volume": 524721.0}, {"date": "2018-03-02", "close": 15.55, "volume": 483251.0}, {"date": "2018-03-05", "close": 15.7, "volume": 446286.0}, {"date": "2018-03-06", "close": 16.0, "volume": 532538.0}, {"date": "2018-03-07", "close": 16.15, "volume": 488004.0}, {"date": "2018-03-08", "close": 16.3, "volume": 325572.0}, {"date": "2018-03-09", "close": 16.3, "volume": 460301.0}, {"date": "2018-03-12", "close": 16.45, "volume": 438569.0}, {"date": "2018-03-13", "close": 16.65, "volume": 848127.0}, {"date": "2018-03-14", "close": 16.25, "volume": 585299.0}, {"date": "2018-03-15", "close": 16.3, "volume": 333659.0}, {"date": "2018-03-16", "close": 15.9, "volume": 927305.0}, {"date": "2018-03-19", "close": 16.05, "volume": 541324.0}, {"date": "2018-03-20", "close": 16.1, "volume": 284538.0}, {"date": "2018-03-21", "close": 16.05, "volume": 359967.0}, {"date": "2018-03-22", "close": 15.75, "volume": 606537.0}, {"date": "2018-03-23", "close": 15.65, "volume": 600870.0}, {"date": "2018-03-26", "close": 15.55, "volume": 429909.0}, {"date": "2018-03-27", "close": 15.35, "volume": 290985.0}, {"date": "2018-03-28", "close": 15.4, "volume": 662877.0}, {"date": "2018-03-29", "close": 15.55, "volume": 508411.0}, {"date": "2018-04-02", "close": 15.2, "volume": 410504.0}, {"date": "2018-04-03", "close": 15.2, "volume": 362652.0}, {"date": "2018-04-04", "close": 15.1, "volume": 352950.0}, {"date": "2018-04-05", "close": 15.1, "volume": 284822.0}, {"date": "2018-04-06", "close": 14.9, "volume": 521875.0}, {"date": "2018-04-09", "close": 15.1, "volume": 270819.0}, {"date": "2018-04-10", "close": 15.2, "volume": 531599.0}, {"date": "2018-04-11", "close": 15.4, "volume": 350769.0}, {"date": "2018-04-12", "close": 15.4, "volume": 365744.0}, {"date": "2018-04-13", "close": 15.55, "volume": 201620.0}, {"date": "2018-04-16", "close": 15.55, "volume": 351605.0}, {"date": "2018-04-17", "close": 16.05, "volume": 600799.0}, {"date": "2018-04-18", "close": 14.95, "volume": 1566570.0}, {"date": "2018-04-19", "close": 14.825, "volume": 481257.0}, {"date": "2018-04-20", "close": 14.7, "volume": 756931.0}, {"date": "2018-04-23", "close": 14.45, "volume": 442921.0}, {"date": "2018-04-24", "close": 14.7, "volume": 503250.0}, {"date": "2018-04-25", "close": 14.7, "volume": 335598.0}, {"date": "2018-04-26", "close": 14.6, "volume": 343575.0}, {"date": "2018-04-27", "close": 14.5, "volume": 296733.0}, {"date": "2018-04-30", "close": 14.65, "volume": 470677.0}, {"date": "2018-05-01", "close": 14.9, "volume": 498900.0}, {"date": "2018-05-02", "close": 14.9, "volume": 427722.0}, {"date": "2018-05-03", "close": 14.75, "volume": 435377.0}, {"date": "2018-05-04", "close": 14.85, "volume": 354179.0}, {"date": "2018-05-07", "close": 15.05, "volume": 531355.0}, {"date": "2018-05-08", "close": 15.3, "volume": 310344.0}, {"date": "2018-05-09", "close": 15.25, "volume": 316064.0}, {"date": "2018-05-10", "close": 15.25, "volume": 330748.0}, {"date": "2018-05-11", "close": 15.15, "volume": 208041.0}, {"date": "2018-05-14", "close": 14.75, "volume": 384363.0}, {"date": "2018-05-15", "close": 14.55, "volume": 261015.0}, {"date": "2018-05-16", "close": 14.7, "volume": 297742.0}, {"date": "2018-05-17", "close": 14.75, "volume": 313049.0}, {"date": "2018-05-18", "close": 14.85, "volume": 203489.0}, {"date": "2018-05-21", "close": 15.45, "volume": 594116.0}, {"date": "2018-05-22", "close": 15.1, "volume": 430388.0}, {"date": "2018-05-23", "close": 14.9, "volume": 374401.0}, {"date": "2018-05-24", "close": 14.65, "volume": 315251.0}, {"date": "2018-05-25", "close": 15.05, "volume": 285949.0}, {"date": "2018-05-29", "close": 14.8, "volume": 282945.0}, {"date": "2018-05-30", "close": 14.25, "volume": 498150.0}, {"date": "2018-05-31", "close": 13.95, "volume": 424197.0}, {"date": "2018-06-01", "close": 14.15, "volume": 680027.0}, {"date": "2018-06-04", "close": 15.1, "volume": 862171.0}, {"date": "2018-06-05", "close": 15.2, "volume": 393207.0}, {"date": "2018-06-06", "close": 15.0, "volume": 274671.0}, {"date": "2018-06-07", "close": 14.8, "volume": 258260.0}, {"date": "2018-06-08", "close": 14.7, "volume": 179998.0}, {"date": "2018-06-11", "close": 14.5, "volume": 360375.0}, {"date": "2018-06-12", "close": 14.5, "volume": 134818.0}, {"date": "2018-06-13", "close": 14.75, "volume": 204664.0}, {"date": "2018-06-14", "close": 15.15, "volume": 323948.0}, {"date": "2018-06-15", "close": 15.45, "volume": 554340.0}, {"date": "2018-06-18", "close": 15.5, "volume": 202116.0}, {"date": "2018-06-19", "close": 15.3, "volume": 194308.0}, {"date": "2018-06-20", "close": 15.2, "volume": 257328.0}, {"date": "2018-06-21", "close": 14.3, "volume": 880527.0}, {"date": "2018-06-22", "close": 14.35, "volume": 749395.0}, {"date": "2018-06-25", "close": 14.3, "volume": 192883.0}, {"date": "2018-06-26", "close": 14.5, "volume": 209383.0}, {"date": "2018-06-27", "close": 14.6, "volume": 236818.0}, {"date": "2018-06-28", "close": 14.75, "volume": 224738.0}, {"date": "2018-06-29", "close": 14.85, "volume": 195957.0}, {"date": "2018-07-02", "close": 14.95, "volume": 230134.0}, {"date": "2018-07-03", "close": 15.0, "volume": 234572.0}, {"date": "2018-07-05", "close": 15.35, "volume": 253878.0}, {"date": "2018-07-06", "close": 15.5, "volume": 214570.0}, {"date": "2018-07-09", "close": 15.4, "volume": 198832.0}, {"date": "2018-07-10", "close": 15.35, "volume": 166513.0}, {"date": "2018-07-11", "close": 15.1, "volume": 248709.0}, {"date": "2018-07-12", "close": 15.575, "volume": 230500.0}, {"date": "2018-07-13", "close": 15.65, "volume": 172667.0}, {"date": "2018-07-16", "close": 16.0, "volume": 918171.0}, {"date": "2018-07-17", "close": 16.0, "volume": 1149888.0}, {"date": "2018-07-18", "close": 16.05, "volume": 1497033.0}, {"date": "2018-07-19", "close": 16.45, "volume": 615105.0}, {"date": "2018-07-20", "close": 16.5, "volume": 393570.0}, {"date": "2018-07-23", "close": 16.7, "volume": 537669.0}, {"date": "2018-07-24", "close": 16.55, "volume": 576000.0}, {"date": "2018-07-25", "close": 16.05, "volume": 302579.0}, {"date": "2018-07-26", "close": 16.5, "volume": 271400.0}, {"date": "2018-07-27", "close": 16.3, "volume": 238186.0}, {"date": "2018-07-30", "close": 16.25, "volume": 211550.0}, {"date": "2018-07-31", "close": 16.25, "volume": 357259.0}, {"date": "2018-08-01", "close": 16.15, "volume": 276550.0}, {"date": "2018-08-02", "close": 16.2, "volume": 135537.0}, {"date": "2018-08-03", "close": 16.15, "volume": 132253.0}, {"date": "2018-08-06", "close": 16.3, "volume": 101926.0}, {"date": "2018-08-07", "close": 16.3, "volume": 205041.0}, {"date": "2018-08-08", "close": 15.95, "volume": 244040.0}, {"date": "2018-08-09", "close": 15.9, "volume": 221577.0}, {"date": "2018-08-10", "close": 15.9, "volume": 262036.0}, {"date": "2018-08-13", "close": 16.1, "volume": 319297.0}, {"date": "2018-08-14", "close": 16.2, "volume": 153087.0}, {"date": "2018-08-15", "close": 16.05, "volume": 333545.0}, {"date": "2018-08-16", "close": 16.45, "volume": 199995.0}, {"date": "2018-08-17", "close": 16.35, "volume": 256315.0}, {"date": "2018-08-20", "close": 16.55, "volume": 381153.0}, {"date": "2018-08-21", "close": 16.9, "volume": 248341.0}, {"date": "2018-08-22", "close": 16.95, "volume": 191202.0}, {"date": "2018-08-23", "close": 17.0, "volume": 130629.0}, {"date": "2018-08-24", "close": 16.95, "volume": 208763.0}, {"date": "2018-08-27", "close": 17.0, "volume": 144951.0}, {"date": "2018-08-28", "close": 16.95, "volume": 136579.0}, {"date": "2018-08-29", "close": 17.0, "volume": 122502.0}, {"date": "2018-08-30", "close": 17.1, "volume": 282630.0}, {"date": "2018-08-31", "close": 17.2, "volume": 147759.0}, {"date": "2018-09-04", "close": 16.95, "volume": 187908.0}, {"date": "2018-09-05", "close": 16.95, "volume": 142287.0}, {"date": "2018-09-06", "close": 16.75, "volume": 104464.0}, {"date": "2018-09-07", "close": 16.9, "volume": 172330.0}, {"date": "2018-09-10", "close": 16.7, "volume": 124630.0}, {"date": "2018-09-11", "close": 16.5, "volume": 153812.0}, {"date": "2018-09-12", "close": 18.55, "volume": 752463.0}, {"date": "2018-09-13", "close": 18.8, "volume": 497456.0}, {"date": "2018-09-14", "close": 18.75, "volume": 227883.0}, {"date": "2018-09-17", "close": 18.45, "volume": 197691.0}, {"date": "2018-09-18", "close": 18.6, "volume": 287793.0}, {"date": "2018-09-19", "close": 18.35, "volume": 320639.0}, {"date": "2018-09-20", "close": 18.5, "volume": 181828.0}, {"date": "2018-09-21", "close": 18.6, "volume": 1051552.0}, {"date": "2018-09-24", "close": 18.25, "volume": 163791.0}, {"date": "2018-09-25", "close": 18.2, "volume": 235004.0}, {"date": "2018-09-26", "close": 18.1, "volume": 157274.0}, {"date": "2018-09-27", "close": 17.45, "volume": 267855.0}, {"date": "2018-09-28", "close": 17.65, "volume": 232087.0}, {"date": "2018-10-01", "close": 17.57, "volume": 337881.0}, {"date": "2018-10-02", "close": 17.87, "volume": 376347.0}, {"date": "2018-10-03", "close": 18.02, "volume": 240096.0}, {"date": "2018-10-04", "close": 17.71, "volume": 184729.0}, {"date": "2018-10-05", "close": 17.35, "volume": 213740.0}, {"date": "2018-10-08", "close": 17.2, "volume": 190017.0}, {"date": "2018-10-09", "close": 17.58, "volume": 230778.0}, {"date": "2018-10-10", "close": 17.06, "volume": 212386.0}, {"date": "2018-10-11", "close": 16.9, "volume": 240002.0}, {"date": "2018-10-12", "close": 16.96, "volume": 198994.0}, {"date": "2018-10-15", "close": 17.05, "volume": 237050.0}, {"date": "2018-10-16", "close": 18.12, "volume": 758894.0}, {"date": "2018-10-17", "close": 15.01, "volume": 2514700.0}, {"date": "2018-10-18", "close": 13.83, "volume": 1253395.0}, {"date": "2018-10-19", "close": 13.78, "volume": 622834.0}, {"date": "2018-10-22", "close": 14.01, "volume": 472309.0}, {"date": "2018-10-23", "close": 13.94, "volume": 395439.0}, {"date": "2018-10-24", "close": 13.39, "volume": 303698.0}, {"date": "2018-10-25", "close": 13.52, "volume": 267361.0}, {"date": "2018-10-26", "close": 13.54, "volume": 256240.0}, {"date": "2018-10-29", "close": 13.3, "volume": 256024.0}, {"date": "2018-10-30", "close": 13.72, "volume": 210428.0}, {"date": "2018-10-31", "close": 13.44, "volume": 302414.0}, {"date": "2018-11-01", "close": 13.9, "volume": 323503.0}, {"date": "2018-11-02", "close": 13.92, "volume": 271658.0}, {"date": "2018-11-05", "close": 14.05, "volume": 441658.0}, {"date": "2018-11-06", "close": 13.99, "volume": 286069.0}, {"date": "2018-11-07", "close": 14.32, "volume": 175703.0}, {"date": "2018-11-08", "close": 14.47, "volume": 164747.0}, {"date": "2018-11-09", "close": 14.12, "volume": 281984.0}, {"date": "2018-11-12", "close": 13.45, "volume": 383127.0}, {"date": "2018-11-13", "close": 13.7, "volume": 161894.0}, {"date": "2018-11-14", "close": 13.63, "volume": 409741.0}, {"date": "2018-11-15", "close": 13.78, "volume": 192603.0}, {"date": "2018-11-16", "close": 13.64, "volume": 257717.0}, {"date": "2018-11-19", "close": 13.41, "volume": 321950.0}, {"date": "2018-11-20", "close": 12.55, "volume": 172490.0}, {"date": "2018-11-21", "close": 12.94, "volume": 165948.0}, {"date": "2018-11-23", "close": 12.87, "volume": 57241.0}, {"date": "2018-11-26", "close": 12.73, "volume": 167964.0}, {"date": "2018-11-27", "close": 12.51, "volume": 167341.0}, {"date": "2018-11-28", "close": 12.55, "volume": 263200.0}, {"date": "2018-11-29", "close": 12.4, "volume": 175207.0}, {"date": "2018-11-30", "close": 12.45, "volume": 317109.0}, {"date": "2018-12-03", "close": 12.78, "volume": 243265.0}, {"date": "2018-12-04", "close": 12.54, "volume": 300646.0}, {"date": "2018-12-06", "close": 12.59, "volume": 300164.0}, {"date": "2018-12-07", "close": 12.0, "volume": 247017.0}, {"date": "2018-12-10", "close": 11.8, "volume": 408741.0}, {"date": "2018-12-11", "close": 11.63, "volume": 254319.0}, {"date": "2018-12-12", "close": 11.93, "volume": 353930.0}, {"date": "2018-12-13", "close": 11.79, "volume": 419335.0}, {"date": "2018-12-14", "close": 11.52, "volume": 139979.0}, {"date": "2018-12-17", "close": 10.96, "volume": 366366.0}, {"date": "2018-12-18", "close": 10.96, "volume": 267600.0}, {"date": "2018-12-19", "close": 10.67, "volume": 261245.0}, {"date": "2018-12-20", "close": 10.69, "volume": 344238.0}, {"date": "2018-12-21", "close": 10.52, "volume": 1661717.0}, {"date": "2018-12-24", "close": 10.43, "volume": 216075.0}, {"date": "2018-12-26", "close": 11.07, "volume": 417230.0}, {"date": "2018-12-27", "close": 10.95, "volume": 288821.0}, {"date": "2018-12-28", "close": 10.82, "volume": 430699.0}, {"date": "2018-12-31", "close": 10.74, "volume": 337923.0}, {"date": "2019-01-02", "close": 10.85, "volume": 582333.0}, {"date": "2019-01-03", "close": 10.88, "volume": 310009.0}, {"date": "2019-01-04", "close": 11.26, "volume": 467922.0}, {"date": "2019-01-07", "close": 11.54, "volume": 533389.0}, {"date": "2019-01-08", "close": 11.83, "volume": 495907.0}, {"date": "2019-01-09", "close": 11.94, "volume": 240690.0}, {"date": "2019-01-10", "close": 11.76, "volume": 215835.0}, {"date": "2019-01-11", "close": 11.78, "volume": 234423.0}, {"date": "2019-01-14", "close": 11.62, "volume": 187532.0}, {"date": "2019-01-15", "close": 11.61, "volume": 252366.0}, {"date": "2019-01-16", "close": 11.77, "volume": 160096.0}, {"date": "2019-01-17", "close": 11.87, "volume": 317599.0}, {"date": "2019-01-18", "close": 11.89, "volume": 436115.0}, {"date": "2019-01-22", "close": 11.78, "volume": 255917.0}, {"date": "2019-01-23", "close": 12.27, "volume": 713625.0}, {"date": "2019-01-24", "close": 13.56, "volume": 1431094.0}, {"date": "2019-01-25", "close": 14.04, "volume": 973584.0}, {"date": "2019-01-28", "close": 14.69, "volume": 614756.0}, {"date": "2019-01-29", "close": 14.55, "volume": 448330.0}, {"date": "2019-01-30", "close": 14.69, "volume": 334984.0}, {"date": "2019-01-31", "close": 14.58, "volume": 314340.0}, {"date": "2019-02-01", "close": 14.37, "volume": 457196.0}, {"date": "2019-02-04", "close": 14.29, "volume": 354280.0}, {"date": "2019-02-05", "close": 14.3, "volume": 343398.0}, {"date": "2019-02-06", "close": 14.31, "volume": 319554.0}, {"date": "2019-02-07", "close": 14.2, "volume": 277765.0}, {"date": "2019-02-08", "close": 14.03, "volume": 175496.0}, {"date": "2019-02-11", "close": 14.26, "volume": 228365.0}, {"date": "2019-02-12", "close": 14.58, "volume": 200235.0}, {"date": "2019-02-13", "close": 14.67, "volume": 241066.0}, {"date": "2019-02-14", "close": 14.61, "volume": 342047.0}, {"date": "2019-02-15", "close": 14.69, "volume": 306345.0}, {"date": "2019-02-19", "close": 14.56, "volume": 365633.0}, {"date": "2019-02-20", "close": 14.58, "volume": 624816.0}, {"date": "2019-02-21", "close": 14.54, "volume": 299269.0}, {"date": "2019-02-22", "close": 14.6, "volume": 868994.0}, {"date": "2019-02-25", "close": 15.1, "volume": 1117532.0}, {"date": "2019-02-26", "close": 14.86, "volume": 348405.0}, {"date": "2019-02-27", "close": 15.08, "volume": 393447.0}, {"date": "2019-02-28", "close": 15.02, "volume": 333361.0}, {"date": "2019-03-01", "close": 15.2, "volume": 333899.0}, {"date": "2019-03-04", "close": 15.3, "volume": 469659.0}, {"date": "2019-03-05", "close": 14.91, "volume": 194521.0}, {"date": "2019-03-06", "close": 14.66, "volume": 294932.0}, {"date": "2019-03-07", "close": 14.65, "volume": 306836.0}, {"date": "2019-03-08", "close": 14.75, "volume": 207622.0}, {"date": "2019-03-11", "close": 14.81, "volume": 212013.0}, {"date": "2019-03-12", "close": 14.72, "volume": 216503.0}, {"date": "2019-03-13", "close": 14.91, "volume": 255906.0}, {"date": "2019-03-14", "close": 14.77, "volume": 260322.0}, {"date": "2019-03-15", "close": 14.75, "volume": 448420.0}, {"date": "2019-03-18", "close": 14.67, "volume": 324195.0}, {"date": "2019-03-19", "close": 14.54, "volume": 310213.0}, {"date": "2019-03-20", "close": 14.42, "volume": 191512.0}, {"date": "2019-03-21", "close": 14.65, "volume": 264040.0}, {"date": "2019-03-22", "close": 14.04, "volume": 297747.0}, {"date": "2019-03-25", "close": 14.06, "volume": 228248.0}, {"date": "2019-03-26", "close": 14.17, "volume": 208188.0}, {"date": "2019-03-27", "close": 14.02, "volume": 150607.0}, {"date": "2019-03-28", "close": 13.95, "volume": 173833.0}, {"date": "2019-03-29", "close": 13.7, "volume": 336036.0}, {"date": "2019-04-01", "close": 14.17, "volume": 391888.0}, {"date": "2019-04-02", "close": 14.07, "volume": 142046.0}, {"date": "2019-04-03", "close": 14.15, "volume": 252614.0}, {"date": "2019-04-04", "close": 14.13, "volume": 156683.0}, {"date": "2019-04-05", "close": 14.09, "volume": 322013.0}, {"date": "2019-04-08", "close": 14.19, "volume": 314562.0}, {"date": "2019-04-09", "close": 14.33, "volume": 654542.0}, {"date": "2019-04-10", "close": 14.29, "volume": 331420.0}, {"date": "2019-04-11", "close": 14.24, "volume": 199485.0}, {"date": "2019-04-12", "close": 14.39, "volume": 225738.0}, {"date": "2019-04-15", "close": 14.24, "volume": 117873.0}, {"date": "2019-04-16", "close": 14.69, "volume": 507903.0}, {"date": "2019-04-17", "close": 14.55, "volume": 249212.0}, {"date": "2019-04-18", "close": 16.59, "volume": 2056549.0}, {"date": "2019-04-22", "close": 17.44, "volume": 721811.0}, {"date": "2019-04-23", "close": 17.63, "volume": 862524.0}, {"date": "2019-04-24", "close": 17.78, "volume": 395602.0}, {"date": "2019-04-25", "close": 17.25, "volume": 287429.0}, {"date": "2019-04-26", "close": 17.26, "volume": 400495.0}, {"date": "2019-04-29", "close": 17.17, "volume": 406049.0}, {"date": "2019-04-30", "close": 17.14, "volume": 445841.0}, {"date": "2019-05-01", "close": 17.04, "volume": 639446.0}, {"date": "2019-05-02", "close": 17.17, "volume": 206062.0}, {"date": "2019-05-03", "close": 17.18, "volume": 292119.0}, {"date": "2019-05-06", "close": 17.06, "volume": 186733.0}, {"date": "2019-05-07", "close": 16.73, "volume": 971879.0}, {"date": "2019-05-08", "close": 16.51, "volume": 286770.0}, {"date": "2019-05-09", "close": 16.41, "volume": 858200.0}, {"date": "2019-05-10", "close": 16.38, "volume": 173744.0}, {"date": "2019-05-13", "close": 15.99, "volume": 1375967.0}, {"date": "2019-05-14", "close": 16.34, "volume": 148185.0}, {"date": "2019-05-15", "close": 16.43, "volume": 521768.0}, {"date": "2019-05-16", "close": 16.34, "volume": 398606.0}, {"date": "2019-05-17", "close": 16.19, "volume": 343702.0}, {"date": "2019-05-20", "close": 15.95, "volume": 132412.0}, {"date": "2019-05-21", "close": 16.1, "volume": 621146.0}, {"date": "2019-05-22", "close": 16.38, "volume": 657117.0}, {"date": "2019-05-23", "close": 16.16, "volume": 685790.0}, {"date": "2019-05-24", "close": 16.32, "volume": 545777.0}, {"date": "2019-05-28", "close": 15.97, "volume": 160621.0}, {"date": "2019-05-29", "close": 15.74, "volume": 960943.0}, {"date": "2019-05-30", "close": 16.03, "volume": 150176.0}, {"date": "2019-05-31", "close": 15.68, "volume": 237374.0}, {"date": "2019-06-03", "close": 15.8, "volume": 291662.0}, {"date": "2019-06-04", "close": 16.27, "volume": 530509.0}, {"date": "2019-06-05", "close": 16.09, "volume": 211113.0}, {"date": "2019-06-06", "close": 16.38, "volume": 576723.0}, {"date": "2019-06-07", "close": 16.54, "volume": 382195.0}, {"date": "2019-06-10", "close": 16.36, "volume": 145509.0}, {"date": "2019-06-11", "close": 16.31, "volume": 332119.0}, {"date": "2019-06-12", "close": 16.11, "volume": 107224.0}, {"date": "2019-06-13", "close": 16.41, "volume": 392087.0}, {"date": "2019-06-14", "close": 16.2, "volume": 169732.0}, {"date": "2019-06-17", "close": 16.47, "volume": 202618.0}, {"date": "2019-06-18", "close": 16.69, "volume": 197576.0}, {"date": "2019-06-19", "close": 16.52, "volume": 236143.0}, {"date": "2019-06-20", "close": 16.52, "volume": 167981.0}, {"date": "2019-06-21", "close": 16.06, "volume": 656583.0}, {"date": "2019-06-24", "close": 15.62, "volume": 230140.0}, {"date": "2019-06-25", "close": 15.4, "volume": 378521.0}, {"date": "2019-06-26", "close": 15.39, "volume": 273620.0}, {"date": "2019-06-27", "close": 15.1, "volume": 258419.0}, {"date": "2019-06-28", "close": 15.25, "volume": 592315.0}, {"date": "2019-07-01", "close": 15.28, "volume": 322928.0}, {"date": "2019-07-02", "close": 15.2, "volume": 270294.0}, {"date": "2019-07-03", "close": 15.37, "volume": 192937.0}, {"date": "2019-07-05", "close": 15.36, "volume": 152803.0}, {"date": "2019-07-08", "close": 15.22, "volume": 146407.0}, {"date": "2019-07-09", "close": 15.62, "volume": 237837.0}, {"date": "2019-07-10", "close": 15.63, "volume": 175356.0}, {"date": "2019-07-11", "close": 15.68, "volume": 185315.0}, {"date": "2019-07-12", "close": 15.72, "volume": 279053.0}, {"date": "2019-07-15", "close": 15.86, "volume": 251813.0}, {"date": "2019-07-16", "close": 15.75, "volume": 195208.0}, {"date": "2019-07-17", "close": 15.82, "volume": 294852.0}, {"date": "2019-07-18", "close": 12.13, "volume": 3144402.0}, {"date": "2019-07-19", "close": 11.53, "volume": 1183767.0}, {"date": "2019-07-22", "close": 11.43, "volume": 691563.0}, {"date": "2019-07-23", "close": 11.32, "volume": 411482.0}, {"date": "2019-07-24", "close": 11.21, "volume": 417709.0}, {"date": "2019-07-25", "close": 11.07, "volume": 329531.0}, {"date": "2019-07-26", "close": 11.43, "volume": 344229.0}, {"date": "2019-07-29", "close": 11.37, "volume": 306862.0}, {"date": "2019-07-30", "close": 11.35, "volume": 358955.0}, {"date": "2019-07-31", "close": 11.11, "volume": 370594.0}, {"date": "2019-08-01", "close": 10.95, "volume": 338494.0}, {"date": "2019-08-02", "close": 10.78, "volume": 211637.0}, {"date": "2019-08-05", "close": 10.79, "volume": 287582.0}, {"date": "2019-08-06", "close": 11.07, "volume": 268019.0}, {"date": "2019-08-07", "close": 11.08, "volume": 185557.0}, {"date": "2019-08-08", "close": 11.21, "volume": 333303.0}, {"date": "2019-08-09", "close": 11.03, "volume": 139586.0}, {"date": "2019-08-12", "close": 11.09, "volume": 241493.0}, {"date": "2019-08-13", "close": 11.19, "volume": 178741.0}, {"date": "2019-08-14", "close": 10.88, "volume": 234672.0}, {"date": "2019-08-15", "close": 10.59, "volume": 278032.0}, {"date": "2019-08-16", "close": 10.75, "volume": 164412.0}, {"date": "2019-08-19", "close": 11.06, "volume": 188619.0}, {"date": "2019-08-20", "close": 10.79, "volume": 206284.0}, {"date": "2019-08-21", "close": 10.86, "volume": 219854.0}, {"date": "2019-08-22", "close": 10.72, "volume": 145491.0}, {"date": "2019-08-23", "close": 10.25, "volume": 358998.0}, {"date": "2019-08-26", "close": 10.28, "volume": 502472.0}, {"date": "2019-08-27", "close": 10.11, "volume": 227215.0}, {"date": "2019-08-28", "close": 10.19, "volume": 174901.0}, {"date": "2019-08-29", "close": 10.5, "volume": 169331.0}, {"date": "2019-08-30", "close": 10.27, "volume": 320686.0}, {"date": "2019-09-03", "close": 10.13, "volume": 234775.0}, {"date": "2019-09-04", "close": 10.1, "volume": 335586.0}, {"date": "2019-09-05", "close": 10.63, "volume": 386908.0}, {"date": "2019-09-06", "close": 10.68, "volume": 138064.0}, {"date": "2019-09-09", "close": 10.77, "volume": 249448.0}, {"date": "2019-09-10", "close": 11.19, "volume": 408204.0}, {"date": "2019-09-11", "close": 11.54, "volume": 434818.0}, {"date": "2019-09-12", "close": 11.22, "volume": 265873.0}, {"date": "2019-09-13", "close": 11.34, "volume": 272599.0}, {"date": "2019-09-16", "close": 11.57, "volume": 198868.0}, {"date": "2019-09-17", "close": 11.58, "volume": 195173.0}, {"date": "2019-09-18", "close": 11.41, "volume": 188458.0}, {"date": "2019-09-19", "close": 11.42, "volume": 143850.0}, {"date": "2019-09-20", "close": 11.47, "volume": 429836.0}, {"date": "2019-09-23", "close": 11.55, "volume": 143529.0}, {"date": "2019-09-24", "close": 11.41, "volume": 323897.0}, {"date": "2019-09-25", "close": 11.7, "volume": 295962.0}, {"date": "2019-09-26", "close": 11.28, "volume": 140684.0}, {"date": "2019-09-27", "close": 11.3, "volume": 174661.0}, {"date": "2019-09-30", "close": 11.345, "volume": 289832.0}, {"date": "2019-10-01", "close": 11.07, "volume": 186450.0}, {"date": "2019-10-02", "close": 11.3, "volume": 328752.0}, {"date": "2019-10-03", "close": 11.29, "volume": 213657.0}, {"date": "2019-10-04", "close": 11.49, "volume": 181510.0}, {"date": "2019-10-07", "close": 11.3, "volume": 402975.0}, {"date": "2019-10-08", "close": 11.05, "volume": 377724.0}, {"date": "2019-10-09", "close": 10.91, "volume": 278764.0}, {"date": "2019-10-10", "close": 8.81, "volume": 1686516.0}, {"date": "2019-10-11", "close": 9.04, "volume": 462690.0}, {"date": "2019-10-14", "close": 9.075, "volume": 358053.0}, {"date": "2019-10-15", "close": 9.26, "volume": 345290.0}, {"date": "2019-10-16", "close": 9.605, "volume": 252781.0}, {"date": "2019-10-17", "close": 9.81, "volume": 219527.0}, {"date": "2019-10-18", "close": 9.63, "volume": 229646.0}, {"date": "2019-10-21", "close": 9.41, "volume": 276073.0}, {"date": "2019-10-22", "close": 9.35, "volume": 262572.0}, {"date": "2019-10-23", "close": 9.34, "volume": 241589.0}, {"date": "2019-10-24", "close": 9.09, "volume": 205572.0}, {"date": "2019-10-25", "close": 9.37, "volume": 261703.0}, {"date": "2019-10-28", "close": 9.43, "volume": 145141.0}, {"date": "2019-10-29", "close": 9.59, "volume": 198211.0}, {"date": "2019-10-30", "close": 9.58, "volume": 225916.0}, {"date": "2019-10-31", "close": 8.81, "volume": 553171.0}, {"date": "2019-11-01", "close": 9.18, "volume": 435560.0}, {"date": "2019-11-04", "close": 9.54, "volume": 310905.0}, {"date": "2019-11-05", "close": 9.47, "volume": 219445.0}, {"date": "2019-11-06", "close": 9.12, "volume": 268890.0}, {"date": "2019-11-07", "close": 9.43, "volume": 384917.0}, {"date": "2019-11-08", "close": 9.63, "volume": 302655.0}, {"date": "2019-11-11", "close": 9.65, "volume": 259222.0}, {"date": "2019-11-12", "close": 9.72, "volume": 280371.0}, {"date": "2019-11-13", "close": 9.37, "volume": 177491.0}, {"date": "2019-11-14", "close": 9.25, "volume": 174352.0}, {"date": "2019-11-15", "close": 9.32, "volume": 185489.0}, {"date": "2019-11-18", "close": 9.08, "volume": 216036.0}, {"date": "2019-11-19", "close": 9.065, "volume": 217414.0}, {"date": "2019-11-20", "close": 8.87, "volume": 221383.0}, {"date": "2019-11-21", "close": 8.65, "volume": 234091.0}, {"date": "2019-11-22", "close": 8.8, "volume": 150770.0}, {"date": "2019-11-25", "close": 9.26, "volume": 375080.0}, {"date": "2019-11-26", "close": 9.23, "volume": 331119.0}, {"date": "2019-11-27", "close": 9.22, "volume": 163890.0}, {"date": "2019-11-29", "close": 9.19, "volume": 111370.0}, {"date": "2019-12-02", "close": 9.08, "volume": 303012.0}, {"date": "2019-12-03", "close": 9.04, "volume": 189818.0}, {"date": "2019-12-04", "close": 8.93, "volume": 232424.0}, {"date": "2019-12-05", "close": 8.91, "volume": 281238.0}, {"date": "2019-12-06", "close": 8.86, "volume": 410145.0}, {"date": "2019-12-09", "close": 9.13, "volume": 280764.0}, {"date": "2019-12-10", "close": 9.15, "volume": 248583.0}, {"date": "2019-12-11", "close": 9.31, "volume": 133172.0}, {"date": "2019-12-12", "close": 9.44, "volume": 226591.0}, {"date": "2019-12-13", "close": 9.37, "volume": 237177.0}, {"date": "2019-12-16", "close": 9.445, "volume": 191164.0}, {"date": "2019-12-17", "close": 9.43, "volume": 252896.0}, {"date": "2019-12-18", "close": 9.56, "volume": 167516.0}, {"date": "2019-12-19", "close": 9.485, "volume": 329640.0}, {"date": "2019-12-20", "close": 9.44, "volume": 857906.0}, {"date": "2019-12-23", "close": 9.62, "volume": 163459.0}, {"date": "2019-12-24", "close": 9.71, "volume": 117097.0}, {"date": "2019-12-26", "close": 9.8, "volume": 151175.0}, {"date": "2019-12-27", "close": 9.745, "volume": 164713.0}, {"date": "2019-12-30", "close": 9.83, "volume": 154006.0}, {"date": "2019-12-31", "close": 9.89, "volume": 413065.0}, {"date": "2020-01-02", "close": 10.01, "volume": 175808.0}, {"date": "2020-01-03", "close": 9.96, "volume": 227172.0}, {"date": "2020-01-06", "close": 9.98, "volume": 125247.0}, {"date": "2020-01-07", "close": 9.89, "volume": 204597.0}, {"date": "2020-01-08", "close": 9.93, "volume": 138311.0}, {"date": "2020-01-09", "close": 9.785, "volume": 246796.0}, {"date": "2020-01-10", "close": 9.8, "volume": 121605.0}, {"date": "2020-01-13", "close": 10.02, "volume": 130545.0}, {"date": "2020-01-14", "close": 9.94, "volume": 165917.0}, {"date": "2020-01-15", "close": 10.12, "volume": 125850.0}, {"date": "2020-01-16", "close": 10.24, "volume": 144244.0}, {"date": "2020-01-17", "close": 10.3, "volume": 166171.0}, {"date": "2020-01-21", "close": 10.27, "volume": 215018.0}, {"date": "2020-01-22", "close": 10.17, "volume": 143009.0}, {"date": "2020-01-23", "close": 10.06, "volume": 358045.0}, {"date": "2020-01-24", "close": 9.89, "volume": 175822.0}, {"date": "2020-01-27", "close": 9.575, "volume": 381474.0}, {"date": "2020-01-28", "close": 9.65, "volume": 161267.0}, {"date": "2020-01-29", "close": 9.47, "volume": 210569.0}, {"date": "2020-01-30", "close": 9.41, "volume": 220800.0}, {"date": "2020-01-31", "close": 9.05, "volume": 229255.0}, {"date": "2020-02-03", "close": 9.29, "volume": 228824.0}, {"date": "2020-02-04", "close": 9.58, "volume": 156549.0}, {"date": "2020-02-05", "close": 9.93, "volume": 244928.0}, {"date": "2020-02-06", "close": 9.61, "volume": 415891.0}, {"date": "2020-02-07", "close": 8.63, "volume": 591013.0}, {"date": "2020-02-10", "close": 8.61, "volume": 304256.0}, {"date": "2020-02-11", "close": 8.89, "volume": 377205.0}, {"date": "2020-02-12", "close": 9.12, "volume": 363143.0}, {"date": "2020-02-13", "close": 9.055, "volume": 219675.0}, {"date": "2020-02-14", "close": 9.02, "volume": 182083.0}, {"date": "2020-02-18", "close": 8.6, "volume": 276229.0}, {"date": "2020-02-19", "close": 8.61, "volume": 229513.0}, {"date": "2020-02-20", "close": 9.17, "volume": 306343.0}, {"date": "2020-02-21", "close": 9.36, "volume": 352762.0}, {"date": "2020-02-24", "close": 9.09, "volume": 227769.0}, {"date": "2020-02-25", "close": 8.63, "volume": 784262.0}, {"date": "2020-02-26", "close": 8.5, "volume": 214715.0}, {"date": "2020-02-27", "close": 8.03, "volume": 307072.0}, {"date": "2020-02-28", "close": 8.045, "volume": 583359.0}, {"date": "2020-03-02", "close": 8.14, "volume": 326443.0}, {"date": "2020-03-03", "close": 8.08, "volume": 325430.0}, {"date": "2020-03-04", "close": 8.35, "volume": 182074.0}, {"date": "2020-03-05", "close": 8.07, "volume": 682221.0}, {"date": "2020-03-06", "close": 7.87, "volume": 261124.0}, {"date": "2020-03-09", "close": 7.07, "volume": 210148.0}, {"date": "2020-03-10", "close": 7.34, "volume": 423560.0}, {"date": "2020-03-11", "close": 6.84, "volume": 450677.0}, {"date": "2020-03-12", "close": 6.285, "volume": 368885.0}, {"date": "2020-03-13", "close": 6.39, "volume": 354309.0}, {"date": "2020-03-16", "close": 5.9, "volume": 445404.0}, {"date": "2020-03-17", "close": 5.12, "volume": 1152992.0}, {"date": "2020-03-18", "close": 5.15, "volume": 423689.0}, {"date": "2020-03-19", "close": 6.2, "volume": 694973.0}, {"date": "2020-03-20", "close": 5.8, "volume": 545302.0}, {"date": "2020-03-23", "close": 5.57, "volume": 306278.0}, {"date": "2020-03-24", "close": 6.35, "volume": 318335.0}, {"date": "2020-03-25", "close": 6.2, "volume": 482341.0}, {"date": "2020-03-26", "close": 7.78, "volume": 482892.0}, {"date": "2020-03-27", "close": 8.05, "volume": 588794.0}, {"date": "2020-03-30", "close": 8.03, "volume": 410657.0}, {"date": "2020-03-31", "close": 7.68, "volume": 559031.0}, {"date": "2020-04-01", "close": 7.68, "volume": 641898.0}, {"date": "2020-04-02", "close": 7.95, "volume": 318964.0}, {"date": "2020-04-03", "close": 8.26, "volume": 509357.0}, {"date": "2020-04-06", "close": 8.73, "volume": 352030.0}, {"date": "2020-04-07", "close": 8.76, "volume": 494071.0}, {"date": "2020-04-08", "close": 9.21, "volume": 437228.0}, {"date": "2020-04-09", "close": 9.24, "volume": 424146.0}, {"date": "2020-04-13", "close": 8.95, "volume": 276966.0}, {"date": "2020-04-14", "close": 8.63, "volume": 419840.0}, {"date": "2020-04-15", "close": 8.25, "volume": 252749.0}, {"date": "2020-04-16", "close": 8.29, "volume": 295682.0}, {"date": "2020-04-17", "close": 9.49, "volume": 732301.0}, {"date": "2020-04-20", "close": 9.69, "volume": 619392.0}, {"date": "2020-04-21", "close": 8.67, "volume": 258722.0}, {"date": "2020-04-22", "close": 8.84, "volume": 339829.0}, {"date": "2020-04-23", "close": 9.28, "volume": 253518.0}, {"date": "2020-04-24", "close": 9.57, "volume": 271814.0}, {"date": "2020-04-27", "close": 9.99, "volume": 278869.0}, {"date": "2020-04-28", "close": 10.06, "volume": 269245.0}, {"date": "2020-04-29", "close": 10.67, "volume": 421818.0}, {"date": "2020-04-30", "close": 10.28, "volume": 290716.0}, {"date": "2020-05-01", "close": 9.98, "volume": 306710.0}, {"date": "2020-05-04", "close": 10.0, "volume": 404269.0}, {"date": "2020-05-05", "close": 10.07, "volume": 232571.0}, {"date": "2020-05-06", "close": 10.27, "volume": 410048.0}, {"date": "2020-05-07", "close": 11.65, "volume": 1139682.0}, {"date": "2020-05-08", "close": 11.385, "volume": 793050.0}, {"date": "2020-05-11", "close": 10.67, "volume": 564202.0}, {"date": "2020-05-12", "close": 11.06, "volume": 376631.0}, {"date": "2020-05-13", "close": 10.28, "volume": 415545.0}, {"date": "2020-05-14", "close": 10.29, "volume": 287214.0}, {"date": "2020-05-15", "close": 10.4, "volume": 367539.0}, {"date": "2020-05-18", "close": 10.99, "volume": 402194.0}, {"date": "2020-05-19", "close": 11.0, "volume": 305733.0}, {"date": "2020-05-20", "close": 11.01, "volume": 281442.0}, {"date": "2020-05-21", "close": 10.94, "volume": 265068.0}, {"date": "2020-05-22", "close": 11.2, "volume": 214111.0}, {"date": "2020-05-26", "close": 11.14, "volume": 288622.0}, {"date": "2020-05-27", "close": 11.38, "volume": 327574.0}, {"date": "2020-05-28", "close": 11.14, "volume": 278936.0}, {"date": "2020-05-29", "close": 11.4, "volume": 440666.0}, {"date": "2020-06-01", "close": 11.74, "volume": 488150.0}, {"date": "2020-06-02", "close": 11.28, "volume": 262676.0}, {"date": "2020-06-03", "close": 11.62, "volume": 233799.0}, {"date": "2020-06-04", "close": 11.44, "volume": 420735.0}, {"date": "2020-06-05", "close": 11.51, "volume": 469806.0}, {"date": "2020-06-08", "close": 12.06, "volume": 829725.0}, {"date": "2020-06-09", "close": 11.61, "volume": 309155.0}, {"date": "2020-06-10", "close": 11.5, "volume": 319641.0}, {"date": "2020-06-11", "close": 10.255, "volume": 469080.0}, {"date": "2020-06-12", "close": 10.52, "volume": 304526.0}, {"date": "2020-06-15", "close": 10.77, "volume": 339357.0}, {"date": "2020-06-16", "close": 11.13, "volume": 342067.0}, {"date": "2020-06-17", "close": 11.005, "volume": 281578.0}, {"date": "2020-06-18", "close": 11.18, "volume": 346685.0}, {"date": "2020-06-19", "close": 11.01, "volume": 786512.0}, {"date": "2020-06-22", "close": 10.98, "volume": 336728.0}, {"date": "2020-06-23", "close": 10.97, "volume": 445118.0}, {"date": "2020-06-24", "close": 10.42, "volume": 764690.0}, {"date": "2020-06-25", "close": 10.46, "volume": 274860.0}, {"date": "2020-06-26", "close": 10.62, "volume": 546419.0}, {"date": "2020-06-29", "close": 10.81, "volume": 402621.0}, {"date": "2020-06-30", "close": 10.93, "volume": 239563.0}, {"date": "2020-07-01", "close": 10.61, "volume": 252865.0}, {"date": "2020-07-02", "close": 10.52, "volume": 216065.0}, {"date": "2020-07-06", "close": 11.24, "volume": 361990.0}, {"date": "2020-07-07", "close": 11.02, "volume": 308847.0}, {"date": "2020-07-08", "close": 11.04, "volume": 330305.0}, {"date": "2020-07-09", "close": 11.08, "volume": 233131.0}, {"date": "2020-07-10", "close": 10.92, "volume": 154765.0}, {"date": "2020-07-13", "close": 10.86, "volume": 278606.0}, {"date": "2020-07-14", "close": 11.06, "volume": 228270.0}, {"date": "2020-07-15", "close": 11.32, "volume": 301908.0}, {"date": "2020-07-16", "close": 11.07, "volume": 209785.0}, {"date": "2020-07-17", "close": 11.5, "volume": 356465.0}, {"date": "2020-07-20", "close": 11.63, "volume": 466014.0}, {"date": "2020-07-21", "close": 11.7, "volume": 288774.0}, {"date": "2020-07-22", "close": 12.55, "volume": 773602.0}, {"date": "2020-07-23", "close": 12.82, "volume": 450372.0}, {"date": "2020-07-24", "close": 12.6, "volume": 260983.0}, {"date": "2020-07-27", "close": 12.76, "volume": 226469.0}, {"date": "2020-07-28", "close": 12.24, "volume": 313043.0}, {"date": "2020-07-29", "close": 12.39, "volume": 184973.0}, {"date": "2020-07-30", "close": 12.25, "volume": 220686.0}, {"date": "2020-07-31", "close": 12.42, "volume": 309012.0}, {"date": "2020-08-03", "close": 12.51, "volume": 265757.0}, {"date": "2020-08-04", "close": 12.86, "volume": 354896.0}, {"date": "2020-08-05", "close": 12.84, "volume": 352893.0}, {"date": "2020-08-06", "close": 12.13, "volume": 750065.0}, {"date": "2020-08-07", "close": 12.4, "volume": 325794.0}, {"date": "2020-08-10", "close": 12.11, "volume": 330528.0}, {"date": "2020-08-11", "close": 12.11, "volume": 253249.0}, {"date": "2020-08-12", "close": 12.24, "volume": 218369.0}, {"date": "2020-08-13", "close": 12.325, "volume": 208888.0}, {"date": "2020-08-14", "close": 12.18, "volume": 150587.0}, {"date": "2020-08-17", "close": 12.1, "volume": 216789.0}, {"date": "2020-08-18", "close": 12.11, "volume": 230986.0}, {"date": "2020-08-19", "close": 11.99, "volume": 214791.0}, {"date": "2020-08-20", "close": 11.825, "volume": 196848.0}, {"date": "2020-08-21", "close": 11.57, "volume": 173741.0}, {"date": "2020-08-24", "close": 11.56, "volume": 236698.0}, {"date": "2020-08-25", "close": 11.725, "volume": 216715.0}, {"date": "2020-08-26", "close": 11.685, "volume": 219277.0}, {"date": "2020-08-27", "close": 11.28, "volume": 223248.0}, {"date": "2020-08-28", "close": 11.22, "volume": 176416.0}, {"date": "2020-08-31", "close": 11.09, "volume": 319333.0}, {"date": "2020-09-01", "close": 11.21, "volume": 276834.0}, {"date": "2020-09-02", "close": 11.44, "volume": 159304.0}, {"date": "2020-09-03", "close": 10.4, "volume": 369558.0}, {"date": "2020-09-04", "close": 10.45, "volume": 273190.0}, {"date": "2020-09-08", "close": 10.19, "volume": 262348.0}, {"date": "2020-09-09", "close": 10.22, "volume": 245045.0}, {"date": "2020-09-10", "close": 10.08, "volume": 248913.0}, {"date": "2020-09-11", "close": 10.315, "volume": 214041.0}, {"date": "2020-09-14", "close": 10.52, "volume": 179368.0}, {"date": "2020-09-15", "close": 10.55, "volume": 427044.0}, {"date": "2020-09-16", "close": 10.595, "volume": 214353.0}, {"date": "2020-09-17", "close": 10.35, "volume": 274026.0}, {"date": "2020-09-18", "close": 10.48, "volume": 633585.0}, {"date": "2020-09-21", "close": 10.3, "volume": 276435.0}, {"date": "2020-09-22", "close": 10.24, "volume": 181992.0}, {"date": "2020-09-23", "close": 9.88, "volume": 260258.0}, {"date": "2020-09-24", "close": 9.805, "volume": 205648.0}, {"date": "2020-09-25", "close": 9.93, "volume": 130564.0}, {"date": "2020-09-28", "close": 10.21, "volume": 224249.0}, {"date": "2020-09-29", "close": 10.39, "volume": 150709.0}, {"date": "2020-09-30", "close": 10.255, "volume": 189504.0}, {"date": "2020-10-01", "close": 10.3, "volume": 156307.0}, {"date": "2020-10-02", "close": 10.35, "volume": 181232.0}, {"date": "2020-10-05", "close": 10.79, "volume": 179938.0}, {"date": "2020-10-06", "close": 10.52, "volume": 211268.0}, {"date": "2020-10-07", "close": 11.02, "volume": 291673.0}, {"date": "2020-10-08", "close": 10.97, "volume": 137880.0}, {"date": "2020-10-09", "close": 10.89, "volume": 171432.0}, {"date": "2020-10-12", "close": 11.05, "volume": 215602.0}, {"date": "2020-10-13", "close": 10.84, "volume": 238214.0}, {"date": "2020-10-14", "close": 10.86, "volume": 162483.0}, {"date": "2020-10-15", "close": 11.1, "volume": 145227.0}, {"date": "2020-10-16", "close": 10.88, "volume": 136721.0}, {"date": "2020-10-19", "close": 11.41, "volume": 360066.0}, {"date": "2020-10-20", "close": 11.64, "volume": 342139.0}, {"date": "2020-10-21", "close": 12.15, "volume": 458076.0}, {"date": "2020-10-22", "close": 12.29, "volume": 240648.0}, {"date": "2020-10-23", "close": 12.42, "volume": 193117.0}, {"date": "2020-10-26", "close": 12.01, "volume": 285927.0}, {"date": "2020-10-27", "close": 11.53, "volume": 273803.0}, {"date": "2020-10-28", "close": 10.9, "volume": 235234.0}, {"date": "2020-10-29", "close": 10.98, "volume": 294896.0}, {"date": "2020-10-30", "close": 10.69, "volume": 430161.0}, {"date": "2020-11-02", "close": 11.31, "volume": 402558.0}, {"date": "2020-11-03", "close": 11.17, "volume": 557242.0}, {"date": "2020-11-04", "close": 12.02, "volume": 546694.0}, {"date": "2020-11-05", "close": 12.88, "volume": 552750.0}, {"date": "2020-11-06", "close": 12.19, "volume": 355654.0}, {"date": "2020-11-09", "close": 11.77, "volume": 366841.0}, {"date": "2020-11-10", "close": 12.39, "volume": 344265.0}, {"date": "2020-11-11", "close": 12.51, "volume": 205779.0}, {"date": "2020-11-12", "close": 12.33, "volume": 266469.0}, {"date": "2020-11-13", "close": 12.65, "volume": 252313.0}, {"date": "2020-11-16", "close": 12.65, "volume": 310164.0}, {"date": "2020-11-17", "close": 12.51, "volume": 179670.0}, {"date": "2020-11-18", "close": 12.42, "volume": 267847.0}, {"date": "2020-11-19", "close": 12.28, "volume": 123974.0}, {"date": "2020-11-20", "close": 12.17, "volume": 153861.0}, {"date": "2020-11-23", "close": 12.305, "volume": 190771.0}, {"date": "2020-11-24", "close": 12.54, "volume": 265641.0}, {"date": "2020-11-25", "close": 12.5, "volume": 159034.0}, {"date": "2020-11-27", "close": 12.85, "volume": 205225.0}, {"date": "2020-11-30", "close": 12.635, "volume": 269835.0}, {"date": "2020-12-01", "close": 12.72, "volume": 272641.0}, {"date": "2020-12-02", "close": 12.755, "volume": 192997.0}, {"date": "2020-12-03", "close": 14.26, "volume": 1167737.0}, {"date": "2020-12-04", "close": 14.66, "volume": 544999.0}, {"date": "2020-12-07", "close": 14.62, "volume": 318914.0}, {"date": "2020-12-08", "close": 15.12, "volume": 428501.0}, {"date": "2020-12-09", "close": 14.52, "volume": 338502.0}, {"date": "2020-12-10", "close": 14.36, "volume": 237492.0}, {"date": "2020-12-11", "close": 14.07, "volume": 252802.0}, {"date": "2020-12-14", "close": 14.19, "volume": 305601.0}, {"date": "2020-12-15", "close": 14.65, "volume": 316208.0}, {"date": "2020-12-16", "close": 14.62, "volume": 271747.0}, {"date": "2020-12-17", "close": 15.04, "volume": 223128.0}, {"date": "2020-12-18", "close": 15.14, "volume": 842996.0}, {"date": "2020-12-21", "close": 14.85, "volume": 217670.0}, {"date": "2020-12-22", "close": 15.01, "volume": 161133.0}, {"date": "2020-12-23", "close": 15.02, "volume": 180410.0}, {"date": "2020-12-24", "close": 15.02, "volume": 54399.0}, {"date": "2020-12-28", "close": 15.75, "volume": 546992.0}, {"date": "2020-12-29", "close": 14.84, "volume": 358771.0}, {"date": "2020-12-30", "close": 14.74, "volume": 190272.0}, {"date": "2020-12-31", "close": 14.77, "volume": 221846.0}, {"date": "2021-01-04", "close": 14.73, "volume": 361804.0}, {"date": "2021-01-05", "close": 14.99, "volume": 233689.0}, {"date": "2021-01-06", "close": 15.45, "volume": 386310.0}, {"date": "2021-01-07", "close": 15.61, "volume": 196617.0}, {"date": "2021-01-08", "close": 15.73, "volume": 283024.0}, {"date": "2021-01-11", "close": 15.68, "volume": 184694.0}, {"date": "2021-01-12", "close": 16.1, "volume": 209419.0}, {"date": "2021-01-13", "close": 16.02, "volume": 158207.0}, {"date": "2021-01-14", "close": 16.74, "volume": 267348.0}, {"date": "2021-01-15", "close": 16.71, "volume": 258436.0}, {"date": "2021-01-19", "close": 17.0, "volume": 362314.0}, {"date": "2021-01-20", "close": 17.62, "volume": 481801.0}, {"date": "2021-01-21", "close": 17.14, "volume": 365265.0}, {"date": "2021-01-22", "close": 17.51, "volume": 232489.0}, {"date": "2021-01-25", "close": 17.52, "volume": 207966.0}, {"date": "2021-01-26", "close": 17.49, "volume": 297173.0}, {"date": "2021-01-27", "close": 18.02, "volume": 454809.0}, {"date": "2021-01-28", "close": 17.5, "volume": 397433.0}, {"date": "2021-01-29", "close": 17.2, "volume": 330564.0}, {"date": "2021-02-01", "close": 17.22, "volume": 327001.0}, {"date": "2021-02-02", "close": 17.0, "volume": 267548.0}, {"date": "2021-02-03", "close": 17.12, "volume": 389078.0}, {"date": "2021-02-04", "close": 16.09, "volume": 741192.0}, {"date": "2021-02-05", "close": 16.11, "volume": 400651.0}, {"date": "2021-02-08", "close": 16.94, "volume": 344623.0}, {"date": "2021-02-09", "close": 16.89, "volume": 242970.0}, {"date": "2021-02-10", "close": 16.38, "volume": 403059.0}, {"date": "2021-02-11", "close": 16.15, "volume": 260251.0}, {"date": "2021-02-12", "close": 16.44, "volume": 277929.0}, {"date": "2021-02-16", "close": 16.25, "volume": 254428.0}, {"date": "2021-02-17", "close": 15.96, "volume": 279828.0}, {"date": "2021-02-18", "close": 15.52, "volume": 476686.0}, {"date": "2021-02-19", "close": 16.11, "volume": 312646.0}, {"date": "2021-02-22", "close": 16.5, "volume": 247686.0}, {"date": "2021-02-23", "close": 16.38, "volume": 447757.0}, {"date": "2021-02-24", "close": 17.51, "volume": 638553.0}, {"date": "2021-02-25", "close": 17.1, "volume": 284447.0}, {"date": "2021-02-26", "close": 16.84, "volume": 315100.0}, {"date": "2021-03-01", "close": 17.72, "volume": 267254.0}, {"date": "2021-03-02", "close": 16.99, "volume": 173282.0}, {"date": "2021-03-03", "close": 16.79, "volume": 217519.0}, {"date": "2021-03-04", "close": 16.21, "volume": 271609.0}, {"date": "2021-03-05", "close": 16.525, "volume": 343783.0}, {"date": "2021-03-08", "close": 16.98, "volume": 284234.0}, {"date": "2021-03-09", "close": 17.48, "volume": 257660.0}, {"date": "2021-03-10", "close": 17.57, "volume": 208623.0}, {"date": "2021-03-11", "close": 18.06, "volume": 337568.0}, {"date": "2021-03-12", "close": 18.29, "volume": 253551.0}, {"date": "2021-03-15", "close": 18.94, "volume": 340933.0}, {"date": "2021-03-16", "close": 19.23, "volume": 435103.0}, {"date": "2021-03-17", "close": 18.48, "volume": 314909.0}, {"date": "2021-03-18", "close": 17.6, "volume": 196053.0}, {"date": "2021-03-19", "close": 17.86, "volume": 875009.0}, {"date": "2021-03-22", "close": 17.74, "volume": 204014.0}, {"date": "2021-03-23", "close": 16.59, "volume": 210810.0}, {"date": "2021-03-24", "close": 16.1, "volume": 223202.0}, {"date": "2021-03-25", "close": 16.62, "volume": 241589.0}, {"date": "2021-03-26", "close": 17.35, "volume": 248199.0}, {"date": "2021-03-29", "close": 16.19, "volume": 474012.0}, {"date": "2021-03-30", "close": 16.52, "volume": 145260.0}, {"date": "2021-03-31", "close": 16.68, "volume": 282526.0}, {"date": "2021-04-01", "close": 17.18, "volume": 174548.0}, {"date": "2021-04-05", "close": 17.34, "volume": 174822.0}, {"date": "2021-04-06", "close": 17.32, "volume": 111389.0}, {"date": "2021-04-07", "close": 18.27, "volume": 388493.0}, {"date": "2021-04-08", "close": 18.45, "volume": 156048.0}, {"date": "2021-04-09", "close": 18.27, "volume": 129017.0}, {"date": "2021-04-12", "close": 18.61, "volume": 182467.0}, {"date": "2021-04-13", "close": 18.51, "volume": 126810.0}, {"date": "2021-04-14", "close": 18.56, "volume": 177824.0}, {"date": "2021-04-15", "close": 18.42, "volume": 114829.0}, {"date": "2021-04-16", "close": 18.46, "volume": 150862.0}, {"date": "2021-04-19", "close": 17.86, "volume": 172210.0}, {"date": "2021-04-20", "close": 17.26, "volume": 143650.0}, {"date": "2021-04-21", "close": 17.56, "volume": 153777.0}, {"date": "2021-04-22", "close": 17.19, "volume": 211327.0}, {"date": "2021-04-23", "close": 17.545, "volume": 231783.0}, {"date": "2021-04-26", "close": 17.79, "volume": 111034.0}, {"date": "2021-04-27", "close": 17.57, "volume": 102897.0}, {"date": "2021-04-28", "close": 17.65, "volume": 139387.0}, {"date": "2021-04-29", "close": 17.64, "volume": 120651.0}, {"date": "2021-04-30", "close": 17.09, "volume": 197675.0}, {"date": "2021-05-03", "close": 17.5, "volume": 302859.0}, {"date": "2021-05-04", "close": 16.95, "volume": 192895.0}, {"date": "2021-05-05", "close": 17.27, "volume": 247018.0}, {"date": "2021-05-06", "close": 17.59, "volume": 270365.0}, {"date": "2021-05-07", "close": 19.93, "volume": 644665.0}, {"date": "2021-05-10", "close": 19.59, "volume": 382579.0}, {"date": "2021-05-11", "close": 19.47, "volume": 259991.0}, {"date": "2021-05-12", "close": 18.5, "volume": 310012.0}, {"date": "2021-05-13", "close": 19.01, "volume": 134285.0}, {"date": "2021-05-14", "close": 20.05, "volume": 357640.0}, {"date": "2021-05-17", "close": 20.21, "volume": 218051.0}, {"date": "2021-05-18", "close": 19.52, "volume": 253870.0}, {"date": "2021-05-19", "close": 19.51, "volume": 192115.0}, {"date": "2021-05-20", "close": 19.81, "volume": 126485.0}, {"date": "2021-05-21", "close": 19.51, "volume": 119490.0}, {"date": "2021-05-24", "close": 19.94, "volume": 209245.0}, {"date": "2021-05-25", "close": 19.52, "volume": 156655.0}, {"date": "2021-05-26", "close": 20.1, "volume": 159072.0}, {"date": "2021-05-27", "close": 20.08, "volume": 231944.0}, {"date": "2021-05-28", "close": 19.81, "volume": 119458.0}, {"date": "2021-06-01", "close": 20.09, "volume": 194654.0}, {"date": "2021-06-02", "close": 20.08, "volume": 111501.0}, {"date": "2021-06-03", "close": 20.12, "volume": 215417.0}, {"date": "2021-06-04", "close": 20.52, "volume": 206308.0}, {"date": "2021-06-07", "close": 21.44, "volume": 282823.0}, {"date": "2021-06-08", "close": 21.2, "volume": 506178.0}, {"date": "2021-06-09", "close": 20.89, "volume": 208409.0}, {"date": "2021-06-10", "close": 20.93, "volume": 136215.0}, {"date": "2021-06-11", "close": 21.35, "volume": 76212.0}, {"date": "2021-06-14", "close": 21.59, "volume": 230827.0}, {"date": "2021-06-15", "close": 21.43, "volume": 227010.0}, {"date": "2021-06-16", "close": 21.34, "volume": 202168.0}, {"date": "2021-06-17", "close": 20.9, "volume": 159569.0}, {"date": "2021-06-18", "close": 20.05, "volume": 507758.0}, {"date": "2021-06-21", "close": 20.5, "volume": 162698.0}, {"date": "2021-06-22", "close": 20.94, "volume": 153787.0}, {"date": "2021-06-23", "close": 20.71, "volume": 128958.0}, {"date": "2021-06-24", "close": 21.04, "volume": 87197.0}, {"date": "2021-06-25", "close": 21.22, "volume": 631877.0}, {"date": "2021-06-28", "close": 21.63, "volume": 348818.0}, {"date": "2021-06-29", "close": 20.67, "volume": 182452.0}, {"date": "2021-06-30", "close": 20.65, "volume": 174861.0}, {"date": "2021-07-01", "close": 20.71, "volume": 115353.0}, {"date": "2021-07-02", "close": 20.32, "volume": 129749.0}, {"date": "2021-07-06", "close": 20.11, "volume": 350347.0}, {"date": "2021-07-07", "close": 19.42, "volume": 270035.0}, {"date": "2021-07-08", "close": 19.18, "volume": 190327.0}, {"date": "2021-07-09", "close": 19.7, "volume": 114901.0}, {"date": "2021-07-12", "close": 19.48, "volume": 129507.0}, {"date": "2021-07-13", "close": 19.21, "volume": 185538.0}, {"date": "2021-07-14", "close": 19.67, "volume": 371948.0}, {"date": "2021-07-15", "close": 19.15, "volume": 145862.0}, {"date": "2021-07-16", "close": 18.46, "volume": 151770.0}, {"date": "2021-07-19", "close": 19.19, "volume": 479801.0}, {"date": "2021-07-20", "close": 20.43, "volume": 517430.0}, {"date": "2021-07-21", "close": 21.43, "volume": 386071.0}, {"date": "2021-07-22", "close": 21.29, "volume": 438347.0}, {"date": "2021-07-23", "close": 22.15, "volume": 305092.0}, {"date": "2021-07-26", "close": 22.76, "volume": 484495.0}, {"date": "2021-07-27", "close": 22.31, "volume": 576315.0}, {"date": "2021-07-28", "close": 22.05, "volume": 327409.0}, {"date": "2021-07-29", "close": 22.6, "volume": 200253.0}, {"date": "2021-07-30", "close": 22.41, "volume": 291205.0}, {"date": "2021-08-02", "close": 21.71, "volume": 313269.0}, {"date": "2021-08-03", "close": 22.13, "volume": 419366.0}, {"date": "2021-08-04", "close": 21.99, "volume": 344959.0}, {"date": "2021-08-05", "close": 21.7, "volume": 559943.0}, {"date": "2021-08-06", "close": 23.53, "volume": 579516.0}, {"date": "2021-08-09", "close": 23.61, "volume": 465550.0}, {"date": "2021-08-10", "close": 23.47, "volume": 233594.0}, {"date": "2021-08-11", "close": 23.35, "volume": 237370.0}, {"date": "2021-08-12", "close": 23.44, "volume": 252608.0}, {"date": "2021-08-13", "close": 23.41, "volume": 221661.0}, {"date": "2021-08-16", "close": 23.8, "volume": 275106.0}, {"date": "2021-08-17", "close": 23.19, "volume": 215484.0}, {"date": "2021-08-18", "close": 23.03, "volume": 220014.0}, {"date": "2021-08-19", "close": 22.88, "volume": 323021.0}, {"date": "2021-08-20", "close": 22.8, "volume": 252758.0}, {"date": "2021-08-23", "close": 23.48, "volume": 309278.0}, {"date": "2021-08-24", "close": 23.51, "volume": 215640.0}, {"date": "2021-08-25", "close": 23.57, "volume": 234494.0}, {"date": "2021-08-26", "close": 23.75, "volume": 207237.0}, {"date": "2021-08-27", "close": 24.57, "volume": 340224.0}, {"date": "2021-08-30", "close": 20.51, "volume": 2670836.0}, {"date": "2021-08-31", "close": 20.66, "volume": 1559225.0}, {"date": "2021-09-01", "close": 20.71, "volume": 786410.0}, {"date": "2021-09-02", "close": 20.72, "volume": 611585.0}, {"date": "2021-09-03", "close": 20.55, "volume": 312597.0}, {"date": "2021-09-07", "close": 20.08, "volume": 327911.0}, {"date": "2021-09-08", "close": 20.0, "volume": 364415.0}, {"date": "2021-09-09", "close": 20.14, "volume": 265905.0}, {"date": "2021-09-10", "close": 19.6, "volume": 220895.0}, {"date": "2021-09-13", "close": 19.72, "volume": 242044.0}, {"date": "2021-09-14", "close": 19.35, "volume": 404184.0}, {"date": "2021-09-15", "close": 19.53, "volume": 324612.0}, {"date": "2021-09-16", "close": 19.44, "volume": 201411.0}, {"date": "2021-09-17", "close": 19.05, "volume": 950817.0}, {"date": "2021-09-20", "close": 18.94, "volume": 360563.0}, {"date": "2021-09-21", "close": 18.67, "volume": 264838.0}, {"date": "2021-09-22", "close": 19.02, "volume": 198388.0}, {"date": "2021-09-23", "close": 19.52, "volume": 207375.0}, {"date": "2021-09-24", "close": 19.54, "volume": 266641.0}, {"date": "2021-09-27", "close": 19.61, "volume": 274375.0}, {"date": "2021-09-28", "close": 18.55, "volume": 492167.0}, {"date": "2021-09-29", "close": 18.42, "volume": 487644.0}, {"date": "2021-09-30", "close": 18.76, "volume": 359788.0}, {"date": "2021-10-01", "close": 18.81, "volume": 293306.0}, {"date": "2021-10-04", "close": 18.59, "volume": 191226.0}, {"date": "2021-10-05", "close": 18.69, "volume": 192175.0}, {"date": "2021-10-06", "close": 18.7, "volume": 199770.0}, {"date": "2021-10-07", "close": 19.02, "volume": 347337.0}, {"date": "2021-10-08", "close": 18.95, "volume": 167684.0}, {"date": "2021-10-11", "close": 18.69, "volume": 150216.0}, {"date": "2021-10-12", "close": 18.83, "volume": 285490.0}, {"date": "2021-10-13", "close": 18.77, "volume": 156918.0}, {"date": "2021-10-14", "close": 19.1, "volume": 265560.0}, {"date": "2021-10-15", "close": 18.19, "volume": 434828.0}, {"date": "2021-10-18", "close": 18.19, "volume": 476369.0}, {"date": "2021-10-19", "close": 17.5, "volume": 376509.0}, {"date": "2021-10-20", "close": 17.86, "volume": 263851.0}, {"date": "2021-10-21", "close": 18.05, "volume": 232973.0}, {"date": "2021-10-22", "close": 17.79, "volume": 263349.0}, {"date": "2021-10-25", "close": 17.59, "volume": 532586.0}, {"date": "2021-10-26", "close": 17.58, "volume": 520556.0}, {"date": "2021-10-27", "close": 18.0, "volume": 280612.0}, {"date": "2021-10-28", "close": 18.21, "volume": 151532.0}, {"date": "2021-10-29", "close": 18.48, "volume": 317877.0}, {"date": "2021-11-01", "close": 19.06, "volume": 278418.0}, {"date": "2021-11-02", "close": 19.26, "volume": 474440.0}, {"date": "2021-11-03", "close": 20.27, "volume": 413870.0}, {"date": "2021-11-04", "close": 20.64, "volume": 489356.0}, {"date": "2021-11-05", "close": 20.69, "volume": 377043.0}, {"date": "2021-11-08", "close": 20.75, "volume": 223255.0}, {"date": "2021-11-09", "close": 20.91, "volume": 270530.0}, {"date": "2021-11-10", "close": 20.31, "volume": 255567.0}, {"date": "2021-11-11", "close": 20.77, "volume": 168685.0}, {"date": "2021-11-12", "close": 21.12, "volume": 386862.0}, {"date": "2021-11-15", "close": 21.42, "volume": 473964.0}, {"date": "2021-11-16", "close": 21.66, "volume": 507304.0}, {"date": "2021-11-17", "close": 22.06, "volume": 391965.0}, {"date": "2021-11-18", "close": 21.86, "volume": 530749.0}, {"date": "2021-11-19", "close": 21.47, "volume": 440968.0}, {"date": "2021-11-22", "close": 21.64, "volume": 194094.0}, {"date": "2021-11-23", "close": 21.96, "volume": 258940.0}, {"date": "2021-11-24", "close": 21.55, "volume": 301174.0}, {"date": "2021-11-26", "close": 20.6, "volume": 343487.0}, {"date": "2021-11-29", "close": 21.06, "volume": 349945.0}, {"date": "2021-11-30", "close": 20.38, "volume": 439010.0}, {"date": "2021-12-01", "close": 19.82, "volume": 337572.0}, {"date": "2021-12-02", "close": 20.08, "volume": 295677.0}, {"date": "2021-12-03", "close": 20.09, "volume": 276048.0}, {"date": "2021-12-06", "close": 20.56, "volume": 487313.0}, {"date": "2021-12-07", "close": 21.14, "volume": 530554.0}, {"date": "2021-12-08", "close": 20.91, "volume": 404489.0}, {"date": "2021-12-09", "close": 21.06, "volume": 413042.0}, {"date": "2021-12-10", "close": 21.01, "volume": 279074.0}, {"date": "2021-12-13", "close": 20.4, "volume": 299900.0}, {"date": "2021-12-14", "close": 20.72, "volume": 554653.0}, {"date": "2021-12-15", "close": 21.36, "volume": 393087.0}, {"date": "2021-12-16", "close": 20.71, "volume": 322651.0}, {"date": "2021-12-17", "close": 21.13, "volume": 2259973.0}, {"date": "2021-12-20", "close": 21.11, "volume": 288991.0}, {"date": "2021-12-21", "close": 21.66, "volume": 388948.0}, {"date": "2021-12-22", "close": 21.69, "volume": 449035.0}, {"date": "2021-12-23", "close": 22.01, "volume": 293606.0}, {"date": "2021-12-27", "close": 22.91, "volume": 297279.0}, {"date": "2021-12-28", "close": 22.67, "volume": 193489.0}, {"date": "2021-12-29", "close": 23.06, "volume": 305767.0}, {"date": "2021-12-30", "close": 22.92, "volume": 253988.0}, {"date": "2021-12-31", "close": 22.83, "volume": 322365.0}, {"date": "2022-01-03", "close": 22.97, "volume": 453535.0}, {"date": "2022-01-04", "close": 21.89, "volume": 908088.0}, {"date": "2022-01-05", "close": 21.56, "volume": 476183.0}, {"date": "2022-01-06", "close": 21.0, "volume": 553324.0}, {"date": "2022-01-07", "close": 20.43, "volume": 515258.0}, {"date": "2022-01-10", "close": 20.36, "volume": 480791.0}, {"date": "2022-01-11", "close": 20.07, "volume": 540903.0}, {"date": "2022-01-12", "close": 19.45, "volume": 641909.0}, {"date": "2022-01-13", "close": 19.48, "volume": 469138.0}, {"date": "2022-01-14", "close": 19.64, "volume": 438415.0}, {"date": "2022-01-18", "close": 19.15, "volume": 441222.0}, {"date": "2022-01-19", "close": 18.09, "volume": 823907.0}, {"date": "2022-01-20", "close": 17.76, "volume": 1079229.0}, {"date": "2022-01-21", "close": 17.44, "volume": 853455.0}, {"date": "2022-01-24", "close": 18.09, "volume": 840377.0}, {"date": "2022-01-25", "close": 18.61, "volume": 995772.0}, {"date": "2022-01-26", "close": 18.81, "volume": 1192487.0}, {"date": "2022-01-27", "close": 17.71, "volume": 633539.0}, {"date": "2022-01-28", "close": 18.4, "volume": 405069.0}, {"date": "2022-01-31", "close": 19.21, "volume": 649155.0}, {"date": "2022-02-01", "close": 19.17, "volume": 490569.0}, {"date": "2022-02-02", "close": 18.93, "volume": 707822.0}, {"date": "2022-02-03", "close": 20.08, "volume": 1337767.0}, {"date": "2022-02-04", "close": 20.1, "volume": 887717.0}, {"date": "2022-02-07", "close": 20.76, "volume": 576643.0}, {"date": "2022-02-08", "close": 21.38, "volume": 531536.0}, {"date": "2022-02-09", "close": 21.42, "volume": 533127.0}, {"date": "2022-02-10", "close": 20.99, "volume": 497162.0}, {"date": "2022-02-11", "close": 20.75, "volume": 343254.0}, {"date": "2022-02-14", "close": 20.47, "volume": 495918.0}, {"date": "2022-02-15", "close": 21.18, "volume": 547042.0}, {"date": "2022-02-16", "close": 21.19, "volume": 225702.0}, {"date": "2022-02-17", "close": 20.66, "volume": 307613.0}, {"date": "2022-02-18", "close": 20.7, "volume": 342376.0}, {"date": "2022-02-22", "close": 20.53, "volume": 279024.0}, {"date": "2022-02-23", "close": 20.09, "volume": 321040.0}, {"date": "2022-02-24", "close": 20.31, "volume": 411964.0}, {"date": "2022-02-25", "close": 20.65, "volume": 302608.0}, {"date": "2022-02-28", "close": 20.59, "volume": 321451.0}, {"date": "2022-03-01", "close": 20.06, "volume": 331683.0}, {"date": "2022-03-02", "close": 20.38, "volume": 333173.0}, {"date": "2022-03-03", "close": 20.27, "volume": 468234.0}, {"date": "2022-03-04", "close": 19.71, "volume": 219730.0}, {"date": "2022-03-07", "close": 19.66, "volume": 578292.0}, {"date": "2022-03-08", "close": 19.29, "volume": 392186.0}, {"date": "2022-03-09", "close": 19.8, "volume": 268265.0}, {"date": "2022-03-10", "close": 19.99, "volume": 231645.0}, {"date": "2022-03-11", "close": 19.51, "volume": 293565.0}, {"date": "2022-03-14", "close": 19.12, "volume": 256329.0}, {"date": "2022-03-15", "close": 19.45, "volume": 333494.0}, {"date": "2022-03-16", "close": 19.84, "volume": 464287.0}, {"date": "2022-03-17", "close": 19.88, "volume": 418583.0}, {"date": "2022-03-18", "close": 19.65, "volume": 1068394.0}, {"date": "2022-03-21", "close": 19.56, "volume": 406259.0}, {"date": "2022-03-22", "close": 19.62, "volume": 451641.0}, {"date": "2022-03-23", "close": 19.14, "volume": 432416.0}, {"date": "2022-03-24", "close": 19.02, "volume": 315902.0}, {"date": "2022-03-25", "close": 18.94, "volume": 459031.0}, {"date": "2022-03-28", "close": 18.98, "volume": 397570.0}, {"date": "2022-03-29", "close": 19.1, "volume": 496827.0}, {"date": "2022-03-30", "close": 18.4, "volume": 417247.0}, {"date": "2022-03-31", "close": 18.45, "volume": 486354.0}, {"date": "2022-04-01", "close": 18.4, "volume": 457443.0}, {"date": "2022-04-04", "close": 18.41, "volume": 390866.0}, {"date": "2022-04-05", "close": 18.37, "volume": 458876.0}, {"date": "2022-04-06", "close": 17.67, "volume": 359663.0}, {"date": "2022-04-07", "close": 17.81, "volume": 364405.0}, {"date": "2022-04-08", "close": 17.66, "volume": 377001.0}, {"date": "2022-04-11", "close": 17.43, "volume": 433284.0}, {"date": "2022-04-12", "close": 17.7, "volume": 613658.0}, {"date": "2022-04-13", "close": 18.0, "volume": 321097.0}, {"date": "2022-04-14", "close": 17.81, "volume": 232138.0}, {"date": "2022-04-18", "close": 17.92, "volume": 191767.0}, {"date": "2022-04-19", "close": 18.07, "volume": 387463.0}, {"date": "2022-04-20", "close": 18.35, "volume": 403520.0}, {"date": "2022-04-21", "close": 18.07, "volume": 338296.0}, {"date": "2022-04-22", "close": 17.89, "volume": 349130.0}, {"date": "2022-04-25", "close": 18.14, "volume": 344537.0}, {"date": "2022-04-26", "close": 17.61, "volume": 411658.0}, {"date": "2022-04-27", "close": 17.2, "volume": 426931.0}, {"date": "2022-04-28", "close": 17.77, "volume": 204904.0}, {"date": "2022-04-29", "close": 17.39, "volume": 319566.0}, {"date": "2022-05-02", "close": 17.7, "volume": 207064.0}, {"date": "2022-05-03", "close": 17.74, "volume": 420940.0}, {"date": "2022-05-04", "close": 17.6, "volume": 441686.0}, {"date": "2022-05-05", "close": 16.82, "volume": 840346.0}, {"date": "2022-05-06", "close": 18.34, "volume": 735643.0}, {"date": "2022-05-09", "close": 17.46, "volume": 444726.0}, {"date": "2022-05-10", "close": 17.61, "volume": 631396.0}, {"date": "2022-05-11", "close": 17.51, "volume": 387740.0}, {"date": "2022-05-12", "close": 17.25, "volume": 359677.0}, {"date": "2022-05-13", "close": 17.58, "volume": 420905.0}, {"date": "2022-05-16", "close": 17.27, "volume": 269275.0}, {"date": "2022-05-17", "close": 18.48, "volume": 359821.0}, {"date": "2022-05-18", "close": 17.94, "volume": 385435.0}, {"date": "2022-05-19", "close": 17.99, "volume": 392981.0}, {"date": "2022-05-20", "close": 18.1, "volume": 343622.0}, {"date": "2022-05-23", "close": 18.06, "volume": 282160.0}, {"date": "2022-05-24", "close": 18.04, "volume": 250778.0}, {"date": "2022-05-25", "close": 18.77, "volume": 246176.0}, {"date": "2022-05-26", "close": 18.67, "volume": 247666.0}, {"date": "2022-05-27", "close": 18.87, "volume": 193149.0}, {"date": "2022-05-31", "close": 18.53, "volume": 371264.0}, {"date": "2022-06-01", "close": 18.95, "volume": 379431.0}, {"date": "2022-06-02", "close": 19.69, "volume": 349056.0}, {"date": "2022-06-03", "close": 19.3, "volume": 504462.0}, {"date": "2022-06-06", "close": 19.26, "volume": 236085.0}, {"date": "2022-06-07", "close": 19.33, "volume": 185229.0}, {"date": "2022-06-08", "close": 19.26, "volume": 230186.0}, {"date": "2022-06-09", "close": 18.96, "volume": 197231.0}, {"date": "2022-06-10", "close": 18.36, "volume": 213562.0}, {"date": "2022-06-13", "close": 17.98, "volume": 345827.0}, {"date": "2022-06-14", "close": 18.05, "volume": 197844.0}, {"date": "2022-06-15", "close": 18.39, "volume": 284029.0}, {"date": "2022-06-16", "close": 17.43, "volume": 418632.0}, {"date": "2022-06-17", "close": 17.73, "volume": 708193.0}, {"date": "2022-06-21", "close": 18.5, "volume": 235875.0}, {"date": "2022-06-22", "close": 18.06, "volume": 254302.0}, {"date": "2022-06-23", "close": 17.99, "volume": 317551.0}, {"date": "2022-06-24", "close": 18.47, "volume": 1343508.0}, {"date": "2022-06-27", "close": 18.6, "volume": 186554.0}, {"date": "2022-06-28", "close": 18.37, "volume": 147830.0}, {"date": "2022-06-29", "close": 18.0, "volume": 362223.0}, {"date": "2022-06-30", "close": 17.53, "volume": 926580.0}, {"date": "2022-07-01", "close": 18.18, "volume": 339925.0}, {"date": "2022-07-05", "close": 18.03, "volume": 373071.0}, {"date": "2022-07-06", "close": 18.81, "volume": 917635.0}, {"date": "2022-07-07", "close": 20.16, "volume": 1149923.0}, {"date": "2022-07-08", "close": 20.56, "volume": 2427853.0}, {"date": "2022-07-11", "close": 20.08, "volume": 2932586.0}, {"date": "2022-07-12", "close": 19.85, "volume": 10790420.0}, {"date": "2022-07-13", "close": 19.58, "volume": 1174751.0}, {"date": "2022-07-14", "close": 19.22, "volume": 690665.0}, {"date": "2022-07-15", "close": 20.2, "volume": 809408.0}, {"date": "2022-07-18", "close": 21.4, "volume": 870084.0}, {"date": "2022-07-19", "close": 22.35, "volume": 1032502.0}, {"date": "2022-07-20", "close": 23.27, "volume": 1555092.0}, {"date": "2022-07-21", "close": 23.91, "volume": 900507.0}, {"date": "2022-07-22", "close": 24.0, "volume": 658311.0}, {"date": "2022-07-25", "close": 23.97, "volume": 1844443.0}, {"date": "2022-07-26", "close": 23.7, "volume": 1118422.0}, {"date": "2022-07-27", "close": 23.85, "volume": 1025257.0}, {"date": "2022-07-28", "close": 24.11, "volume": 1119255.0}, {"date": "2022-07-29", "close": 24.09, "volume": 1570006.0}, {"date": "2022-08-01", "close": 24.61, "volume": 941434.0}, {"date": "2022-08-02", "close": 24.39, "volume": 676559.0}, {"date": "2022-08-03", "close": 24.7, "volume": 710982.0}, {"date": "2022-08-04", "close": 23.1, "volume": 2240249.0}, {"date": "2022-08-05", "close": 23.84, "volume": 622123.0}, {"date": "2022-08-08", "close": 23.86, "volume": 911876.0}, {"date": "2022-08-09", "close": 23.6, "volume": 666945.0}, {"date": "2022-08-10", "close": 24.25, "volume": 794542.0}, {"date": "2022-08-11", "close": 24.18, "volume": 444555.0}, {"date": "2022-08-12", "close": 24.49, "volume": 607639.0}, {"date": "2022-08-15", "close": 24.99, "volume": 548689.0}, {"date": "2022-08-16", "close": 24.83, "volume": 500856.0}, {"date": "2022-08-17", "close": 24.15, "volume": 492633.0}, {"date": "2022-08-18", "close": 24.86, "volume": 505246.0}, {"date": "2022-08-19", "close": 25.09, "volume": 595732.0}, {"date": "2022-08-22", "close": 24.45, "volume": 435368.0}, {"date": "2022-08-23", "close": 24.48, "volume": 335287.0}, {"date": "2022-08-24", "close": 24.38, "volume": 285589.0}, {"date": "2022-08-25", "close": 24.47, "volume": 374678.0}, {"date": "2022-08-26", "close": 24.34, "volume": 564317.0}, {"date": "2022-08-29", "close": 23.87, "volume": 412757.0}, {"date": "2022-08-30", "close": 23.66, "volume": 538736.0}, {"date": "2022-08-31", "close": 23.24, "volume": 648898.0}, {"date": "2022-09-01", "close": 22.7, "volume": 676848.0}, {"date": "2022-09-02", "close": 22.68, "volume": 605949.0}, {"date": "2022-09-06", "close": 20.31, "volume": 1363067.0}, {"date": "2022-09-07", "close": 20.38, "volume": 965103.0}, {"date": "2022-09-08", "close": 19.89, "volume": 768700.0}, {"date": "2022-09-09", "close": 20.04, "volume": 514776.0}, {"date": "2022-09-12", "close": 20.27, "volume": 660342.0}, {"date": "2022-09-13", "close": 18.91, "volume": 925024.0}, {"date": "2022-09-14", "close": 18.43, "volume": 1224512.0}, {"date": "2022-09-15", "close": 17.84, "volume": 1291350.0}, {"date": "2022-09-16", "close": 18.59, "volume": 3965386.0}, {"date": "2022-09-19", "close": 18.3, "volume": 1106368.0}, {"date": "2022-09-20", "close": 18.63, "volume": 1113589.0}, {"date": "2022-09-21", "close": 18.83, "volume": 670295.0}, {"date": "2022-09-22", "close": 18.67, "volume": 672272.0}, {"date": "2022-09-23", "close": 18.11, "volume": 657652.0}, {"date": "2022-09-26", "close": 19.0, "volume": 1010442.0}, {"date": "2022-09-27", "close": 18.97, "volume": 546567.0}, {"date": "2022-09-28", "close": 19.6, "volume": 572909.0}, {"date": "2022-09-29", "close": 19.33, "volume": 509157.0}, {"date": "2022-09-30", "close": 19.58, "volume": 571370.0}, {"date": "2022-10-03", "close": 19.78, "volume": 683183.0}, {"date": "2022-10-04", "close": 20.52, "volume": 796653.0}, {"date": "2022-10-05", "close": 20.69, "volume": 431629.0}, {"date": "2022-10-06", "close": 20.22, "volume": 646517.0}, {"date": "2022-10-07", "close": 20.52, "volume": 841917.0}, {"date": "2022-10-10", "close": 20.02, "volume": 390780.0}, {"date": "2022-10-11", "close": 19.51, "volume": 406102.0}, {"date": "2022-10-12", "close": 19.32, "volume": 267868.0}, {"date": "2022-10-13", "close": 19.89, "volume": 384163.0}, {"date": "2022-10-14", "close": 19.28, "volume": 376816.0}, {"date": "2022-10-17", "close": 19.72, "volume": 479209.0}, {"date": "2022-10-18", "close": 19.6, "volume": 557168.0}, {"date": "2022-10-19", "close": 19.07, "volume": 340737.0}, {"date": "2022-10-20", "close": 18.7, "volume": 334627.0}, {"date": "2022-10-21", "close": 19.11, "volume": 290087.0}, {"date": "2022-10-24", "close": 19.32, "volume": 204987.0}, {"date": "2022-10-25", "close": 21.74, "volume": 1835465.0}, {"date": "2022-10-26", "close": 22.39, "volume": 556836.0}, {"date": "2022-10-27", "close": 22.45, "volume": 512237.0}, {"date": "2022-10-28", "close": 22.5, "volume": 445953.0}, {"date": "2022-10-31", "close": 22.46, "volume": 633916.0}, {"date": "2022-11-01", "close": 22.66, "volume": 410971.0}, {"date": "2022-11-02", "close": 22.39, "volume": 519351.0}, {"date": "2022-11-03", "close": 22.32, "volume": 350763.0}, {"date": "2022-11-04", "close": 20.5, "volume": 1141434.0}, {"date": "2022-11-07", "close": 20.65, "volume": 889550.0}, {"date": "2022-11-08", "close": 20.21, "volume": 1878740.0}, {"date": "2022-11-09", "close": 18.19, "volume": 1104637.0}, {"date": "2022-11-10", "close": 19.42, "volume": 629731.0}, {"date": "2022-11-11", "close": 19.63, "volume": 597065.0}, {"date": "2022-11-14", "close": 19.87, "volume": 451694.0}, {"date": "2022-11-15", "close": 21.54, "volume": 687834.0}, {"date": "2022-11-16", "close": 20.41, "volume": 470727.0}, {"date": "2022-11-17", "close": 20.42, "volume": 389859.0}, {"date": "2022-11-18", "close": 21.05, "volume": 557912.0}, {"date": "2022-11-21", "close": 20.52, "volume": 303127.0}, {"date": "2022-11-22", "close": 20.35, "volume": 340523.0}, {"date": "2022-11-23", "close": 20.25, "volume": 423945.0}, {"date": "2022-11-25", "close": 20.29, "volume": 159444.0}, {"date": "2022-11-28", "close": 19.58, "volume": 358209.0}, {"date": "2022-11-29", "close": 19.48, "volume": 338757.0}, {"date": "2022-11-30", "close": 20.27, "volume": 629488.0}, {"date": "2022-12-01", "close": 20.56, "volume": 310109.0}, {"date": "2022-12-02", "close": 20.87, "volume": 496365.0}, {"date": "2022-12-05", "close": 20.61, "volume": 303867.0}, {"date": "2022-12-06", "close": 19.38, "volume": 452126.0}, {"date": "2022-12-07", "close": 19.05, "volume": 561761.0}, {"date": "2022-12-08", "close": 20.49, "volume": 418458.0}, {"date": "2022-12-09", "close": 19.97, "volume": 287475.0}, {"date": "2022-12-12", "close": 20.47, "volume": 297501.0}, {"date": "2022-12-13", "close": 20.34, "volume": 571840.0}, {"date": "2022-12-14", "close": 20.55, "volume": 670445.0}, {"date": "2022-12-15", "close": 19.32, "volume": 781269.0}, {"date": "2022-12-16", "close": 18.94, "volume": 2578179.0}, {"date": "2022-12-19", "close": 18.62, "volume": 617885.0}, {"date": "2022-12-20", "close": 18.56, "volume": 528451.0}, {"date": "2022-12-21", "close": 19.03, "volume": 259687.0}, {"date": "2022-12-22", "close": 18.67, "volume": 231668.0}, {"date": "2022-12-23", "close": 18.79, "volume": 231747.0}, {"date": "2022-12-27", "close": 18.54, "volume": 253563.0}, {"date": "2022-12-28", "close": 18.25, "volume": 385809.0}, {"date": "2022-12-29", "close": 18.79, "volume": 328910.0}, {"date": "2022-12-30", "close": 18.79, "volume": 286508.0}, {"date": "2023-01-03", "close": 18.83, "volume": 347881.0}, {"date": "2023-01-04", "close": 19.09, "volume": 395299.0}, {"date": "2023-01-05", "close": 18.35, "volume": 359690.0}, {"date": "2023-01-06", "close": 19.15, "volume": 373037.0}, {"date": "2023-01-09", "close": 19.46, "volume": 388443.0}, {"date": "2023-01-10", "close": 19.7, "volume": 492848.0}, {"date": "2023-01-11", "close": 19.25, "volume": 430667.0}, {"date": "2023-01-12", "close": 19.85, "volume": 518006.0}, {"date": "2023-01-13", "close": 19.85, "volume": 415256.0}, {"date": "2023-01-17", "close": 19.54, "volume": 417852.0}, {"date": "2023-01-18", "close": 19.03, "volume": 452729.0}, {"date": "2023-01-19", "close": 18.94, "volume": 470385.0}, {"date": "2023-01-20", "close": 18.36, "volume": 783927.0}, {"date": "2023-01-23", "close": 18.33, "volume": 492475.0}, {"date": "2023-01-24", "close": 18.42, "volume": 372524.0}, {"date": "2023-01-25", "close": 17.93, "volume": 639970.0}, {"date": "2023-01-26", "close": 18.76, "volume": 490014.0}, {"date": "2023-01-27", "close": 18.67, "volume": 397442.0}, {"date": "2023-01-30", "close": 18.7, "volume": 456736.0}, {"date": "2023-01-31", "close": 18.87, "volume": 505314.0}, {"date": "2023-02-01", "close": 18.4, "volume": 715883.0}, {"date": "2023-02-02", "close": 18.61, "volume": 842167.0}, {"date": "2023-02-03", "close": 18.16, "volume": 452302.0}, {"date": "2023-02-06", "close": 17.55, "volume": 615555.0}, {"date": "2023-02-07", "close": 17.44, "volume": 1018684.0}, {"date": "2023-02-08", "close": 17.48, "volume": 475649.0}, {"date": "2023-02-09", "close": 17.09, "volume": 474971.0}, {"date": "2023-02-10", "close": 17.17, "volume": 511897.0}, {"date": "2023-02-13", "close": 17.59, "volume": 373658.0}, {"date": "2023-02-14", "close": 17.27, "volume": 541854.0}, {"date": "2023-02-15", "close": 17.49, "volume": 511173.0}, {"date": "2023-02-16", "close": 17.29, "volume": 522304.0}, {"date": "2023-02-17", "close": 16.99, "volume": 811850.0}, {"date": "2023-02-21", "close": 16.53, "volume": 1819329.0}, {"date": "2023-02-22", "close": 16.93, "volume": 869973.0}, {"date": "2023-02-23", "close": 17.61, "volume": 685298.0}, {"date": "2023-02-24", "close": 17.32, "volume": 761713.0}, {"date": "2023-02-27", "close": 17.49, "volume": 470011.0}, {"date": "2023-02-28", "close": 17.45, "volume": 509462.0}, {"date": "2023-03-01", "close": 16.61, "volume": 546363.0}, {"date": "2023-03-02", "close": 16.66, "volume": 368443.0}, {"date": "2023-03-03", "close": 16.8, "volume": 314568.0}, {"date": "2023-03-06", "close": 16.56, "volume": 497381.0}, {"date": "2023-03-07", "close": 16.22, "volume": 268645.0}, {"date": "2023-03-08", "close": 16.78, "volume": 435215.0}, {"date": "2023-03-09", "close": 16.28, "volume": 401128.0}, {"date": "2023-03-10", "close": 15.88, "volume": 382130.0}, {"date": "2023-03-13", "close": 15.32, "volume": 587963.0}, {"date": "2023-03-14", "close": 15.52, "volume": 456413.0}, {"date": "2023-03-15", "close": 15.34, "volume": 572140.0}, {"date": "2023-03-16", "close": 15.59, "volume": 337082.0}, {"date": "2023-03-17", "close": 15.37, "volume": 1122971.0}, {"date": "2023-03-20", "close": 15.48, "volume": 311250.0}, {"date": "2023-03-21", "close": 15.96, "volume": 687866.0}, {"date": "2023-03-22", "close": 14.81, "volume": 526463.0}, {"date": "2023-03-23", "close": 15.65, "volume": 694478.0}, {"date": "2023-03-24", "close": 15.78, "volume": 488890.0}, {"date": "2023-03-27", "close": 15.68, "volume": 332371.0}, {"date": "2023-03-28", "close": 15.53, "volume": 329959.0}, {"date": "2023-03-29", "close": 15.65, "volume": 405422.0}, {"date": "2023-03-30", "close": 15.57, "volume": 342706.0}, {"date": "2023-03-31", "close": 15.86, "volume": 474395.0}, {"date": "2023-04-03", "close": 15.51, "volume": 343524.0}, {"date": "2023-04-04", "close": 15.3, "volume": 335827.0}, {"date": "2023-04-05", "close": 15.2, "volume": 268687.0}, {"date": "2023-04-06", "close": 14.9, "volume": 318837.0}, {"date": "2023-04-10", "close": 15.11, "volume": 875293.0}, {"date": "2023-04-11", "close": 11.51, "volume": 5745780.0}, {"date": "2023-04-12", "close": 10.6, "volume": 2962862.0}, {"date": "2023-04-13", "close": 10.73, "volume": 1709309.0}, {"date": "2023-04-14", "close": 10.33, "volume": 847671.0}, {"date": "2023-04-17", "close": 9.95, "volume": 1498964.0}, {"date": "2023-04-18", "close": 9.8, "volume": 1288707.0}, {"date": "2023-04-19", "close": 9.74, "volume": 955061.0}, {"date": "2023-04-20", "close": 9.45, "volume": 926793.0}, {"date": "2023-04-21", "close": 9.59, "volume": 766007.0}, {"date": "2023-04-24", "close": 9.45, "volume": 774456.0}, {"date": "2023-04-25", "close": 9.1, "volume": 865186.0}, {"date": "2023-04-26", "close": 9.05, "volume": 1044069.0}, {"date": "2023-04-27", "close": 8.93, "volume": 1143770.0}, {"date": "2023-04-28", "close": 9.12, "volume": 760624.0}, {"date": "2023-05-01", "close": 9.12, "volume": 670504.0}, {"date": "2023-05-02", "close": 8.8, "volume": 958907.0}, {"date": "2023-05-03", "close": 8.72, "volume": 915900.0}, {"date": "2023-05-04", "close": 8.71, "volume": 651011.0}, {"date": "2023-05-05", "close": 8.75, "volume": 980675.0}, {"date": "2023-05-08", "close": 8.62, "volume": 828092.0}, {"date": "2023-05-09", "close": 8.8, "volume": 2093461.0}, {"date": "2023-05-10", "close": 8.59, "volume": 1263937.0}, {"date": "2023-05-11", "close": 8.26, "volume": 901029.0}, {"date": "2023-05-12", "close": 8.39, "volume": 929644.0}, {"date": "2023-05-15", "close": 8.7, "volume": 960260.0}, {"date": "2023-05-16", "close": 8.58, "volume": 703834.0}, {"date": "2023-05-17", "close": 8.7, "volume": 692222.0}, {"date": "2023-05-18", "close": 8.7, "volume": 630780.0}, {"date": "2023-05-19", "close": 8.77, "volume": 848704.0}, {"date": "2023-05-22", "close": 9.11, "volume": 737133.0}, {"date": "2023-05-23", "close": 9.13, "volume": 711339.0}, {"date": "2023-05-24", "close": 8.75, "volume": 767773.0}, {"date": "2023-05-25", "close": 8.67, "volume": 792865.0}, {"date": "2023-05-26", "close": 9.05, "volume": 794595.0}, {"date": "2023-05-30", "close": 8.81, "volume": 646072.0}, {"date": "2023-05-31", "close": 8.91, "volume": 2474925.0}, {"date": "2023-06-01", "close": 8.72, "volume": 739879.0}, {"date": "2023-06-02", "close": 8.97, "volume": 892929.0}, {"date": "2023-06-05", "close": 8.84, "volume": 670420.0}, {"date": "2023-06-06", "close": 9.14, "volume": 682789.0}, {"date": "2023-06-07", "close": 9.38, "volume": 1307947.0}, {"date": "2023-06-08", "close": 9.26, "volume": 956447.0}, {"date": "2023-06-09", "close": 9.42, "volume": 912768.0}, {"date": "2023-06-12", "close": 9.89, "volume": 1363422.0}, {"date": "2023-06-13", "close": 10.35, "volume": 1522863.0}, {"date": "2023-06-14", "close": 10.55, "volume": 1745496.0}, {"date": "2023-06-15", "close": 10.91, "volume": 1322753.0}, {"date": "2023-06-16", "close": 10.74, "volume": 2669384.0}, {"date": "2023-06-20", "close": 10.53, "volume": 726524.0}, {"date": "2023-06-21", "close": 10.29, "volume": 680217.0}, {"date": "2023-06-22", "close": 10.13, "volume": 861827.0}, {"date": "2023-06-23", "close": 9.99, "volume": 3541622.0}, {"date": "2023-06-26", "close": 10.03, "volume": 698207.0}, {"date": "2023-06-27", "close": 10.3, "volume": 799697.0}, {"date": "2023-06-28", "close": 10.47, "volume": 655718.0}, {"date": "2023-06-29", "close": 10.56, "volume": 733751.0}, {"date": "2023-06-30", "close": 10.53, "volume": 684742.0}, {"date": "2023-07-03", "close": 10.59, "volume": 270628.0}, {"date": "2023-07-05", "close": 10.57, "volume": 730122.0}, {"date": "2023-07-06", "close": 10.35, "volume": 441910.0}, {"date": "2023-07-07", "close": 10.59, "volume": 502283.0}, {"date": "2023-07-10", "close": 10.43, "volume": 606896.0}, {"date": "2023-07-11", "close": 10.44, "volume": 581835.0}, {"date": "2023-07-12", "close": 10.78, "volume": 803397.0}, {"date": "2023-07-13", "close": 10.93, "volume": 690553.0}, {"date": "2023-07-14", "close": 10.31, "volume": 1173424.0}, {"date": "2023-07-17", "close": 10.3, "volume": 550633.0}, {"date": "2023-07-18", "close": 10.43, "volume": 594926.0}, {"date": "2023-07-19", "close": 10.22, "volume": 740039.0}, {"date": "2023-07-20", "close": 10.22, "volume": 637784.0}, {"date": "2023-07-21", "close": 10.09, "volume": 572800.0}, {"date": "2023-07-24", "close": 10.26, "volume": 500564.0}, {"date": "2023-07-25", "close": 10.16, "volume": 597321.0}, {"date": "2023-07-26", "close": 10.15, "volume": 457556.0}, {"date": "2023-07-27", "close": 9.91, "volume": 605896.0}, {"date": "2023-07-28", "close": 9.78, "volume": 601034.0}, {"date": "2023-07-31", "close": 9.73, "volume": 700609.0}, {"date": "2023-08-01", "close": 9.73, "volume": 806625.0}, {"date": "2023-08-02", "close": 9.39, "volume": 852034.0}, {"date": "2023-08-03", "close": 8.96, "volume": 827015.0}, {"date": "2023-08-04", "close": 9.05, "volume": 1578492.0}, {"date": "2023-08-07", "close": 7.31, "volume": 3628795.0}, {"date": "2023-08-08", "close": 7.58, "volume": 1726096.0}, {"date": "2023-08-09", "close": 7.55, "volume": 2189517.0}, {"date": "2023-08-10", "close": 7.65, "volume": 1036623.0}, {"date": "2023-08-11", "close": 8.04, "volume": 970481.0}, {"date": "2023-08-14", "close": 8.09, "volume": 794925.0}, {"date": "2023-08-15", "close": 8.13, "volume": 673815.0}, {"date": "2023-08-16", "close": 8.09, "volume": 760720.0}, {"date": "2023-08-17", "close": 8.16, "volume": 755664.0}, {"date": "2023-08-18", "close": 8.14, "volume": 664022.0}, {"date": "2023-08-21", "close": 8.06, "volume": 603577.0}, {"date": "2023-08-22", "close": 8.17, "volume": 1035897.0}, {"date": "2023-08-23", "close": 8.15, "volume": 434322.0}, {"date": "2023-08-24", "close": 8.13, "volume": 868254.0}, {"date": "2023-08-25", "close": 8.06, "volume": 479772.0}, {"date": "2023-08-28", "close": 8.03, "volume": 614928.0}, {"date": "2023-08-29", "close": 8.12, "volume": 378218.0}, {"date": "2023-08-30", "close": 8.43, "volume": 474728.0}, {"date": "2023-08-31", "close": 8.55, "volume": 956132.0}, {"date": "2023-09-01", "close": 8.64, "volume": 620568.0}, {"date": "2023-09-05", "close": 8.37, "volume": 760158.0}, {"date": "2023-09-06", "close": 8.35, "volume": 475206.0}, {"date": "2023-09-07", "close": 8.13, "volume": 677126.0}, {"date": "2023-09-08", "close": 8.13, "volume": 559048.0}, {"date": "2023-09-11", "close": 8.09, "volume": 612105.0}, {"date": "2023-09-12", "close": 8.08, "volume": 905721.0}, {"date": "2023-09-13", "close": 8.08, "volume": 686427.0}, {"date": "2023-09-14", "close": 8.09, "volume": 664716.0}, {"date": "2023-09-15", "close": 8.24, "volume": 2318172.0}, {"date": "2023-09-18", "close": 8.21, "volume": 912389.0}, {"date": "2023-09-19", "close": 8.27, "volume": 669234.0}, {"date": "2023-09-20", "close": 8.13, "volume": 468307.0}, {"date": "2023-09-21", "close": 8.11, "volume": 551249.0}, {"date": "2023-09-22", "close": 8.26, "volume": 1189619.0}, {"date": "2023-09-25", "close": 8.38, "volume": 610790.0}, {"date": "2023-09-26", "close": 8.08, "volume": 625210.0}, {"date": "2023-09-27", "close": 8.06, "volume": 626327.0}, {"date": "2023-09-28", "close": 8.22, "volume": 960598.0}, {"date": "2023-09-29", "close": 8.23, "volume": 628570.0}, {"date": "2023-10-02", "close": 8.47, "volume": 680935.0}, {"date": "2023-10-03", "close": 8.05, "volume": 598703.0}, {"date": "2023-10-04", "close": 8.09, "volume": 593084.0}, {"date": "2023-10-05", "close": 7.8, "volume": 989684.0}, {"date": "2023-10-06", "close": 7.84, "volume": 932477.0}, {"date": "2023-10-09", "close": 7.92, "volume": 439841.0}, {"date": "2023-10-10", "close": 7.8, "volume": 788968.0}, {"date": "2023-10-11", "close": 7.91, "volume": 528079.0}, {"date": "2023-10-12", "close": 7.65, "volume": 1221777.0}, {"date": "2023-10-13", "close": 7.3, "volume": 672146.0}, {"date": "2023-10-16", "close": 7.71, "volume": 847554.0}, {"date": "2023-10-17", "close": 7.49, "volume": 995155.0}, {"date": "2023-10-18", "close": 7.04, "volume": 769775.0}, {"date": "2023-10-19", "close": 7.06, "volume": 687596.0}, {"date": "2023-10-20", "close": 7.21, "volume": 832941.0}, {"date": "2023-10-23", "close": 6.86, "volume": 692522.0}, {"date": "2023-10-24", "close": 6.76, "volume": 747845.0}, {"date": "2023-10-25", "close": 6.8, "volume": 372965.0}, {"date": "2023-10-26", "close": 6.63, "volume": 664071.0}, {"date": "2023-10-27", "close": 6.38, "volume": 709256.0}, {"date": "2023-10-30", "close": 6.31, "volume": 705560.0}, {"date": "2023-10-31", "close": 6.57, "volume": 588799.0}, {"date": "2023-11-01", "close": 6.72, "volume": 723854.0}, {"date": "2023-11-02", "close": 7.01, "volume": 741951.0}, {"date": "2023-11-03", "close": 7.29, "volume": 904822.0}, {"date": "2023-11-06", "close": 7.33, "volume": 778490.0}, {"date": "2023-11-07", "close": 5.39, "volume": 4546047.0}, {"date": "2023-11-08", "close": 5.28, "volume": 1396313.0}, {"date": "2023-11-09", "close": 5.01, "volume": 1794127.0}, {"date": "2023-11-10", "close": 5.43, "volume": 1283434.0}, {"date": "2023-11-13", "close": 5.47, "volume": 927769.0}, {"date": "2023-11-14", "close": 5.53, "volume": 1267102.0}, {"date": "2023-11-15", "close": 5.51, "volume": 1076106.0}, {"date": "2023-11-16", "close": 5.37, "volume": 847631.0}, {"date": "2023-11-17", "close": 5.55, "volume": 839508.0}, {"date": "2023-11-20", "close": 5.62, "volume": 955666.0}, {"date": "2023-11-21", "close": 5.36, "volume": 959090.0}, {"date": "2023-11-22", "close": 5.39, "volume": 755748.0}, {"date": "2023-11-24", "close": 5.41, "volume": 271139.0}, {"date": "2023-11-27", "close": 5.3, "volume": 1494102.0}, {"date": "2023-11-28", "close": 5.35, "volume": 1149984.0}, {"date": "2023-11-29", "close": 5.39, "volume": 1198836.0}, {"date": "2023-11-30", "close": 5.23, "volume": 1217491.0}, {"date": "2023-12-01", "close": 5.52, "volume": 1131153.0}, {"date": "2023-12-04", "close": 6.1, "volume": 1677592.0}, {"date": "2023-12-05", "close": 6.04, "volume": 811435.0}, {"date": "2023-12-06", "close": 6.08, "volume": 1044474.0}, {"date": "2023-12-07", "close": 6.13, "volume": 693325.0}, {"date": "2023-12-08", "close": 6.11, "volume": 1393955.0}, {"date": "2023-12-11", "close": 6.23, "volume": 1417674.0}, {"date": "2023-12-12", "close": 6.2, "volume": 772303.0}, {"date": "2023-12-13", "close": 6.55, "volume": 1885749.0}, {"date": "2023-12-14", "close": 7.09, "volume": 1604541.0}, {"date": "2023-12-15", "close": 7.1, "volume": 4134115.0}, {"date": "2023-12-18", "close": 6.92, "volume": 1182221.0}, {"date": "2023-12-19", "close": 7.04, "volume": 1032453.0}, {"date": "2023-12-20", "close": 6.92, "volume": 830593.0}, {"date": "2023-12-21", "close": 7.07, "volume": 750896.0}, {"date": "2023-12-22", "close": 7.15, "volume": 447259.0}, {"date": "2023-12-26", "close": 7.33, "volume": 389065.0}, {"date": "2023-12-27", "close": 7.3, "volume": 597779.0}, {"date": "2023-12-28", "close": 7.4, "volume": 539499.0}, {"date": "2023-12-29", "close": 7.34, "volume": 517509.0}, {"date": "2024-01-02", "close": 7.43, "volume": 921840.0}, {"date": "2024-01-03", "close": 7.14, "volume": 668663.0}, {"date": "2024-01-04", "close": 7.22, "volume": 600838.0}, {"date": "2024-01-05", "close": 7.16, "volume": 656367.0}, {"date": "2024-01-08", "close": 7.39, "volume": 467229.0}, {"date": "2024-01-09", "close": 7.3, "volume": 1051462.0}, {"date": "2024-01-10", "close": 7.41, "volume": 477202.0}, {"date": "2024-01-11", "close": 7.2, "volume": 552054.0}, {"date": "2024-01-12", "close": 7.14, "volume": 526694.0}, {"date": "2024-01-16", "close": 7.29, "volume": 734435.0}, {"date": "2024-01-17", "close": 6.96, "volume": 708509.0}, {"date": "2024-01-18", "close": 7.04, "volume": 505480.0}, {"date": "2024-01-19", "close": 7.03, "volume": 366971.0}, {"date": "2024-01-22", "close": 7.12, "volume": 892105.0}, {"date": "2024-01-23", "close": 7.03, "volume": 735239.0}, {"date": "2024-01-24", "close": 6.91, "volume": 516736.0}, {"date": "2024-01-25", "close": 7.06, "volume": 452249.0}, {"date": "2024-01-26", "close": 6.95, "volume": 262179.0}, {"date": "2024-01-29", "close": 7.2, "volume": 414913.0}, {"date": "2024-01-30", "close": 6.43, "volume": 956157.0}, {"date": "2024-01-31", "close": 6.265, "volume": 986274.0}, {"date": "2024-02-01", "close": 6.7, "volume": 1019403.0}, {"date": "2024-02-02", "close": 6.7, "volume": 663221.0}, {"date": "2024-02-05", "close": 6.57, "volume": 601629.0}, {"date": "2024-02-06", "close": 6.56, "volume": 578261.0}, {"date": "2024-02-07", "close": 6.38, "volume": 578793.0}, {"date": "2024-02-08", "close": 6.4, "volume": 760244.0}, {"date": "2024-02-09", "close": 6.35, "volume": 1090042.0}, {"date": "2024-02-12", "close": 6.8, "volume": 977774.0}, {"date": "2024-02-13", "close": 6.2, "volume": 745488.0}, {"date": "2024-02-14", "close": 6.43, "volume": 558150.0}, {"date": "2024-02-15", "close": 6.57, "volume": 749303.0}, {"date": "2024-02-16", "close": 6.47, "volume": 530102.0}, {"date": "2024-02-20", "close": 6.36, "volume": 554000.0}, {"date": "2024-02-21", "close": 6.14, "volume": 671452.0}, {"date": "2024-02-22", "close": 6.17, "volume": 613979.0}, {"date": "2024-02-23", "close": 6.11, "volume": 711315.0}, {"date": "2024-02-26", "close": 6.31, "volume": 1002364.0}, {"date": "2024-02-27", "close": 6.24, "volume": 1191322.0}, {"date": "2024-02-28", "close": 5.91, "volume": 1046141.0}, {"date": "2024-02-29", "close": 5.69, "volume": 1947055.0}, {"date": "2024-03-01", "close": 5.81, "volume": 1443208.0}, {"date": "2024-03-04", "close": 6.05, "volume": 1038595.0}, {"date": "2024-03-05", "close": 6.01, "volume": 817351.0}, {"date": "2024-03-06", "close": 6.2, "volume": 491128.0}, {"date": "2024-03-07", "close": 6.31, "volume": 629993.0}, {"date": "2024-03-08", "close": 6.11, "volume": 549666.0}, {"date": "2024-03-11", "close": 6.08, "volume": 463140.0}, {"date": "2024-03-12", "close": 5.89, "volume": 578882.0}, {"date": "2024-03-13", "close": 5.55, "volume": 963005.0}, {"date": "2024-03-14", "close": 5.44, "volume": 954846.0}, {"date": "2024-03-15", "close": 5.57, "volume": 1918671.0}, {"date": "2024-03-18", "close": 5.33, "volume": 1157276.0}, {"date": "2024-03-19", "close": 5.41, "volume": 913219.0}, {"date": "2024-03-20", "close": 5.45, "volume": 694435.0}, {"date": "2024-03-21", "close": 5.46, "volume": 772717.0}, {"date": "2024-03-22", "close": 5.33, "volume": 622073.0}, {"date": "2024-03-25", "close": 5.31, "volume": 480245.0}, {"date": "2024-03-26", "close": 5.2, "volume": 595761.0}, {"date": "2024-03-27", "close": 5.32, "volume": 465326.0}, {"date": "2024-03-28", "close": 5.44, "volume": 662621.0}, {"date": "2024-04-01", "close": 5.5, "volume": 610197.0}, {"date": "2024-04-02", "close": 5.22, "volume": 633815.0}, {"date": "2024-04-03", "close": 5.34, "volume": 591695.0}, {"date": "2024-04-04", "close": 5.13, "volume": 815619.0}, {"date": "2024-04-05", "close": 5.03, "volume": 678748.0}, {"date": "2024-04-08", "close": 5.05, "volume": 652860.0}, {"date": "2024-04-09", "close": 5.13, "volume": 643993.0}, {"date": "2024-04-10", "close": 4.94, "volume": 995762.0}, {"date": "2024-04-11", "close": 4.95, "volume": 583308.0}, {"date": "2024-04-12", "close": 4.72, "volume": 800139.0}, {"date": "2024-04-15", "close": 4.68, "volume": 1095550.0}, {"date": "2024-04-16", "close": 4.63, "volume": 728110.0}, {"date": "2024-04-17", "close": 4.65, "volume": 577342.0}, {"date": "2024-04-18", "close": 4.73, "volume": 529558.0}, {"date": "2024-04-19", "close": 4.69, "volume": 666614.0}, {"date": "2024-04-22", "close": 4.74, "volume": 440338.0}, {"date": "2024-04-23", "close": 4.78, "volume": 575596.0}, {"date": "2024-04-24", "close": 4.75, "volume": 478559.0}, {"date": "2024-04-25", "close": 4.57, "volume": 483612.0}, {"date": "2024-04-26", "close": 4.43, "volume": 532378.0}, {"date": "2024-04-29", "close": 4.54, "volume": 431937.0}, {"date": "2024-04-30", "close": 4.38, "volume": 619953.0}, {"date": "2024-05-01", "close": 4.53, "volume": 524494.0}, {"date": "2024-05-02", "close": 4.62, "volume": 482861.0}, {"date": "2024-05-03", "close": 4.74, "volume": 514432.0}, {"date": "2024-05-06", "close": 4.71, "volume": 733395.0}, {"date": "2024-05-07", "close": 5.39, "volume": 2913452.0}, {"date": "2024-05-08", "close": 5.47, "volume": 1096298.0}, {"date": "2024-05-09", "close": 5.37, "volume": 754543.0}, {"date": "2024-05-10", "close": 5.46, "volume": 715284.0}, {"date": "2024-05-13", "close": 5.54, "volume": 903205.0}, {"date": "2024-05-14", "close": 5.83, "volume": 709394.0}, {"date": "2024-05-15", "close": 5.38, "volume": 1182575.0}, {"date": "2024-05-16", "close": 5.37, "volume": 586083.0}, {"date": "2024-05-17", "close": 5.27, "volume": 737122.0}, {"date": "2024-05-20", "close": 5.27, "volume": 606142.0}, {"date": "2024-05-21", "close": 5.34, "volume": 426673.0}, {"date": "2024-05-22", "close": 5.33, "volume": 565733.0}, {"date": "2024-05-23", "close": 5.22, "volume": 785837.0}, {"date": "2024-05-24", "close": 5.27, "volume": 530832.0}, {"date": "2024-05-28", "close": 5.66, "volume": 865248.0}, {"date": "2024-05-29", "close": 5.55, "volume": 792683.0}, {"date": "2024-05-30", "close": 5.57, "volume": 653025.0}, {"date": "2024-05-31", "close": 5.55, "volume": 2494934.0}, {"date": "2024-06-03", "close": 5.6, "volume": 696642.0}, {"date": "2024-06-04", "close": 5.41, "volume": 806150.0}, {"date": "2024-06-05", "close": 5.35, "volume": 665187.0}, {"date": "2024-06-06", "close": 5.32, "volume": 1369278.0}, {"date": "2024-06-07", "close": 5.34, "volume": 1530743.0}, {"date": "2024-06-10", "close": 5.04, "volume": 4664184.0}, {"date": "2024-06-11", "close": 5.12, "volume": 1638935.0}, {"date": "2024-06-12", "close": 5.22, "volume": 1264326.0}, {"date": "2024-06-13", "close": 5.07, "volume": 1723228.0}, {"date": "2024-06-14", "close": 5.03, "volume": 1186745.0}, {"date": "2024-06-17", "close": 4.93, "volume": 1511844.0}, {"date": "2024-06-18", "close": 4.97, "volume": 1236360.0}, {"date": "2024-06-20", "close": 5.2, "volume": 1548999.0}, {"date": "2024-06-21", "close": 5.29, "volume": 15360450.0}, {"date": "2024-06-24", "close": 5.13, "volume": 1487022.0}, {"date": "2024-06-25", "close": 4.92, "volume": 1896044.0}, {"date": "2024-06-26", "close": 4.82, "volume": 1440034.0}, {"date": "2024-06-27", "close": 4.99, "volume": 1001998.0}, {"date": "2024-06-28", "close": 5.26, "volume": 2458228.0}, {"date": "2024-07-01", "close": 5.12, "volume": 1212348.0}, {"date": "2024-07-02", "close": 5.13, "volume": 571623.0}, {"date": "2024-07-03", "close": 5.12, "volume": 443793.0}, {"date": "2024-07-05", "close": 5.19, "volume": 573123.0}, {"date": "2024-07-08", "close": 5.23, "volume": 548175.0}, {"date": "2024-07-09", "close": 5.2, "volume": 549407.0}, {"date": "2024-07-10", "close": 5.24, "volume": 404359.0}, {"date": "2024-07-11", "close": 5.5, "volume": 640811.0}, {"date": "2024-07-12", "close": 5.78, "volume": 668674.0}, {"date": "2024-07-15", "close": 5.9, "volume": 634471.0}, {"date": "2024-07-16", "close": 6.23, "volume": 1311051.0}, {"date": "2024-07-17", "close": 6.35, "volume": 900736.0}, {"date": "2024-07-18", "close": 6.2, "volume": 963465.0}, {"date": "2024-07-19", "close": 6.23, "volume": 490881.0}, {"date": "2024-07-22", "close": 6.17, "volume": 675406.0}, {"date": "2024-07-23", "close": 6.09, "volume": 544613.0}, {"date": "2024-07-24", "close": 6.13, "volume": 487401.0}, {"date": "2024-07-25", "close": 6.13, "volume": 700781.0}, {"date": "2024-07-26", "close": 6.48, "volume": 884757.0}, {"date": "2024-07-29", "close": 6.44, "volume": 552424.0}, {"date": "2024-07-30", "close": 6.73, "volume": 891803.0}, {"date": "2024-07-31", "close": 6.77, "volume": 931639.0}, {"date": "2024-08-01", "close": 6.42, "volume": 615831.0}, {"date": "2024-08-02", "close": 6.08, "volume": 776939.0}, {"date": "2024-08-05", "close": 5.76, "volume": 807826.0}, {"date": "2024-08-06", "close": 4.68, "volume": 2329922.0}, {"date": "2024-08-07", "close": 4.7, "volume": 1227339.0}, {"date": "2024-08-08", "close": 4.9, "volume": 835173.0}, {"date": "2024-08-09", "close": 4.78, "volume": 649933.0}, {"date": "2024-08-12", "close": 4.71, "volume": 382943.0}, {"date": "2024-08-13", "close": 4.87, "volume": 503365.0}, {"date": "2024-08-14", "close": 4.75, "volume": 415394.0}, {"date": "2024-08-15", "close": 5.15, "volume": 595058.0}, {"date": "2024-08-16", "close": 5.32, "volume": 509094.0}, {"date": "2024-08-19", "close": 5.43, "volume": 615922.0}, {"date": "2024-08-20", "close": 5.42, "volume": 299293.0}, {"date": "2024-08-21", "close": 5.44, "volume": 317657.0}, {"date": "2024-08-22", "close": 5.29, "volume": 293966.0}, {"date": "2024-08-23", "close": 5.59, "volume": 425944.0}, {"date": "2024-08-26", "close": 5.51, "volume": 396880.0}, {"date": "2024-08-27", "close": 5.35, "volume": 235369.0}, {"date": "2024-08-28", "close": 5.39, "volume": 252912.0}, {"date": "2024-08-29", "close": 5.73, "volume": 499524.0}, {"date": "2024-08-30", "close": 5.58, "volume": 461804.0}, {"date": "2024-09-03", "close": 5.39, "volume": 307157.0}, {"date": "2024-09-04", "close": 5.21, "volume": 585964.0}, {"date": "2024-09-05", "close": 5.19, "volume": 390307.0}, {"date": "2024-09-06", "close": 5.05, "volume": 412944.0}, {"date": "2024-09-09", "close": 5.03, "volume": 272897.0}, {"date": "2024-09-10", "close": 4.99, "volume": 356110.0}, {"date": "2024-09-11", "close": 5.18, "volume": 420815.0}, {"date": "2024-09-12", "close": 5.25, "volume": 299980.0}, {"date": "2024-09-13", "close": 5.44, "volume": 578469.0}, {"date": "2024-09-16", "close": 5.43, "volume": 322654.0}, {"date": "2024-09-17", "close": 5.6, "volume": 758336.0}, {"date": "2024-09-18", "close": 5.5, "volume": 629138.0}, {"date": "2024-09-19", "close": 5.84, "volume": 643431.0}, {"date": "2024-09-20", "close": 5.74, "volume": 1220298.0}, {"date": "2024-09-23", "close": 5.62, "volume": 264953.0}, {"date": "2024-09-24", "close": 6.02, "volume": 549259.0}, {"date": "2024-09-25", "close": 5.79, "volume": 476178.0}, {"date": "2024-09-26", "close": 5.92, "volume": 447904.0}, {"date": "2024-09-27", "close": 5.91, "volume": 282960.0}, {"date": "2024-09-30", "close": 5.93, "volume": 268570.0}, {"date": "2024-10-01", "close": 5.86, "volume": 529492.0}, {"date": "2024-10-02", "close": 5.95, "volume": 185919.0}, {"date": "2024-10-03", "close": 5.85, "volume": 325230.0}, {"date": "2024-10-04", "close": 5.88, "volume": 376990.0}, {"date": "2024-10-07", "close": 5.78, "volume": 232879.0}, {"date": "2024-10-08", "close": 5.8, "volume": 953402.0}, {"date": "2024-10-09", "close": 5.84, "volume": 526226.0}, {"date": "2024-10-10", "close": 5.75, "volume": 317245.0}, {"date": "2024-10-11", "close": 5.91, "volume": 264651.0}, {"date": "2024-10-14", "close": 5.95, "volume": 282023.0}, {"date": "2024-10-15", "close": 6.12, "volume": 671947.0}, {"date": "2024-10-16", "close": 6.16, "volume": 439274.0}, {"date": "2024-10-17", "close": 6.31, "volume": 414104.0}, {"date": "2024-10-18", "close": 6.32, "volume": 428778.0}, {"date": "2024-10-21", "close": 6.26, "volume": 309044.0}, {"date": "2024-10-22", "close": 6.29, "volume": 387702.0}, {"date": "2024-10-23", "close": 6.11, "volume": 278872.0}, {"date": "2024-10-24", "close": 6.18, "volume": 294555.0}, {"date": "2024-10-25", "close": 6.29, "volume": 327864.0}, {"date": "2024-10-28", "close": 6.36, "volume": 250687.0}, {"date": "2024-10-29", "close": 6.45, "volume": 649982.0}, {"date": "2024-10-30", "close": 6.38, "volume": 348951.0}, {"date": "2024-10-31", "close": 6.075, "volume": 287284.0}, {"date": "2024-11-01", "close": 6.18, "volume": 413632.0}, {"date": "2024-11-04", "close": 6.2, "volume": 334794.0}, {"date": "2024-11-05", "close": 6.19, "volume": 581147.0}, {"date": "2024-11-06", "close": 6.33, "volume": 1289671.0}, {"date": "2024-11-07", "close": 7.55, "volume": 1982709.0}, {"date": "2024-11-08", "close": 8.08, "volume": 1833964.0}, {"date": "2024-11-11", "close": 8.17, "volume": 1000204.0}, {"date": "2024-11-12", "close": 8.07, "volume": 1040241.0}, {"date": "2024-11-13", "close": 7.99, "volume": 837374.0}, {"date": "2024-11-14", "close": 7.97, "volume": 794002.0}, {"date": "2024-11-15", "close": 7.75, "volume": 540336.0}, {"date": "2024-11-18", "close": 7.73, "volume": 686229.0}, {"date": "2024-11-19", "close": 7.92, "volume": 464999.0}, {"date": "2024-11-20", "close": 7.73, "volume": 756582.0}, {"date": "2024-11-21", "close": 8.16, "volume": 904870.0}, {"date": "2024-11-22", "close": 8.62, "volume": 1253381.0}, {"date": "2024-11-25", "close": 8.68, "volume": 748077.0}, {"date": "2024-11-26", "close": 8.57, "volume": 822532.0}, {"date": "2024-11-27", "close": 8.39, "volume": 590669.0}, {"date": "2024-11-29", "close": 8.5, "volume": 195369.0}, {"date": "2024-12-02", "close": 8.65, "volume": 482502.0}, {"date": "2024-12-03", "close": 8.63, "volume": 481604.0}, {"date": "2024-12-04", "close": 8.77, "volume": 476288.0}, {"date": "2024-12-05", "close": 8.4, "volume": 441359.0}, {"date": "2024-12-06", "close": 8.43, "volume": 316450.0}, {"date": "2024-12-09", "close": 8.58, "volume": 509965.0}, {"date": "2024-12-10", "close": 8.56, "volume": 470591.0}, {"date": "2024-12-11", "close": 8.67, "volume": 451971.0}, {"date": "2024-12-12", "close": 8.86, "volume": 775500.0}, {"date": "2024-12-13", "close": 8.54, "volume": 641759.0}, {"date": "2024-12-16", "close": 8.61, "volume": 811005.0}, {"date": "2024-12-17", "close": 8.4, "volume": 375422.0}, {"date": "2024-12-18", "close": 8.12, "volume": 918990.0}, {"date": "2024-12-19", "close": 8.39, "volume": 522595.0}, {"date": "2024-12-20", "close": 8.19, "volume": 1199014.0}, {"date": "2024-12-23", "close": 8.28, "volume": 737076.0}, {"date": "2024-12-24", "close": 8.4, "volume": 178677.0}, {"date": "2024-12-26", "close": 8.49, "volume": 256579.0}, {"date": "2024-12-27", "close": 8.21, "volume": 277323.0}, {"date": "2024-12-30", "close": 8.3, "volume": 589819.0}, {"date": "2024-12-31", "close": 8.33, "volume": 781650.0}, {"date": "2025-01-02", "close": 8.7, "volume": 870192.0}, {"date": "2025-01-03", "close": 9.04, "volume": 877616.0}, {"date": "2025-01-06", "close": 9.67, "volume": 1466244.0}, {"date": "2025-01-07", "close": 9.64, "volume": 965423.0}, {"date": "2025-01-08", "close": 10.49, "volume": 1896659.0}, {"date": "2025-01-10", "close": 10.17, "volume": 1037022.0}, {"date": "2025-01-13", "close": 10.01, "volume": 695480.0}, {"date": "2025-01-14", "close": 9.94, "volume": 1160434.0}, {"date": "2025-01-15", "close": 10.13, "volume": 914188.0}, {"date": "2025-01-16", "close": 10.13, "volume": 868526.0}, {"date": "2025-01-17", "close": 10.19, "volume": 943922.0}, {"date": "2025-01-21", "close": 10.455, "volume": 1933755.0}, {"date": "2025-01-22", "close": 10.48, "volume": 1625409.0}, {"date": "2025-01-23", "close": 10.34, "volume": 1054414.0}, {"date": "2025-01-24", "close": 10.31, "volume": 972388.0}, {"date": "2025-01-27", "close": 9.49, "volume": 1026965.0}, {"date": "2025-01-28", "close": 9.63, "volume": 601979.0}, {"date": "2025-01-29", "close": 9.82, "volume": 531115.0}, {"date": "2025-01-30", "close": 10.65, "volume": 1867537.0}, {"date": "2025-01-31", "close": 10.37, "volume": 1246073.0}, {"date": "2025-02-03", "close": 10.24, "volume": 1329504.0}, {"date": "2025-02-04", "close": 10.42, "volume": 872703.0}, {"date": "2025-02-05", "close": 11.0, "volume": 2302468.0}, {"date": "2025-02-06", "close": 11.44, "volume": 1335367.0}, {"date": "2025-02-07", "close": 11.11, "volume": 1058261.0}, {"date": "2025-02-10", "close": 11.35, "volume": 1189851.0}, {"date": "2025-02-11", "close": 11.07, "volume": 595166.0}, {"date": "2025-02-12", "close": 11.06, "volume": 831157.0}, {"date": "2025-02-13", "close": 11.83, "volume": 2407700.0}, {"date": "2025-02-14", "close": 11.65, "volume": 1037296.0}, {"date": "2025-02-18", "close": 11.53, "volume": 649989.0}, {"date": "2025-02-19", "close": 11.71, "volume": 712415.0}, {"date": "2025-02-20", "close": 11.53, "volume": 731589.0}, {"date": "2025-02-21", "close": 10.84, "volume": 1137472.0}, {"date": "2025-02-24", "close": 10.64, "volume": 1084919.0}, {"date": "2025-02-25", "close": 10.43, "volume": 1365168.0}, {"date": "2025-02-26", "close": 10.61, "volume": 1419581.0}, {"date": "2025-02-27", "close": 10.57, "volume": 1997694.0}, {"date": "2025-02-28", "close": 10.57, "volume": 4193963.0}, {"date": "2025-03-03", "close": 10.56, "volume": 1809347.0}, {"date": "2025-03-04", "close": 10.63, "volume": 1830470.0}, {"date": "2025-03-05", "close": 10.59, "volume": 1550271.0}, {"date": "2025-03-06", "close": 9.51, "volume": 1783667.0}, {"date": "2025-03-07", "close": 9.16, "volume": 1475812.0}, {"date": "2025-03-10", "close": 8.49, "volume": 1418980.0}, {"date": "2025-03-11", "close": 8.5, "volume": 1496818.0}, {"date": "2025-03-12", "close": 8.98, "volume": 1029398.0}, {"date": "2025-03-13", "close": 8.67, "volume": 740603.0}, {"date": "2025-03-14", "close": 9.1, "volume": 1849238.0}, {"date": "2025-03-17", "close": 9.18, "volume": 1301421.0}, {"date": "2025-03-18", "close": 9.03, "volume": 637279.0}, {"date": "2025-03-19", "close": 9.0, "volume": 614364.0}, {"date": "2025-03-20", "close": 9.04, "volume": 678260.0}, {"date": "2025-03-21", "close": 9.21, "volume": 1902538.0}, {"date": "2025-03-24", "close": 9.43, "volume": 739003.0}, {"date": "2025-03-25", "close": 9.46, "volume": 804232.0}, {"date": "2025-03-26", "close": 9.24, "volume": 842988.0}, {"date": "2025-03-27", "close": 9.22, "volume": 1046335.0}, {"date": "2025-03-28", "close": 8.9, "volume": 621607.0}, {"date": "2025-03-31", "close": 8.72, "volume": 1916190.0}, {"date": "2025-04-01", "close": 8.82, "volume": 1066229.0}, {"date": "2025-04-02", "close": 8.67, "volume": 1016641.0}, {"date": "2025-04-03", "close": 7.79, "volume": 1127333.0}, {"date": "2025-04-04", "close": 7.43, "volume": 1232013.0}, {"date": "2025-04-07", "close": 7.45, "volume": 2121149.0}, {"date": "2025-04-08", "close": 7.24, "volume": 988620.0}, {"date": "2025-04-09", "close": 8.21, "volume": 872289.0}, {"date": "2025-04-10", "close": 7.54, "volume": 810647.0}, {"date": "2025-04-11", "close": 7.62, "volume": 547049.0}, {"date": "2025-04-14", "close": 7.58, "volume": 669400.0}, {"date": "2025-04-15", "close": 7.7, "volume": 1333084.0}, {"date": "2025-04-16", "close": 7.45, "volume": 640666.0}, {"date": "2025-04-17", "close": 7.43, "volume": 616304.0}, {"date": "2025-04-21", "close": 7.18, "volume": 604791.0}, {"date": "2025-04-22", "close": 7.47, "volume": 1246371.0}, {"date": "2025-04-23", "close": 7.51, "volume": 783481.0}, {"date": "2025-04-24", "close": 7.71, "volume": 564457.0}, {"date": "2025-04-25", "close": 7.82, "volume": 423825.0}, {"date": "2025-04-28", "close": 7.8, "volume": 530748.0}, {"date": "2025-04-29", "close": 7.75, "volume": 734471.0}, {"date": "2025-04-30", "close": 7.66, "volume": 805919.0}, {"date": "2025-05-01", "close": 7.79, "volume": 816276.0}, {"date": "2025-05-02", "close": 7.88, "volume": 959451.0}, {"date": "2025-05-05", "close": 7.9, "volume": 887372.0}, {"date": "2025-05-06", "close": 7.75, "volume": 798736.0}, {"date": "2025-05-07", "close": 7.95, "volume": 1767768.0}, {"date": "2025-05-08", "close": 7.71, "volume": 1753405.0}, {"date": "2025-05-09", "close": 7.71, "volume": 1182773.0}, {"date": "2025-05-12", "close": 8.31, "volume": 1455013.0}, {"date": "2025-05-13", "close": 8.56, "volume": 757476.0}, {"date": "2025-05-14", "close": 8.15, "volume": 934942.0}, {"date": "2025-05-15", "close": 8.19, "volume": 528679.0}, {"date": "2025-05-16", "close": 8.13, "volume": 530261.0}, {"date": "2025-05-19", "close": 8.1, "volume": 512104.0}, {"date": "2025-05-20", "close": 8.05, "volume": 567792.0}, {"date": "2025-05-21", "close": 8.04, "volume": 791091.0}, {"date": "2025-05-22", "close": 7.87, "volume": 488163.0}, {"date": "2025-05-23", "close": 7.8, "volume": 446688.0}, {"date": "2025-05-27", "close": 8.03, "volume": 443275.0}, {"date": "2025-05-28", "close": 8.15, "volume": 788851.0}, {"date": "2025-05-29", "close": 8.16, "volume": 852398.0}, {"date": "2025-05-30", "close": 8.03, "volume": 1332193.0}, {"date": "2025-06-02", "close": 8.44, "volume": 843675.0}, {"date": "2025-06-03", "close": 8.3, "volume": 861856.0}, {"date": "2025-06-04", "close": 8.21, "volume": 459202.0}, {"date": "2025-06-05", "close": 7.96, "volume": 547702.0}, {"date": "2025-06-06", "close": 8.03, "volume": 502857.0}, {"date": "2025-06-09", "close": 8.32, "volume": 677921.0}, {"date": "2025-06-10", "close": 8.01, "volume": 632036.0}, {"date": "2025-06-11", "close": 7.84, "volume": 770811.0}, {"date": "2025-06-12", "close": 7.82, "volume": 1053400.0}, {"date": "2025-06-13", "close": 7.5, "volume": 949899.0}, {"date": "2025-06-16", "close": 7.73, "volume": 938293.0}, {"date": "2025-06-17", "close": 7.8, "volume": 1132489.0}, {"date": "2025-06-18", "close": 7.94, "volume": 731305.0}, {"date": "2025-06-20", "close": 7.89, "volume": 976919.0}, {"date": "2025-06-23", "close": 8.46, "volume": 1212549.0}, {"date": "2025-06-24", "close": 8.68, "volume": 1031281.0}, {"date": "2025-06-25", "close": 8.93, "volume": 1140205.0}, {"date": "2025-06-26", "close": 8.76, "volume": 1542384.0}, {"date": "2025-06-27", "close": 8.89, "volume": 3630255.0}, {"date": "2025-06-30", "close": 8.97, "volume": 2363580.0}, {"date": "2025-07-01", "close": 9.14, "volume": 1211072.0}, {"date": "2025-07-02", "close": 9.4, "volume": 987388.0}, {"date": "2025-07-03", "close": 9.56, "volume": 622349.0}, {"date": "2025-07-07", "close": 9.66, "volume": 1187023.0}, {"date": "2025-07-08", "close": 9.34, "volume": 1156380.0}, {"date": "2025-07-09", "close": 9.44, "volume": 1052277.0}, {"date": "2025-07-10", "close": 9.41, "volume": 771583.0}, {"date": "2025-07-11", "close": 9.2, "volume": 543107.0}, {"date": "2025-07-14", "close": 9.14, "volume": 854899.0}, {"date": "2025-07-15", "close": 8.85, "volume": 1005592.0}, {"date": "2025-07-16", "close": 9.66, "volume": 4023855.0}, {"date": "2025-07-17", "close": 9.56, "volume": 2910390.0}, {"date": "2025-07-18", "close": 9.41, "volume": 1269937.0}, {"date": "2025-07-21", "close": 9.45, "volume": 1040032.0}, {"date": "2025-07-22", "close": 9.42, "volume": 836313.0}, {"date": "2025-07-23", "close": 9.45, "volume": 738473.0}, {"date": "2025-07-24", "close": 9.17, "volume": 717139.0}, {"date": "2025-07-25", "close": 9.23, "volume": 797013.0}, {"date": "2025-07-28", "close": 9.67, "volume": 1045347.0}, {"date": "2025-07-29", "close": 9.51, "volume": 784829.0}, {"date": "2025-07-30", "close": 9.19, "volume": 603234.0}, {"date": "2025-07-31", "close": 9.29, "volume": 1049083.0}, {"date": "2025-08-01", "close": 8.76, "volume": 1319160.0}, {"date": "2025-08-04", "close": 9.47, "volume": 1058207.0}, {"date": "2025-08-05", "close": 8.09, "volume": 4135097.0}, {"date": "2025-08-06", "close": 8.66, "volume": 1768189.0}, {"date": "2025-08-07", "close": 8.71, "volume": 841692.0}, {"date": "2025-08-08", "close": 8.59, "volume": 777519.0}, {"date": "2025-08-11", "close": 8.56, "volume": 876735.0}, {"date": "2025-08-12", "close": 9.1, "volume": 1109696.0}, {"date": "2025-08-13", "close": 9.32, "volume": 803565.0}, {"date": "2025-08-14", "close": 8.94, "volume": 814784.0}, {"date": "2025-08-15", "close": 8.84, "volume": 602130.0}, {"date": "2025-08-18", "close": 8.83, "volume": 530934.0}, {"date": "2025-08-19", "close": 8.59, "volume": 478701.0}, {"date": "2025-08-20", "close": 8.405, "volume": 839815.0}, {"date": "2025-08-21", "close": 8.7, "volume": 705373.0}, {"date": "2025-08-22", "close": 9.17, "volume": 630540.0}, {"date": "2025-08-25", "close": 9.12, "volume": 593465.0}, {"date": "2025-08-26", "close": 9.28, "volume": 725422.0}, {"date": "2025-08-27", "close": 9.34, "volume": 523946.0}, {"date": "2025-08-28", "close": 9.45, "volume": 689287.0}, {"date": "2025-08-29", "close": 9.38, "volume": 1258750.0}, {"date": "2025-09-02", "close": 9.39, "volume": 556900.0}, {"date": "2025-09-03", "close": 9.28, "volume": 742368.0}, {"date": "2025-09-04", "close": 9.67, "volume": 1356802.0}, {"date": "2025-09-05", "close": 9.75, "volume": 642982.0}, {"date": "2025-09-08", "close": 10.2, "volume": 1196732.0}, {"date": "2025-09-09", "close": 10.37, "volume": 1083635.0}, {"date": "2025-09-10", "close": 10.34, "volume": 812606.0}, {"date": "2025-09-11", "close": 10.61, "volume": 661932.0}, {"date": "2025-09-12", "close": 10.11, "volume": 694654.0}, {"date": "2025-09-15", "close": 10.44, "volume": 1185922.0}, {"date": "2025-09-16", "close": 8.86, "volume": 10102710.0}, {"date": "2025-09-17", "close": 8.77, "volume": 10814400.0}, {"date": "2025-09-18", "close": 9.58, "volume": 5360534.0}, {"date": "2025-09-19", "close": 9.5, "volume": 2733104.0}, {"date": "2025-09-22", "close": 9.65, "volume": 1780330.0}, {"date": "2025-09-23", "close": 9.56, "volume": 1677693.0}, {"date": "2025-09-24", "close": 9.43, "volume": 3548307.0}, {"date": "2025-09-25", "close": 9.37, "volume": 1205308.0}, {"date": "2025-09-26", "close": 9.28, "volume": 866351.0}, {"date": "2025-09-29", "close": 9.23, "volume": 1139512.0}, {"date": "2025-09-30", "close": 9.38, "volume": 1506996.0}, {"date": "2025-10-01", "close": 9.54, "volume": 1565381.0}, {"date": "2025-10-02", "close": 9.29, "volume": 1135109.0}, {"date": "2025-10-03", "close": 9.25, "volume": 1070106.0}, {"date": "2025-10-06", "close": 9.19, "volume": 1078935.0}, {"date": "2025-10-07", "close": 8.85, "volume": 2295264.0}, {"date": "2025-10-08", "close": 9.09, "volume": 1305894.0}, {"date": "2025-10-09", "close": 8.98, "volume": 1040403.0}, {"date": "2025-10-10", "close": 8.61, "volume": 1177790.0}, {"date": "2025-10-13", "close": 8.62, "volume": 1161051.0}, {"date": "2025-10-14", "close": 8.79, "volume": 882984.0}, {"date": "2025-10-15", "close": 9.25, "volume": 1900750.0}, {"date": "2025-10-16", "close": 9.41, "volume": 979965.0}, {"date": "2025-10-17", "close": 9.04, "volume": 933878.0}, {"date": "2025-10-20", "close": 9.18, "volume": 920223.0}, {"date": "2025-10-21", "close": 9.33, "volume": 1536325.0}, {"date": "2025-10-22", "close": 9.21, "volume": 1621694.0}, {"date": "2025-10-23", "close": 9.76, "volume": 2565674.0}, {"date": "2025-10-24", "close": 10.07, "volume": 2021090.0}, {"date": "2025-10-27", "close": 9.97, "volume": 2352649.0}, {"date": "2025-10-28", "close": 10.29, "volume": 1378533.0}, {"date": "2025-10-29", "close": 10.15, "volume": 1600180.0}, {"date": "2025-10-30", "close": 10.54, "volume": 1687131.0}, {"date": "2025-10-31", "close": 10.42, "volume": 2082538.0}, {"date": "2025-11-03", "close": 10.43, "volume": 2111789.0}, {"date": "2025-11-04", "close": 7.91, "volume": 6678579.0}, {"date": "2025-11-05", "close": 8.4, "volume": 4307822.0}, {"date": "2025-11-06", "close": 8.03, "volume": 2442171.0}, {"date": "2025-11-07", "close": 7.97, "volume": 2104158.0}, {"date": "2025-11-10", "close": 8.02, "volume": 1255590.0}, {"date": "2025-11-11", "close": 8.03, "volume": 896371.0}, {"date": "2025-11-12", "close": 8.04, "volume": 2697314.0}, {"date": "2025-11-13", "close": 7.67, "volume": 1318441.0}, {"date": "2025-11-14", "close": 7.47, "volume": 996034.0}, {"date": "2025-11-17", "close": 7.33, "volume": 1239651.0}, {"date": "2025-11-18", "close": 7.25, "volume": 889059.0}, {"date": "2025-11-19", "close": 7.47, "volume": 1167938.0}, {"date": "2025-11-20", "close": 7.4, "volume": 1319872.0}, {"date": "2025-11-21", "close": 7.25, "volume": 1589414.0}, {"date": "2025-11-24", "close": 7.35, "volume": 922649.0}, {"date": "2025-11-25", "close": 7.7, "volume": 2353189.0}, {"date": "2025-11-26", "close": 7.98, "volume": 1600331.0}, {"date": "2025-11-28", "close": 7.93, "volume": 561098.0}, {"date": "2025-12-01", "close": 7.91, "volume": 2005432.0}, {"date": "2025-12-02", "close": 8.13, "volume": 2395594.0}, {"date": "2025-12-03", "close": 8.23, "volume": 1051842.0}, {"date": "2025-12-04", "close": 8.54, "volume": 3512143.0}, {"date": "2025-12-05", "close": 8.53, "volume": 862873.0}, {"date": "2025-12-08", "close": 8.54, "volume": 1065329.0}, {"date": "2025-12-09", "close": 8.79, "volume": 903802.0}, {"date": "2025-12-10", "close": 8.86, "volume": 1027099.0}, {"date": "2025-12-11", "close": 8.68, "volume": 1733006.0}, {"date": "2025-12-12", "close": 8.31, "volume": 1083065.0}, {"date": "2025-12-15", "close": 8.37, "volume": 762163.0}, {"date": "2025-12-16", "close": 8.59, "volume": 1403114.0}, {"date": "2025-12-17", "close": 8.45, "volume": 1107749.0}, {"date": "2025-12-18", "close": 8.58, "volume": 1042087.0}, {"date": "2025-12-19", "close": 8.69, "volume": 1379635.0}, {"date": "2025-12-22", "close": 9.03, "volume": 1073391.0}, {"date": "2025-12-23", "close": 8.98, "volume": 851480.0}, {"date": "2025-12-24", "close": 8.81, "volume": 339159.0}, {"date": "2025-12-26", "close": 8.75, "volume": 329064.0}, {"date": "2025-12-29", "close": 8.68, "volume": 444379.0}, {"date": "2025-12-30", "close": 8.85, "volume": 3364279.0}, {"date": "2025-12-31", "close": 8.69, "volume": 720741.0}, {"date": "2026-01-02", "close": 8.68, "volume": 475674.0}, {"date": "2026-01-05", "close": 8.76, "volume": 847359.0}, {"date": "2026-01-06", "close": 9.14, "volume": 1092672.0}, {"date": "2026-01-07", "close": 8.83, "volume": 908158.0}, {"date": "2026-01-08", "close": 8.83, "volume": 1020559.0}, {"date": "2026-01-09", "close": 8.81, "volume": 708107.0}, {"date": "2026-01-12", "close": 9.36, "volume": 1807842.0}, {"date": "2026-01-13", "close": 9.0, "volume": 937698.0}, {"date": "2026-01-14", "close": 8.76, "volume": 881750.0}, {"date": "2026-01-15", "close": 9.09, "volume": 1569884.0}, {"date": "2026-01-16", "close": 9.25, "volume": 1078101.0}, {"date": "2026-01-20", "close": 9.24, "volume": 758242.0}, {"date": "2026-01-21", "close": 9.29, "volume": 858710.0}, {"date": "2026-01-22", "close": 9.9, "volume": 2469417.0}, {"date": "2026-01-23", "close": 9.55, "volume": 1712868.0}, {"date": "2026-01-26", "close": 9.73, "volume": 1005282.0}, {"date": "2026-01-27", "close": 9.58, "volume": 1246360.0}, {"date": "2026-01-28", "close": 9.6, "volume": 864759.0}, {"date": "2026-01-29", "close": 9.37, "volume": 1502048.0}, {"date": "2026-01-30", "close": 9.22, "volume": 1415682.0}, {"date": "2026-02-02", "close": 9.37, "volume": 947715.0}, {"date": "2026-02-03", "close": 9.5, "volume": 1131850.0}, {"date": "2026-02-04", "close": 9.47, "volume": 1061744.0}, {"date": "2026-02-05", "close": 9.39, "volume": 1144460.0}, {"date": "2026-02-06", "close": 9.86, "volume": 1201994.0}, {"date": "2026-02-09", "close": 10.4, "volume": 1209598.0}, {"date": "2026-02-10", "close": 10.35, "volume": 1146860.0}, {"date": "2026-02-11", "close": 10.38, "volume": 1257723.0}, {"date": "2026-02-12", "close": 9.94, "volume": 824586.0}, {"date": "2026-02-13", "close": 10.13, "volume": 1001754.0}, {"date": "2026-02-17", "close": 10.15, "volume": 1260208.0}, {"date": "2026-02-18", "close": 9.96, "volume": 1062257.0}, {"date": "2026-02-19", "close": 9.88, "volume": 1616848.0}, {"date": "2026-02-20", "close": 10.07, "volume": 1012676.0}, {"date": "2026-02-23", "close": 10.22, "volume": 1144422.0}, {"date": "2026-02-24", "close": 10.58, "volume": 2182164.0}, {"date": "2026-02-25", "close": 10.69, "volume": 1636064.0}, {"date": "2026-02-26", "close": 9.91, "volume": 3511095.0}, {"date": "2026-02-27", "close": 10.2, "volume": 2110519.0}, {"date": "2026-03-02", "close": 9.96, "volume": 1155543.0}, {"date": "2026-03-03", "close": 9.88, "volume": 1319645.0}, {"date": "2026-03-04", "close": 10.25, "volume": 1014720.0}, {"date": "2026-03-05", "close": 10.06, "volume": 1440405.0}, {"date": "2026-03-06", "close": 9.59, "volume": 1042131.0}, {"date": "2026-03-09", "close": 9.62, "volume": 875417.0}, {"date": "2026-03-10", "close": 10.15, "volume": 1369078.0}, {"date": "2026-03-11", "close": 10.24, "volume": 842272.0}, {"date": "2026-03-12", "close": 10.01, "volume": 668372.0}, {"date": "2026-03-13", "close": 9.94, "volume": 873444.0}, {"date": "2026-03-16", "close": 10.33, "volume": 1392733.0}, {"date": "2026-03-17", "close": 10.79, "volume": 1496351.0}, {"date": "2026-03-18", "close": 11.71, "volume": 2672324.0}, {"date": "2026-03-19", "close": 11.9, "volume": 3511726.0}, {"date": "2026-03-20", "close": 11.46, "volume": 1735140.0}, {"date": "2026-03-23", "close": 12.07, "volume": 1711207.0}, {"date": "2026-03-24", "close": 12.53, "volume": 2381105.0}, {"date": "2026-03-25", "close": 12.64, "volume": 1911374.0}, {"date": "2026-03-26", "close": 12.97, "volume": 3476010.0}, {"date": "2026-03-27", "close": 12.93, "volume": 1823060.0}, {"date": "2026-03-30", "close": 12.19, "volume": 1593591.0}, {"date": "2026-03-31", "close": 12.58, "volume": 2432801.0}, {"date": "2026-04-01", "close": 12.73, "volume": 3108114.0}, {"date": "2026-04-02", "close": 12.88, "volume": 2298388.0}, {"date": "2026-04-06", "close": 12.93, "volume": 1008069.0}, {"date": "2026-04-07", "close": 13.21, "volume": 1558800.0}, {"date": "2026-04-08", "close": 13.73, "volume": 2547025.0}, {"date": "2026-04-09", "close": 14.82, "volume": 3740636.0}, {"date": "2026-04-10", "close": 15.09, "volume": 2438013.0}, {"date": "2026-04-13", "close": 14.97, "volume": 2025951.0}, {"date": "2026-04-14", "close": 15.3, "volume": 3411058.0}, {"date": "2026-04-15", "close": 15.73, "volume": 2178995.0}, {"date": "2026-04-16", "close": 16.67, "volume": 3010867.0}, {"date": "2026-04-17", "close": 16.96, "volume": 3688990.0}, {"date": "2026-04-20", "close": 17.63, "volume": 2704131.0}, {"date": "2026-04-21", "close": 17.5, "volume": 2389451.0}, {"date": "2026-04-22", "close": 16.95, "volume": 2793683.0}, {"date": "2026-04-23", "close": 16.74, "volume": 1754298.0}, {"date": "2026-04-24", "close": 16.93, "volume": 2433182.0}, {"date": "2026-04-27", "close": 16.74, "volume": 2642679.0}, {"date": "2026-04-28", "close": 16.16, "volume": 2047062.0}, {"date": "2026-04-29", "close": 16.79, "volume": 3774461.0}, {"date": "2026-04-30", "close": 17.69, "volume": 2876091.0}, {"date": "2026-05-01", "close": 18.45, "volume": 3417986.0}, {"date": "2026-05-04", "close": 18.34, "volume": 5867856.0}, {"date": "2026-05-05", "close": 15.3, "volume": 6203584.0}, {"date": "2026-05-06", "close": 15.71, "volume": 2755961.0}, {"date": "2026-05-07", "close": 14.55, "volume": 3014298.0}, {"date": "2026-05-08", "close": 14.94, "volume": 1531828.0}, {"date": "2026-05-11", "close": 15.68, "volume": 2413515.0}, {"date": "2026-05-12", "close": 15.04, "volume": 1790456.0}, {"date": "2026-05-13", "close": 15.77, "volume": 3532746.0}, {"date": "2026-05-14", "close": 15.28, "volume": 1582548.0}, {"date": "2026-05-15", "close": 14.91, "volume": 1940667.0}, {"date": "2026-05-18", "close": 14.96, "volume": 2113372.0}, {"date": "2026-05-19", "close": 14.57, "volume": 1014298.0}, {"date": "2026-05-20", "close": 14.47, "volume": 1043538.0}, {"date": "2026-05-21", "close": 14.83, "volume": 1531001.0}, {"date": "2026-05-22", "close": 15.67, "volume": 2910475.0}, {"date": "2026-05-26", "close": 16.49, "volume": 1882696.0}, {"date": "2026-05-27", "close": 19.4, "volume": 7012282.0}, {"date": "2026-05-28", "close": 16.92, "volume": 5734526.0}, {"date": "2026-05-29", "close": 16.55, "volume": 3210333.0}, {"date": "2026-06-01", "close": 17.87, "volume": 3816436.0}, {"date": "2026-06-02", "close": 18.26, "volume": 3167827.0}, {"date": "2026-06-03", "close": 17.56, "volume": 2140608.0}, {"date": "2026-06-04", "close": 17.27, "volume": 3069159.0}, {"date": "2026-06-05", "close": 15.35, "volume": 2120456.0}, {"date": "2026-06-08", "close": 16.02, "volume": 2963596.0}, {"date": "2026-06-09", "close": 14.26, "volume": 3172741.0}, {"date": "2026-06-10", "close": 14.95, "volume": 2385963.0}, {"date": "2026-06-11", "close": 15.2, "volume": 1314206.0}, {"date": "2026-06-12", "close": 15.26, "volume": 1168350.0}, {"date": "2026-06-15", "close": 15.13, "volume": 4140830.0}, {"date": "2026-06-16", "close": 14.79, "volume": 1529486.0}, {"date": "2026-06-17", "close": 15.09, "volume": 1800443.0}, {"date": "2026-06-18", "close": 15.18, "volume": 3036048.0}, {"date": "2026-06-22", "close": 15.58, "volume": 2024048.0}, {"date": "2026-06-23", "close": 14.47, "volume": 1793946.0}, {"date": "2026-06-24", "close": 13.96, "volume": 1961941.0}, {"date": "2026-06-25", "close": 14.04, "volume": 1280501.0}, {"date": "2026-06-26", "close": 13.52, "volume": 4501407.0}, {"date": "2026-06-29", "close": 13.75, "volume": 2012426.0}, {"date": "2026-06-30", "close": 13.9, "volume": 3511110.0}, {"date": "2026-07-01", "close": 13.64, "volume": 1295883.0}, {"date": "2026-07-02", "close": 12.71, "volume": 1770919.0}, {"date": "2026-07-06", "close": 12.89, "volume": 955821.0}, {"date": "2026-07-07", "close": 12.54, "volume": 1692014.0}, {"date": "2026-07-08", "close": 12.87, "volume": 1967913.0}, {"date": "2026-07-09", "close": 13.54, "volume": 830021.0}, {"date": "2026-07-10", "close": 13.44, "volume": 711871.0}, {"date": "2026-07-13", "close": 12.43, "volume": 2119226.0}, {"date": "2026-07-14", "close": 12.6, "volume": 917408.0}, {"date": "2026-07-15", "close": 11.88, "volume": 1653371.0}, {"date": "2026-07-16", "close": 11.71, "volume": 1807966.0}, {"date": "2026-07-17", "close": 11.65, "volume": 1137990.0}, {"date": "2026-07-20", "close": 11.6, "volume": 927036.0}, {"date": "2026-07-21", "close": 12.14, "volume": 1576273.0}, {"date": "2026-07-22", "close": 10.45, "volume": 5339452.0}, {"date": "2026-07-23", "close": 10.15, "volume": 1967762.0}, {"date": "2026-07-24", "close": 9.85, "volume": 2001488.0}, {"date": "2026-07-27", "close": 9.5, "volume": 1864535.0}, {"date": "2026-07-28", "close": 9.01, "volume": 2210244.0}, {"date": "2026-07-29", "close": 8.33, "volume": 2601336.0}, {"date": "2026-07-30", "close": 8.42, "volume": 6274101.0}, {"date": "2026-07-31", "close": 8.51, "volume": 3324238.0}, {"date": "2026-08-03", "close": 8.86, "volume": 3499754.0}, {"date": "2026-08-04", "close": 8.76, "volume": 5014051.0}, {"date": "2026-08-05", "close": 7.91, "volume": 2938937.0}, {"date": "2026-08-06", "close": 7.495, "volume": 2322748.0}, {"date": "2026-08-07", "close": 7.56, "volume": 1564175.0}], "refreshing": true}