{"ticker": "AVAH", "overview": {"cik": "1832332", "ticker": "AVAH", "name": "Aveanna Healthcare Holdings, Inc.", "industry": "Services-Home Health Care Services", "country": "United States", "sic": "8082", "announcements": [{"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363665", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363661", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363658", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001193125-26-363654", "price_sensitive": true}, {"form": "424B4", "date": "2026-08-24", "title": "Form 424B4", "accession": "0001193125-26-361708", "price_sensitive": false}, {"form": "424B4", "date": "2026-08-20", "title": "Form 424B4", "accession": "0001193125-26-359187", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-347842", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-347840", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-347839", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-340409", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-330725", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293937", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293930", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293921", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001000275-26-000090", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001000275-26-000089", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001000275-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-284893", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-284870", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-284855", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001000275-26-000085", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001000275-26-000084", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001000275-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-258806", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-258798", "price_sensitive": false}]}, "description": "Aveanna Healthcare Holdings, Inc. trades as AVAH on the NASDAQ and is registered in the United States, classified under Services-Home Health Care Services (SIC 8082). Privy Trades holds 173 insider filings for the company, from August 2021 to August 2026. Across those, 13 insiders disclosed 15 open-market purchases totalling $751.43K against 59 sales totalling $1.12B. The most recent filing on record is dated 21 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 15, "buy_sum": 751425.9992, "sell_n": 59, "sell_sum": 1119867769.896, "net": -1119116343.8967998, "insiders": 13, "first_date": "2021-08-13", "last_date": "2026-08-21"}, "metrics": {"ticker": "AVAH", "has_prices": true, "as_of": "2026-08-07", "last": 9.49, "prev_close": 9.31, "change": 0.17999999999999972, "change_pct": 0.019334049409237348, "session_volume": 1172491.0, "vwap_5": 9.421025473621617, "vwap_20": 9.559579765287776, "vwap_60": 8.392088037972554, "vwap_250": 8.193644874900954, "high_52w": 9.9, "low_52w": 6.22, "avg_volume_20": 1836521.3, "sessions": 400, "market_cap": {"value": 2066496876.47, "shares": 217755203.0, "as_of": "2026-05-08", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001193125-26-363868", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "Robert M. Williams Jr", "who_key": "WILLIAMS ROBERT M JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 192625023.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "A 10% owner cashes out $192.6M of AVAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526363868/0001193125-26-363868-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106003}, {"id": "0001193125-26-363869", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "J.H. Whitney Equity Partners VII, LLC", "who_key": "J.H. Whitney Equity Partners VII, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 169579885.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "A 10% owner cashes out $169.6M of AVAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526363869/0001193125-26-363869-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106003}, {"id": "0001193125-26-363860", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "Paul R. Vigano", "who_key": "VIGANO PAUL R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 192625023.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "The whale sells $192.6M of AVAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526363860/0001193125-26-363860-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106003}, {"id": "0001193125-26-363658", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "Edwin C. Reisz", "who_key": "Reisz Edwin C.", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 575000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "C-suite trims AVAH: $575K", "source_url": "https://www.sec.gov/Archives/edgar/data/1859462/000119312526363658/0001193125-26-363658-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "0001193125-26-363661", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "Jeff Shaner", "who_key": "Shaner Jeff", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1035000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "The CEO takes $1M off the table in AVAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526363661/0001193125-26-363661-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "0001193125-26-363665", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "Rodney D. Windley", "who_key": "Windley Rodney D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2070000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "$2.1M sale: A board member lightens up on AVAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526363665/0001193125-26-363665-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "13DG-0001193125-26-330725", "src": "13DG", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "Aveanna Healthcare Holdings, Inc.", "who_key": "Aveanna Healthcare 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": "Services-Home Health Care Services", "country": "United States", "headline": "Aveanna Healthcare Holdings, Inc. moves to a 7.13% passive stake in AVAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/0001193125-26-330725-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131923}, {"id": "0001193125-26-293921", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "J.H. Whitney Equity Partners VII, LLC", "who_key": "J.H. Whitney Equity Partners VII, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 19376470.349999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider sells $19.4M of AVAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526293921/0001193125-26-293921-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001193125-26-293930", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "Paul R. Vigano", "who_key": "VIGANO PAUL R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 24030000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider sells $24M of AVAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526293930/0001193125-26-293930-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001193125-26-293937", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "Robert M. Williams Jr", "who_key": "WILLIAMS ROBERT M JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 24030000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider offloads $24M of AVAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526293937/0001193125-26-293937-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001193125-26-284855", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "Paul R. Vigano", "who_key": "VIGANO PAUL R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 8000000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider offloads $8M of AVAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526284855/0001193125-26-284855-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189523}, {"id": "0001193125-26-284870", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "J.H. Whitney Equity Partners VII, LLC", "who_key": "J.H. Whitney Equity Partners VII, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 7355112.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider sells $7.4M of AVAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526284870/0001193125-26-284870-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189523}, {"id": "0001193125-26-284893", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "Robert M. Williams Jr", "who_key": "WILLIAMS ROBERT M JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 8000000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider offloads $8M of AVAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526284893/0001193125-26-284893-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189523}, {"id": "0001193125-26-258790", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "J.H. Whitney Equity Partners VII, LLC", "who_key": "J.H. Whitney Equity Partners VII, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 36455577.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider sells $36.5M of AVAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526258790/0001193125-26-258790-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219763}, {"id": "0001193125-26-258798", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "Robert M. Williams Jr", "who_key": "WILLIAMS ROBERT M JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 43680000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider offloads $43.7M of AVAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526258798/0001193125-26-258798-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219763}, {"id": "0001193125-26-258806", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "Paul R. Vigano", "who_key": "VIGANO PAUL R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 43680000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider offloads $43.7M of AVAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526258806/0001193125-26-258806-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219763}, {"id": "0001193125-26-235087", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "Patrick A. Cunningham", "who_key": "Cunningham Patrick A.", "role": "Chief Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 948537.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider sells $949K of AVAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526235087/0001193125-26-235087-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239923}, {"id": "0001193125-26-060051", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "Edwin C. Reisz", "who_key": "Reisz Edwin C.", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1196758.2658, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider offloads $1.2M of AVAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526060051/0001193125-26-060051-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369523}, {"id": "0001193125-26-060055", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "Deborah Stewart", "who_key": "Stewart Deborah", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 220196.7464, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider sells $220K of AVAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526060055/0001193125-26-060055-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369523}, {"id": "0001193125-26-060058", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "Matthew Buckhalter", "who_key": "Buckhalter Matthew", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 266097.1728, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "CFO sells $266K of AVAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526060058/0001193125-26-060058-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369523}, {"id": "0001193125-26-060059", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "Patrick A. Cunningham", "who_key": "Cunningham Patrick A.", "role": "Chief Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 363068.0046, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider sells $363K of AVAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526060059/0001193125-26-060059-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369523}, {"id": "0001193125-26-060060", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "Jeff Shaner", "who_key": "Shaner Jeff", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3411399.1334000006, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "CEO sells $3.4M of AVAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526060060/0001193125-26-060060-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369523}, {"id": "0001193125-26-060050", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "Rodney D. Windley", "who_key": "Windley Rodney D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 477520.81, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Director files routine paperwork on AVAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526060050/0001193125-26-060050-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372403}, {"id": "0001193125-26-055168", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "Victor F. Ganzi", "who_key": "GANZI VICTOR F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Director files routine paperwork on AVAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526055168/0001193125-26-055168-index.htm", "trade_date": "2026-02-14", "timestamp": "2026-02-14", "mins": 376723}, {"id": "0001193125-26-055169", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "Jerry Perchik", "who_key": "Perchik Jerry", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "C-suite exec files routine paperwork on AVAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526055169/0001193125-26-055169-index.htm", "trade_date": "2026-02-14", "timestamp": "2026-02-14", "mins": 376723}, {"id": "0001193125-26-055170", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "Steven E. Rodgers", "who_key": "RODGERS STEVEN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Director files routine paperwork on AVAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526055170/0001193125-26-055170-index.htm", "trade_date": "2026-02-14", "timestamp": "2026-02-14", "mins": 376723}, {"id": "0001193125-26-055171", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "Edwin C. Reisz", "who_key": "Reisz Edwin C.", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "C-suite exec files routine paperwork on AVAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526055171/0001193125-26-055171-index.htm", "trade_date": "2026-02-14", "timestamp": "2026-02-14", "mins": 376723}, {"id": "0001193125-26-055172", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "Rodney D. Windley", "who_key": "Windley Rodney D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Director files routine paperwork on AVAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526055172/0001193125-26-055172-index.htm", "trade_date": "2026-02-14", "timestamp": "2026-02-14", "mins": 376723}, {"id": "0001193125-26-055173", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "Patrick A. Cunningham", "who_key": "Cunningham Patrick A.", "role": "Chief Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "C-suite exec files routine paperwork on AVAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526055173/0001193125-26-055173-index.htm", "trade_date": "2026-02-14", "timestamp": "2026-02-14", "mins": 376723}, {"id": "0001193125-26-055174", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "Deborah Stewart", "who_key": "Stewart Deborah", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "C-suite exec files routine paperwork on AVAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526055174/0001193125-26-055174-index.htm", "trade_date": "2026-02-14", "timestamp": "2026-02-14", "mins": 376723}], "recent_buys": [{"id": "0000899243-23-015025", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "Victor F. Ganzi", "who_key": "GANZI VICTOR F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 246.0, "score": 16.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Director buys $246 of AVAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000089924323015025/0000899243-23-015025-index.htm", "trade_date": "2023-06-06", "timestamp": "2023-06-06", "mins": 1793683}, {"id": "0000899243-23-014279", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "Victor F. Ganzi", "who_key": "GANZI VICTOR F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19399.286, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Board member picks up $19K of AVAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000089924323014279/0000899243-23-014279-index.htm", "trade_date": "2023-06-01", "timestamp": "2023-06-01", "mins": 1800883}, {"id": "0000899243-22-029693", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "David Afshar", "who_key": "Afshar David", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 20139.999999999996, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "CFO buys $20K of AVAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000089924322029693/0000899243-22-029693-index.htm", "trade_date": "2022-08-24", "timestamp": "2022-08-24", "mins": 2205523}, {"id": "0000899243-22-020178", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "Patrick A. Cunningham", "who_key": "Cunningham Patrick A.", "role": "Chief Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9625.5, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider cluster: 3 buying AVAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000089924322020178/0000899243-22-020178-index.htm", "trade_date": "2022-05-26", "timestamp": "2022-05-26", "mins": 2335123}, {"id": "0000899243-22-019366", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "Edwin C. Reisz", "who_key": "Reisz Edwin C.", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25928.999999999996, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "That makes 4 insiders into AVAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000089924322019366/0000899243-22-019366-index.htm", "trade_date": "2022-05-20", "timestamp": "2022-05-20", "mins": 2343763}, {"id": "0000899243-22-019087", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "Tony Strange", "who_key": "Strange Tony", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 104544.0, "score": 39.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "5 insiders now buying AVAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000089924322019087/0000899243-22-019087-index.htm", "trade_date": "2022-05-19", "timestamp": "2022-05-19", "mins": 2345203}, {"id": "0000899243-22-019083", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "Jeff Shaner", "who_key": "Shaner Jeff", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 26145.0, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider cluster: 6 buying AVAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000089924322019083/0000899243-22-019083-index.htm", "trade_date": "2022-05-19", "timestamp": "2022-05-19", "mins": 2345203}, {"id": "0000899243-22-019081", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "Rodney D. Windley", "who_key": "Windley Rodney D", "role": "Director, Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 104580.0, "score": 39.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider cluster: 7 buying AVAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000089924322019081/0000899243-22-019081-index.htm", "trade_date": "2022-05-19", "timestamp": "2022-05-19", "mins": 2345203}, {"id": "0000899243-22-018868", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "Steven E. Rodgers", "who_key": "RODGERS STEVEN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 101442.0, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "8 insiders now buying AVAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000089924322018868/0000899243-22-018868-index.htm", "trade_date": "2022-05-18", "timestamp": "2022-05-18", "mins": 2346643}, {"id": "0000899243-22-018455", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "David Afshar", "who_key": "Afshar David", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 34407.3132, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "9 insiders now buying AVAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000089924322018455/0000899243-22-018455-index.htm", "trade_date": "2022-05-16", "timestamp": "2022-05-16", "mins": 2349523}, {"id": "0000899243-21-048831", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "Tony Strange", "who_key": "Strange Tony", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 97200.0, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "That makes 9 insiders into AVAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000089924321048831/0000899243-21-048831-index.htm", "trade_date": "2021-12-15", "timestamp": "2021-12-15", "mins": 2568403}, {"id": "0000899243-21-048829", "src": "INSIDERS", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "Rodney D. Windley", "who_key": "Windley Rodney D", "role": "Director, Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 97650.0, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "9 insiders now buying AVAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000089924321048829/0000899243-21-048829-index.htm", "trade_date": "2021-12-15", "timestamp": "2021-12-15", "mins": 2568403}], "institutional": [{"id": "13DG-0001193125-26-330725", "src": "13DG", "ticker": "AVAH", "cik": "1832332", "company": "Aveanna Healthcare Holdings, Inc.", "company_raw": "Aveanna Healthcare Holdings, Inc.", "who": "Aveanna Healthcare Holdings, Inc.", "who_key": "Aveanna Healthcare 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": "Services-Home Health Care Services", "country": "United States", "headline": "Aveanna Healthcare Holdings, Inc. moves to a 7.13% passive stake in AVAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/0001193125-26-330725-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131923}], "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": "Aveanna Healthcare Holdings Inc. - Common Stock", "new_value": "Aveanna Healthcare Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001832332", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001832332", "applied": 1, "detected_at": "2026-09-10T10:06:12.407131"}]}, "key_people": [{"who": "Robert M. Williams Jr", "who_key": "WILLIAMS ROBERT M JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 386801778.05, "net": -386801778.05, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 192625023.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526363868/0001193125-26-363868-index.htm"}, {"action": "SELL", "amount": 24030000.0, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526293937/0001193125-26-293937-index.htm"}, {"action": "SELL", "amount": 8000000.0, "date": "2026-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526284893/0001193125-26-284893-index.htm"}, {"action": "SELL", "amount": 43680000.0, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526258798/0001193125-26-258798-index.htm"}, {"action": "SELL", "amount": 13500000.0, "date": "2025-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312525253518/0001193125-25-253518-index.htm"}, {"action": "SELL", "amount": 90000000.0, "date": "2025-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312525248274/0001193125-25-248274-index.htm"}, {"action": "SELL", "amount": 3900000.0, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000095017025085215/0000950170-25-085215-index.htm"}, {"action": "SELL", "amount": 8365352.000000001, "date": "2025-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000095017025075602/0000950170-25-075602-index.htm"}, {"action": "SELL", "amount": 606940.8400000001, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000095017025073492/0000950170-25-073492-index.htm"}, {"action": "SELL", "amount": 583566.9, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000095017025071617/0000950170-25-071617-index.htm"}, {"action": "SELL", "amount": 571210.6400000001, "date": "2025-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000095017025068770/0000950170-25-068770-index.htm"}, {"action": "SELL", "amount": 114424.12000000001, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000095017025050733/0000950170-25-050733-index.htm"}, {"action": "SELL", "amount": 2816.9999999999995, "date": "2025-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000095017025045582/0000950170-25-045582-index.htm"}, {"action": "SELL", "amount": 822443.5499999999, "date": "2025-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000095017025042866/0000950170-25-042866-index.htm"}], "latest": {"action": "SELL", "amount": 192625023.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526363868/0001193125-26-363868-index.htm"}}, {"who": "Paul R. Vigano", "who_key": "VIGANO PAUL R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 386801778.05, "net": -386801778.05, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 192625023.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526363860/0001193125-26-363860-index.htm"}, {"action": "SELL", "amount": 24030000.0, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526293930/0001193125-26-293930-index.htm"}, {"action": "SELL", "amount": 8000000.0, "date": "2026-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526284855/0001193125-26-284855-index.htm"}, {"action": "SELL", "amount": 43680000.0, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526258806/0001193125-26-258806-index.htm"}, {"action": "SELL", "amount": 13500000.0, "date": "2025-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312525253521/0001193125-25-253521-index.htm"}, {"action": "SELL", "amount": 90000000.0, "date": "2025-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312525248271/0001193125-25-248271-index.htm"}, {"action": "SELL", "amount": 3900000.0, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000095017025085222/0000950170-25-085222-index.htm"}, {"action": "SELL", "amount": 8365352.000000001, "date": "2025-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000095017025075601/0000950170-25-075601-index.htm"}, {"action": "SELL", "amount": 606940.8400000001, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000095017025073469/0000950170-25-073469-index.htm"}, {"action": "SELL", "amount": 583566.9, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000095017025071625/0000950170-25-071625-index.htm"}, {"action": "SELL", "amount": 571210.6400000001, "date": "2025-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000095017025068758/0000950170-25-068758-index.htm"}, {"action": "SELL", "amount": 114424.12000000001, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000095017025050718/0000950170-25-050718-index.htm"}, {"action": "SELL", "amount": 2816.9999999999995, "date": "2025-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000095017025045579/0000950170-25-045579-index.htm"}, {"action": "SELL", "amount": 822443.5499999999, "date": "2025-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000095017025042859/0000950170-25-042859-index.htm"}], "latest": {"action": "SELL", "amount": 192625023.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526363860/0001193125-26-363860-index.htm"}}, {"who": "J.H. Whitney Equity Partners VII, LLC", "who_key": "J.H. Whitney Equity Partners VII, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 333828460.16, "net": -333828460.16, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 169579885.5, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526363869/0001193125-26-363869-index.htm"}, {"action": "SELL", "amount": 19376470.349999998, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526293921/0001193125-26-293921-index.htm"}, {"action": "SELL", "amount": 7355112.0, "date": "2026-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526284870/0001193125-26-284870-index.htm"}, {"action": "SELL", "amount": 36455577.6, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526258790/0001193125-26-258790-index.htm"}, {"action": "SELL", "amount": 11267181.0, "date": "2025-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312525253520/0001193125-25-253520-index.htm"}, {"action": "SELL", "amount": 75114531.0, "date": "2025-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312525248078/0001193125-25-248078-index.htm"}, {"action": "SELL", "amount": 3900000.0, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000095017025085224/0000950170-25-085224-index.htm"}, {"action": "SELL", "amount": 8365352.000000001, "date": "2025-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000095017025075604/0000950170-25-075604-index.htm"}, {"action": "SELL", "amount": 542540.3300000001, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000095017025073478/0000950170-25-073478-index.htm"}, {"action": "SELL", "amount": 521646.66000000003, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000095017025071627/0000950170-25-071627-index.htm"}, {"action": "SELL", "amount": 509979.95999999996, "date": "2025-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000095017025068726/0000950170-25-068726-index.htm"}, {"action": "SELL", "amount": 102488.52, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000095017025050748/0000950170-25-050748-index.htm"}, {"action": "SELL", "amount": 2518.3999999999996, "date": "2025-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000095017025045583/0000950170-25-045583-index.htm"}, {"action": "SELL", "amount": 735176.84, "date": "2025-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000095017025042870/0000950170-25-042870-index.htm"}], "latest": {"action": "SELL", "amount": 169579885.5, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526363869/0001193125-26-363869-index.htm"}}, {"who": "Jeff Shaner", "who_key": "Shaner Jeff", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 26145.0, "sold": 5136383.892000001, "net": -5110238.892000001, "trades": 4, "top_score": 36.1, "lean": "selling", "history": [{"action": "SELL", "amount": 1035000.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526363661/0001193125-26-363661-index.htm"}, {"action": "SELL", "amount": 3411399.1334000006, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526060060/0001193125-26-060060-index.htm"}, {"action": "SELL", "amount": 689984.7586000001, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526001226/0001193125-26-001226-index.htm"}, {"action": "BUY", "amount": 26145.0, "date": "2022-05-19", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000089924322019083/0000899243-22-019083-index.htm"}], "latest": {"action": "SELL", "amount": 1035000.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526363661/0001193125-26-363661-index.htm"}}, {"who": "Rodney D. Windley", "who_key": "Windley Rodney D", "role": "Director, Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 202230.0, "sold": 2070000.0, "net": -1867770.0, "trades": 3, "top_score": 39.6, "lean": "selling", "history": [{"action": "SELL", "amount": 2070000.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526363665/0001193125-26-363665-index.htm"}, {"action": "BUY", "amount": 104580.0, "date": "2022-05-19", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000089924322019081/0000899243-22-019081-index.htm"}, {"action": "BUY", "amount": 97650.0, "date": "2021-12-15", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000089924321048829/0000899243-21-048829-index.htm"}], "latest": {"action": "SELL", "amount": 2070000.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526363665/0001193125-26-363665-index.htm"}}, {"who": "Edwin C. Reisz", "who_key": "Reisz Edwin C.", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 25928.999999999996, "sold": 2185700.0268, "net": -2159771.0268, "trades": 4, "top_score": 36.1, "lean": "selling", "history": [{"action": "SELL", "amount": 575000.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859462/000119312526363658/0001193125-26-363658-index.htm"}, {"action": "SELL", "amount": 1196758.2658, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526060051/0001193125-26-060051-index.htm"}, {"action": "SELL", "amount": 413941.76100000006, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526001229/0001193125-26-001229-index.htm"}, {"action": "BUY", "amount": 25928.999999999996, "date": "2022-05-20", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000089924322019366/0000899243-22-019366-index.htm"}], "latest": {"action": "SELL", "amount": 575000.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859462/000119312526363658/0001193125-26-363658-index.htm"}}, {"who": "Patrick A. Cunningham", "who_key": "Cunningham Patrick A.", "role": "Chief Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 9625.5, "sold": 1695267.1157, "net": -1685641.6157, "trades": 5, "top_score": 31.5, "lean": "selling", "history": [{"action": "SELL", "amount": 948537.5, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526235087/0001193125-26-235087-index.htm"}, {"action": "SELL", "amount": 363068.0046, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526060059/0001193125-26-060059-index.htm"}, {"action": "SELL", "amount": 292488.06110000005, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526001231/0001193125-26-001231-index.htm"}, {"action": "SELL", "amount": 91173.55, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000095017025086431/0000950170-25-086431-index.htm"}, {"action": "BUY", "amount": 9625.5, "date": "2022-05-26", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000089924322020178/0000899243-22-020178-index.htm"}], "latest": {"action": "SELL", "amount": 948537.5, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526235087/0001193125-26-235087-index.htm"}}, {"who": "Matthew Buckhalter", "who_key": "Buckhalter Matthew", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 761109.3445, "net": -761109.3445, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 266097.1728, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526060058/0001193125-26-060058-index.htm"}, {"action": "SELL", "amount": 431053.7321, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526001217/0001193125-26-001217-index.htm"}, {"action": "SELL", "amount": 63958.439600000005, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000095017025084986/0000950170-25-084986-index.htm"}], "latest": {"action": "SELL", "amount": 266097.1728, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832332/000119312526060058/0001193125-26-060058-index.htm"}}], "activity": [{"date": "2026-08-20", "net": -3680000.0}, {"date": "2026-08-21", "net": -554829931.5}], "announcements": [{"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363665", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363661", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363658", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001193125-26-363654", "price_sensitive": true}, {"form": "424B4", "date": "2026-08-24", "title": "Form 424B4", "accession": "0001193125-26-361708", "price_sensitive": false}, {"form": "424B4", "date": "2026-08-20", "title": "Form 424B4", "accession": "0001193125-26-359187", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-347842", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-347840", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-347839", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-340409", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-330725", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293937", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293930", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293921", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001000275-26-000090", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001000275-26-000089", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001000275-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-284893", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-284870", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-284855", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001000275-26-000085", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001000275-26-000084", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001000275-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-258806", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-258798", "price_sensitive": false}], "performance": {"ticker": "AVAH", "has_prices": true, "summary": {"n": 15, "avg": 2.268662398806492, "win_rate": 0.9333333333333333, "best": 6.653225806451613, "worst": 0.0, "as_of": "2026-08-07"}, "buys": [{"who": "GANZI VICTOR F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 246.0, "date": "2023-06-06", "score": 16.2, "ref_price": 1.37, "return": 5.927007299270073}, {"who": "GANZI VICTOR F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19399.286, "date": "2023-06-01", "score": 31.5, "ref_price": 1.24, "return": 6.653225806451613}, {"who": "Afshar David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 20139.999999999996, "date": "2022-08-24", "score": 38.9, "ref_price": 1.93, "return": 3.9170984455958555}, {"who": "Cunningham Patrick A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Compliance Officer", "amount": 9625.5, "date": "2022-05-26", "score": 31.5, "ref_price": 3.08, "return": 2.081168831168831}, {"who": "Reisz Edwin C.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Administrative Officer", "amount": 25928.999999999996, "date": "2022-05-20", "score": 36.1, "ref_price": 2.88, "return": 2.2951388888888893}, {"who": "Strange Tony", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 104544.0, "date": "2022-05-19", "score": 39.6, "ref_price": 2.93, "return": 2.2389078498293515}, {"who": "Shaner Jeff", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 26145.0, "date": "2022-05-19", "score": 36.1, "ref_price": 2.93, "return": 2.2389078498293515}, {"who": "Windley Rodney D", "person_type": "EXEC", "person_label": "Execs", "role": "Director, Executive Chairman, Director", "amount": 104580.0, "date": "2022-05-19", "score": 39.6, "ref_price": 2.93, "return": 2.2389078498293515}, {"who": "RODGERS STEVEN E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101442.0, "date": "2022-05-18", "score": 42.1, "ref_price": 2.72, "return": 2.488970588235294}, {"who": "Afshar David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 34407.3132, "date": "2022-05-16", "score": 41.8, "ref_price": 2.91, "return": 2.261168384879725}, {"who": "Strange Tony", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 97200.0, "date": "2021-12-15", "score": 39.0, "ref_price": 6.55, "return": 0.44885496183206114}, {"who": "Windley Rodney D", "person_type": "EXEC", "person_label": "Execs", "role": "Director, Executive Chairman, Director", "amount": 97650.0, "date": "2021-12-15", "score": 39.1, "ref_price": 6.55, "return": 0.44885496183206114}, {"who": "Afshar David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 29809.5, "date": "2021-12-01", "score": 43.4, "ref_price": 6.08, "return": 0.5608552631578948}, {"who": "Afshar David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 29760.5, "date": "2021-11-17", "score": 43.3, "ref_price": 7.71, "return": 0.2308690012970169}, {"who": "Afshar David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 50547.9, "date": "2021-08-13", "score": 48.3, "ref_price": 9.49, "return": 0.0}]}, "price_series": [{"date": "2021-04-29", "close": 11.53, "volume": 12116250.0}, {"date": "2021-04-30", "close": 11.68, "volume": 2062432.0}, {"date": "2021-05-03", "close": 11.8, "volume": 1255374.0}, {"date": "2021-05-04", "close": 11.75, "volume": 1379725.0}, {"date": "2021-05-05", "close": 11.5, "volume": 3577347.0}, {"date": "2021-05-06", "close": 11.5, "volume": 1655561.0}, {"date": "2021-05-07", "close": 11.53, "volume": 644668.0}, {"date": "2021-05-10", "close": 11.6, "volume": 472881.0}, {"date": "2021-05-11", "close": 11.21, "volume": 375533.0}, {"date": "2021-05-12", "close": 10.51, "volume": 684177.0}, {"date": "2021-05-13", "close": 10.06, "volume": 1070504.0}, {"date": "2021-05-14", "close": 10.5, "volume": 682060.0}, {"date": "2021-05-17", "close": 10.52, "volume": 606701.0}, {"date": "2021-05-18", "close": 10.83, "volume": 1339945.0}, {"date": "2021-05-19", "close": 10.93, "volume": 923599.0}, {"date": "2021-05-20", "close": 11.39, "volume": 739805.0}, {"date": "2021-05-21", "close": 11.76, "volume": 694803.0}, {"date": "2021-05-24", "close": 11.5, "volume": 1067644.0}, {"date": "2021-05-25", "close": 11.29, "volume": 834229.0}, {"date": "2021-05-26", "close": 11.48, "volume": 680110.0}, {"date": "2021-05-27", "close": 11.65, "volume": 570025.0}, {"date": "2021-05-28", "close": 11.6, "volume": 422135.0}, {"date": "2021-06-01", "close": 11.86, "volume": 2109614.0}, {"date": "2021-06-02", "close": 11.79, "volume": 2057792.0}, {"date": "2021-06-03", "close": 11.67, "volume": 494564.0}, {"date": "2021-06-04", "close": 12.07, "volume": 1136762.0}, {"date": "2021-06-07", "close": 12.18, "volume": 1367423.0}, {"date": "2021-06-08", "close": 12.61, "volume": 384541.0}, {"date": "2021-06-09", "close": 12.66, "volume": 820475.0}, {"date": "2021-06-10", "close": 12.6, "volume": 716886.0}, {"date": "2021-06-11", "close": 12.69, "volume": 411311.0}, {"date": "2021-06-14", "close": 12.89, "volume": 657152.0}, {"date": "2021-06-15", "close": 12.73, "volume": 1385665.0}, {"date": "2021-06-16", "close": 12.37, "volume": 1784936.0}, {"date": "2021-06-17", "close": 12.66, "volume": 1089740.0}, {"date": "2021-06-18", "close": 12.55, "volume": 2684442.0}, {"date": "2021-06-21", "close": 12.7, "volume": 1037927.0}, {"date": "2021-06-22", "close": 12.55, "volume": 1361060.0}, {"date": "2021-06-23", "close": 12.6, "volume": 602424.0}, {"date": "2021-06-24", "close": 12.7, "volume": 664236.0}, {"date": "2021-06-25", "close": 12.64, "volume": 5771375.0}, {"date": "2021-06-28", "close": 12.45, "volume": 348669.0}, {"date": "2021-06-29", "close": 12.4, "volume": 398722.0}, {"date": "2021-06-30", "close": 12.37, "volume": 935098.0}, {"date": "2021-07-01", "close": 12.39, "volume": 475947.0}, {"date": "2021-07-02", "close": 12.47, "volume": 388042.0}, {"date": "2021-07-06", "close": 12.5, "volume": 287735.0}, {"date": "2021-07-07", "close": 12.12, "volume": 309852.0}, {"date": "2021-07-08", "close": 11.85, "volume": 317026.0}, {"date": "2021-07-09", "close": 11.55, "volume": 303534.0}, {"date": "2021-07-12", "close": 11.61, "volume": 184696.0}, {"date": "2021-07-13", "close": 11.53, "volume": 544122.0}, {"date": "2021-07-14", "close": 11.13, "volume": 488252.0}, {"date": "2021-07-15", "close": 11.08, "volume": 239655.0}, {"date": "2021-07-16", "close": 10.97, "volume": 206862.0}, {"date": "2021-07-19", "close": 10.77, "volume": 217956.0}, {"date": "2021-07-20", "close": 10.97, "volume": 303824.0}, {"date": "2021-07-21", "close": 10.97, "volume": 195443.0}, {"date": "2021-07-22", "close": 10.79, "volume": 129870.0}, {"date": "2021-07-23", "close": 10.84, "volume": 212384.0}, {"date": "2021-07-26", "close": 10.39, "volume": 258123.0}, {"date": "2021-07-27", "close": 10.13, "volume": 870643.0}, {"date": "2021-07-28", "close": 10.0, "volume": 852834.0}, {"date": "2021-07-29", "close": 10.15, "volume": 538973.0}, {"date": "2021-07-30", "close": 10.34, "volume": 616613.0}, {"date": "2021-08-02", "close": 10.07, "volume": 432394.0}, {"date": "2021-08-03", "close": 9.9, "volume": 171822.0}, {"date": "2021-08-04", "close": 9.44, "volume": 887779.0}, {"date": "2021-08-05", "close": 9.39, "volume": 387656.0}, {"date": "2021-08-06", "close": 9.29, "volume": 287806.0}, {"date": "2021-08-09", "close": 9.16, "volume": 208373.0}, {"date": "2021-08-10", "close": 9.23, "volume": 243605.0}, {"date": "2021-08-11", "close": 9.44, "volume": 422593.0}, {"date": "2021-08-12", "close": 10.0, "volume": 611328.0}, {"date": "2021-08-13", "close": 9.49, "volume": 395203.0}, {"date": "2021-08-16", "close": 9.05, "volume": 243509.0}, {"date": "2021-08-17", "close": 9.06, "volume": 269663.0}, {"date": "2021-08-18", "close": 8.91, "volume": 630400.0}, {"date": "2021-08-19", "close": 8.75, "volume": 390644.0}, {"date": "2021-08-20", "close": 8.7, "volume": 222102.0}, {"date": "2021-08-23", "close": 8.79, "volume": 494219.0}, {"date": "2021-08-24", "close": 9.12, "volume": 213696.0}, {"date": "2021-08-25", "close": 8.91, "volume": 176402.0}, {"date": "2021-08-26", "close": 9.14, "volume": 428717.0}, {"date": "2021-08-27", "close": 9.4, "volume": 405391.0}, {"date": "2021-08-30", "close": 9.41, "volume": 198732.0}, {"date": "2021-08-31", "close": 9.44, "volume": 190821.0}, {"date": "2021-09-01", "close": 9.47, "volume": 190845.0}, {"date": "2021-09-02", "close": 9.44, "volume": 401792.0}, {"date": "2021-09-03", "close": 9.38, "volume": 382467.0}, {"date": "2021-09-07", "close": 9.3, "volume": 239574.0}, {"date": "2021-09-08", "close": 9.12, "volume": 81525.0}, {"date": "2021-09-09", "close": 9.15, "volume": 188852.0}, {"date": "2021-09-10", "close": 8.96, "volume": 138705.0}, {"date": "2021-09-13", "close": 8.98, "volume": 236094.0}, {"date": "2021-09-14", "close": 8.79, "volume": 264604.0}, {"date": "2021-09-15", "close": 8.74, "volume": 220914.0}, {"date": "2021-09-16", "close": 8.73, "volume": 188038.0}, {"date": "2021-09-17", "close": 8.69, "volume": 521034.0}, {"date": "2021-09-20", "close": 8.34, "volume": 335144.0}, {"date": "2021-09-21", "close": 8.25, "volume": 371312.0}, {"date": "2021-09-22", "close": 8.14, "volume": 535829.0}, {"date": "2021-09-23", "close": 8.26, "volume": 210304.0}, {"date": "2021-09-24", "close": 8.15, "volume": 295592.0}, {"date": "2021-09-27", "close": 8.0, "volume": 275752.0}, {"date": "2021-09-28", "close": 7.88, "volume": 443446.0}, {"date": "2021-09-29", "close": 7.87, "volume": 651862.0}, {"date": "2021-09-30", "close": 8.02, "volume": 800160.0}, {"date": "2021-10-01", "close": 7.96, "volume": 523053.0}, {"date": "2021-10-04", "close": 7.68, "volume": 523743.0}, {"date": "2021-10-05", "close": 7.77, "volume": 479742.0}, {"date": "2021-10-06", "close": 7.45, "volume": 920674.0}, {"date": "2021-10-07", "close": 7.28, "volume": 677271.0}, {"date": "2021-10-08", "close": 7.27, "volume": 380728.0}, {"date": "2021-10-11", "close": 7.11, "volume": 352431.0}, {"date": "2021-10-12", "close": 6.99, "volume": 393100.0}, {"date": "2021-10-13", "close": 6.89, "volume": 227489.0}, {"date": "2021-10-14", "close": 6.72, "volume": 568083.0}, {"date": "2021-10-15", "close": 6.73, "volume": 379457.0}, {"date": "2021-10-18", "close": 6.47, "volume": 434247.0}, {"date": "2021-10-19", "close": 6.91, "volume": 1025278.0}, {"date": "2021-10-20", "close": 7.11, "volume": 876396.0}, {"date": "2021-10-21", "close": 7.27, "volume": 776461.0}, {"date": "2021-10-22", "close": 7.22, "volume": 426834.0}, {"date": "2021-10-25", "close": 6.99, "volume": 949406.0}, {"date": "2021-10-26", "close": 7.0, "volume": 565480.0}, {"date": "2021-10-27", "close": 7.25, "volume": 777842.0}, {"date": "2021-10-28", "close": 7.65, "volume": 383271.0}, {"date": "2021-10-29", "close": 7.72, "volume": 352595.0}, {"date": "2021-11-01", "close": 8.11, "volume": 286543.0}, {"date": "2021-11-02", "close": 8.15, "volume": 506873.0}, {"date": "2021-11-03", "close": 8.38, "volume": 504359.0}, {"date": "2021-11-04", "close": 8.28, "volume": 333714.0}, {"date": "2021-11-05", "close": 8.36, "volume": 393784.0}, {"date": "2021-11-08", "close": 8.59, "volume": 311191.0}, {"date": "2021-11-09", "close": 8.71, "volume": 360590.0}, {"date": "2021-11-10", "close": 8.84, "volume": 417326.0}, {"date": "2021-11-11", "close": 8.63, "volume": 281169.0}, {"date": "2021-11-12", "close": 8.84, "volume": 360644.0}, {"date": "2021-11-15", "close": 8.57, "volume": 409875.0}, {"date": "2021-11-16", "close": 7.92, "volume": 1922534.0}, {"date": "2021-11-17", "close": 7.71, "volume": 1047945.0}, {"date": "2021-11-18", "close": 7.47, "volume": 619011.0}, {"date": "2021-11-19", "close": 7.38, "volume": 519337.0}, {"date": "2021-11-22", "close": 7.49, "volume": 255830.0}, {"date": "2021-11-23", "close": 7.24, "volume": 703345.0}, {"date": "2021-11-24", "close": 7.39, "volume": 150585.0}, {"date": "2021-11-26", "close": 7.14, "volume": 309232.0}, {"date": "2021-11-29", "close": 7.1, "volume": 602397.0}, {"date": "2021-11-30", "close": 6.44, "volume": 1187751.0}, {"date": "2021-12-01", "close": 6.08, "volume": 510965.0}, {"date": "2021-12-02", "close": 6.32, "volume": 251930.0}, {"date": "2021-12-03", "close": 6.28, "volume": 303546.0}, {"date": "2021-12-06", "close": 6.21, "volume": 374268.0}, {"date": "2021-12-07", "close": 6.56, "volume": 238248.0}, {"date": "2021-12-08", "close": 6.52, "volume": 333709.0}, {"date": "2021-12-09", "close": 6.54, "volume": 374784.0}, {"date": "2021-12-10", "close": 6.66, "volume": 612000.0}, {"date": "2021-12-13", "close": 6.5, "volume": 390009.0}, {"date": "2021-12-14", "close": 6.73, "volume": 347143.0}, {"date": "2021-12-15", "close": 6.55, "volume": 454831.0}, {"date": "2021-12-16", "close": 6.17, "volume": 364791.0}, {"date": "2021-12-17", "close": 6.55, "volume": 714582.0}, {"date": "2021-12-20", "close": 6.5, "volume": 390356.0}, {"date": "2021-12-21", "close": 6.84, "volume": 624761.0}, {"date": "2021-12-22", "close": 7.0, "volume": 355057.0}, {"date": "2021-12-23", "close": 7.07, "volume": 261114.0}, {"date": "2021-12-27", "close": 7.07, "volume": 354280.0}, {"date": "2021-12-28", "close": 7.12, "volume": 151059.0}, {"date": "2021-12-29", "close": 7.0, "volume": 243420.0}, {"date": "2021-12-30", "close": 7.19, "volume": 164810.0}, {"date": "2021-12-31", "close": 7.4, "volume": 361014.0}, {"date": "2022-01-03", "close": 7.46, "volume": 219730.0}, {"date": "2022-01-04", "close": 7.35, "volume": 234594.0}, {"date": "2022-01-05", "close": 7.21, "volume": 208046.0}, {"date": "2022-01-06", "close": 7.04, "volume": 276386.0}, {"date": "2022-01-07", "close": 6.52, "volume": 625693.0}, {"date": "2022-01-10", "close": 6.57, "volume": 207139.0}, {"date": "2022-01-11", "close": 6.81, "volume": 279797.0}, {"date": "2022-01-12", "close": 6.56, "volume": 212815.0}, {"date": "2022-01-13", "close": 6.34, "volume": 148196.0}, {"date": "2022-01-14", "close": 6.35, "volume": 162508.0}, {"date": "2022-01-18", "close": 5.88, "volume": 357094.0}, {"date": "2022-01-19", "close": 5.77, "volume": 267259.0}, {"date": "2022-01-20", "close": 5.79, "volume": 240383.0}, {"date": "2022-01-21", "close": 5.84, "volume": 282649.0}, {"date": "2022-01-24", "close": 6.13, "volume": 359530.0}, {"date": "2022-01-25", "close": 5.76, "volume": 286918.0}, {"date": "2022-01-26", "close": 5.69, "volume": 128200.0}, {"date": "2022-01-27", "close": 5.4, "volume": 298533.0}, {"date": "2022-01-28", "close": 5.35, "volume": 309395.0}, {"date": "2022-01-31", "close": 5.49, "volume": 649478.0}, {"date": "2022-02-01", "close": 5.31, "volume": 400268.0}, {"date": "2022-02-02", "close": 5.2, "volume": 786325.0}, {"date": "2022-02-03", "close": 5.31, "volume": 612736.0}, {"date": "2022-02-04", "close": 5.52, "volume": 284517.0}, {"date": "2022-02-07", "close": 5.12, "volume": 228252.0}, {"date": "2022-02-08", "close": 5.11, "volume": 277010.0}, {"date": "2022-02-09", "close": 5.32, "volume": 193024.0}, {"date": "2022-02-10", "close": 5.38, "volume": 198741.0}, {"date": "2022-02-11", "close": 5.05, "volume": 130893.0}, {"date": "2022-02-14", "close": 4.93, "volume": 150347.0}, {"date": "2022-02-15", "close": 5.17, "volume": 101294.0}, {"date": "2022-02-16", "close": 5.25, "volume": 169722.0}, {"date": "2022-02-17", "close": 5.01, "volume": 116175.0}, {"date": "2022-02-18", "close": 4.91, "volume": 250374.0}, {"date": "2022-02-22", "close": 4.83, "volume": 224203.0}, {"date": "2022-02-23", "close": 4.69, "volume": 246154.0}, {"date": "2022-02-24", "close": 4.9, "volume": 191968.0}, {"date": "2022-02-25", "close": 5.24, "volume": 195514.0}, {"date": "2022-02-28", "close": 5.25, "volume": 168294.0}, {"date": "2022-03-01", "close": 5.13, "volume": 174225.0}, {"date": "2022-03-02", "close": 5.0, "volume": 362385.0}, {"date": "2022-03-03", "close": 4.69, "volume": 348300.0}, {"date": "2022-03-04", "close": 4.05, "volume": 1895910.0}, {"date": "2022-03-07", "close": 4.62, "volume": 734259.0}, {"date": "2022-03-08", "close": 4.58, "volume": 398085.0}, {"date": "2022-03-09", "close": 5.1, "volume": 216149.0}, {"date": "2022-03-10", "close": 4.86, "volume": 93307.0}, {"date": "2022-03-11", "close": 5.08, "volume": 203911.0}, {"date": "2022-03-14", "close": 4.94, "volume": 276181.0}, {"date": "2022-03-15", "close": 4.98, "volume": 122559.0}, {"date": "2022-03-16", "close": 5.37, "volume": 193373.0}, {"date": "2022-03-17", "close": 5.87, "volume": 222861.0}, {"date": "2022-03-18", "close": 5.76, "volume": 607193.0}, {"date": "2022-03-21", "close": 5.59, "volume": 163997.0}, {"date": "2022-03-22", "close": 5.61, "volume": 227661.0}, {"date": "2022-03-23", "close": 5.47, "volume": 425179.0}, {"date": "2022-03-24", "close": 5.45, "volume": 180983.0}, {"date": "2022-03-25", "close": 5.24, "volume": 191536.0}, {"date": "2022-03-28", "close": 5.39, "volume": 288515.0}, {"date": "2022-03-29", "close": 3.95, "volume": 4834670.0}, {"date": "2022-03-30", "close": 3.77, "volume": 2191942.0}, {"date": "2022-03-31", "close": 3.41, "volume": 2435167.0}, {"date": "2022-04-01", "close": 3.42, "volume": 2179118.0}, {"date": "2022-04-04", "close": 3.34, "volume": 1638565.0}, {"date": "2022-04-05", "close": 3.24, "volume": 1504567.0}, {"date": "2022-04-06", "close": 3.22, "volume": 827499.0}, {"date": "2022-04-07", "close": 3.15, "volume": 715695.0}, {"date": "2022-04-08", "close": 3.09, "volume": 1106118.0}, {"date": "2022-04-11", "close": 2.97, "volume": 927932.0}, {"date": "2022-04-12", "close": 3.12, "volume": 856162.0}, {"date": "2022-04-13", "close": 3.26, "volume": 847571.0}, {"date": "2022-04-14", "close": 3.32, "volume": 1830580.0}, {"date": "2022-04-18", "close": 3.1, "volume": 582252.0}, {"date": "2022-04-19", "close": 3.16, "volume": 567741.0}, {"date": "2022-04-20", "close": 3.16, "volume": 461601.0}, {"date": "2022-04-21", "close": 3.17, "volume": 767893.0}, {"date": "2022-04-22", "close": 3.05, "volume": 700906.0}, {"date": "2022-04-25", "close": 3.1, "volume": 504149.0}, {"date": "2022-04-26", "close": 3.0, "volume": 315274.0}, {"date": "2022-04-27", "close": 3.02, "volume": 406329.0}, {"date": "2022-04-28", "close": 3.06, "volume": 411344.0}, {"date": "2022-04-29", "close": 2.92, "volume": 667936.0}, {"date": "2022-05-02", "close": 2.93, "volume": 484767.0}, {"date": "2022-05-03", "close": 2.87, "volume": 228224.0}, {"date": "2022-05-04", "close": 2.97, "volume": 314309.0}, {"date": "2022-05-05", "close": 2.78, "volume": 523453.0}, {"date": "2022-05-06", "close": 2.88, "volume": 348180.0}, {"date": "2022-05-09", "close": 2.78, "volume": 410536.0}, {"date": "2022-05-10", "close": 2.76, "volume": 367779.0}, {"date": "2022-05-11", "close": 2.58, "volume": 752799.0}, {"date": "2022-05-12", "close": 2.43, "volume": 1105205.0}, {"date": "2022-05-13", "close": 2.72, "volume": 302598.0}, {"date": "2022-05-16", "close": 2.91, "volume": 359042.0}, {"date": "2022-05-17", "close": 2.84, "volume": 399013.0}, {"date": "2022-05-18", "close": 2.72, "volume": 340860.0}, {"date": "2022-05-19", "close": 2.93, "volume": 646730.0}, {"date": "2022-05-20", "close": 2.88, "volume": 509298.0}, {"date": "2022-05-23", "close": 3.03, "volume": 613110.0}, {"date": "2022-05-24", "close": 3.0, "volume": 345424.0}, {"date": "2022-05-25", "close": 3.06, "volume": 321915.0}, {"date": "2022-05-26", "close": 3.08, "volume": 334269.0}, {"date": "2022-05-27", "close": 3.08, "volume": 170997.0}, {"date": "2022-05-31", "close": 3.08, "volume": 409126.0}, {"date": "2022-06-01", "close": 2.99, "volume": 227128.0}, {"date": "2022-06-02", "close": 3.09, "volume": 303208.0}, {"date": "2022-06-03", "close": 2.98, "volume": 169361.0}, {"date": "2022-06-06", "close": 2.98, "volume": 274838.0}, {"date": "2022-06-07", "close": 3.02, "volume": 220096.0}, {"date": "2022-06-08", "close": 3.03, "volume": 151366.0}, {"date": "2022-06-09", "close": 2.88, "volume": 168418.0}, {"date": "2022-06-10", "close": 2.87, "volume": 181481.0}, {"date": "2022-06-13", "close": 2.73, "volume": 252532.0}, {"date": "2022-06-14", "close": 2.56, "volume": 213699.0}, {"date": "2022-06-15", "close": 2.69, "volume": 292061.0}, {"date": "2022-06-16", "close": 2.47, "volume": 212215.0}, {"date": "2022-06-17", "close": 2.69, "volume": 358137.0}, {"date": "2022-06-21", "close": 2.22, "volume": 1327121.0}, {"date": "2022-06-22", "close": 2.37, "volume": 582470.0}, {"date": "2022-06-23", "close": 2.71, "volume": 488641.0}, {"date": "2022-06-24", "close": 2.63, "volume": 1822151.0}, {"date": "2022-06-27", "close": 2.55, "volume": 224012.0}, {"date": "2022-06-28", "close": 2.46, "volume": 303751.0}, {"date": "2022-06-29", "close": 2.38, "volume": 325864.0}, {"date": "2022-06-30", "close": 2.26, "volume": 294786.0}, {"date": "2022-07-01", "close": 2.37, "volume": 164258.0}, {"date": "2022-07-05", "close": 2.38, "volume": 407237.0}, {"date": "2022-07-06", "close": 2.4, "volume": 232641.0}, {"date": "2022-07-07", "close": 2.49, "volume": 343404.0}, {"date": "2022-07-08", "close": 2.51, "volume": 120022.0}, {"date": "2022-07-11", "close": 2.43, "volume": 172244.0}, {"date": "2022-07-12", "close": 2.49, "volume": 116667.0}, {"date": "2022-07-13", "close": 2.43, "volume": 147418.0}, {"date": "2022-07-14", "close": 2.36, "volume": 122307.0}, {"date": "2022-07-15", "close": 2.5, "volume": 119302.0}, {"date": "2022-07-18", "close": 2.56, "volume": 162408.0}, {"date": "2022-07-19", "close": 2.31, "volume": 443726.0}, {"date": "2022-07-20", "close": 2.15, "volume": 798979.0}, {"date": "2022-07-21", "close": 2.23, "volume": 406687.0}, {"date": "2022-07-22", "close": 2.02, "volume": 504692.0}, {"date": "2022-07-25", "close": 1.97, "volume": 197040.0}, {"date": "2022-07-26", "close": 2.17, "volume": 653414.0}, {"date": "2022-07-27", "close": 2.1, "volume": 182113.0}, {"date": "2022-07-28", "close": 2.13, "volume": 476423.0}, {"date": "2022-07-29", "close": 2.12, "volume": 171619.0}, {"date": "2022-08-01", "close": 2.08, "volume": 261004.0}, {"date": "2022-08-02", "close": 2.17, "volume": 219536.0}, {"date": "2022-08-03", "close": 2.19, "volume": 236282.0}, {"date": "2022-08-04", "close": 2.15, "volume": 100858.0}, {"date": "2022-08-05", "close": 2.23, "volume": 140716.0}, {"date": "2022-08-08", "close": 2.25, "volume": 152732.0}, {"date": "2022-08-09", "close": 2.24, "volume": 121566.0}, {"date": "2022-08-10", "close": 2.32, "volume": 230939.0}, {"date": "2022-08-11", "close": 2.12, "volume": 310393.0}, {"date": "2022-08-12", "close": 2.14, "volume": 284497.0}, {"date": "2022-08-15", "close": 2.11, "volume": 273100.0}, {"date": "2022-08-16", "close": 2.11, "volume": 198713.0}, {"date": "2022-08-17", "close": 2.08, "volume": 123214.0}, {"date": "2022-08-18", "close": 2.13, "volume": 122088.0}, {"date": "2022-08-19", "close": 1.94, "volume": 252018.0}, {"date": "2022-08-22", "close": 2.0, "volume": 211478.0}, {"date": "2022-08-23", "close": 1.92, "volume": 115264.0}, {"date": "2022-08-24", "close": 1.93, "volume": 172679.0}, {"date": "2022-08-25", "close": 2.11, "volume": 172935.0}, {"date": "2022-08-26", "close": 1.99, "volume": 147000.0}, {"date": "2022-08-29", "close": 1.97, "volume": 120833.0}, {"date": "2022-08-30", "close": 1.87, "volume": 162068.0}, {"date": "2022-08-31", "close": 1.82, "volume": 303594.0}, {"date": "2022-09-01", "close": 1.74, "volume": 254982.0}, {"date": "2022-09-02", "close": 1.67, "volume": 175514.0}, {"date": "2022-09-06", "close": 1.69, "volume": 229974.0}, {"date": "2022-09-07", "close": 1.81, "volume": 161861.0}, {"date": "2022-09-08", "close": 1.93, "volume": 179998.0}, {"date": "2022-09-09", "close": 2.02, "volume": 186209.0}, {"date": "2022-09-12", "close": 2.05, "volume": 196628.0}, {"date": "2022-09-13", "close": 2.02, "volume": 245119.0}, {"date": "2022-09-14", "close": 1.92, "volume": 458999.0}, {"date": "2022-09-15", "close": 1.93, "volume": 375708.0}, {"date": "2022-09-16", "close": 1.9, "volume": 469342.0}, {"date": "2022-09-19", "close": 1.88, "volume": 357739.0}, {"date": "2022-09-20", "close": 1.81, "volume": 312777.0}, {"date": "2022-09-21", "close": 1.83, "volume": 170221.0}, {"date": "2022-09-22", "close": 1.73, "volume": 188460.0}, {"date": "2022-09-23", "close": 1.69, "volume": 178702.0}, {"date": "2022-09-26", "close": 1.63, "volume": 146791.0}, {"date": "2022-09-27", "close": 1.58, "volume": 101402.0}, {"date": "2022-09-28", "close": 1.645, "volume": 70164.0}, {"date": "2022-09-29", "close": 1.56, "volume": 146649.0}, {"date": "2022-09-30", "close": 1.5, "volume": 122711.0}, {"date": "2022-10-03", "close": 1.53, "volume": 126401.0}, {"date": "2022-10-04", "close": 1.64, "volume": 201299.0}, {"date": "2022-10-05", "close": 1.54, "volume": 122896.0}, {"date": "2022-10-06", "close": 1.45, "volume": 100950.0}, {"date": "2022-10-07", "close": 1.32, "volume": 246477.0}, {"date": "2022-10-10", "close": 1.35, "volume": 127927.0}, {"date": "2022-10-11", "close": 1.28, "volume": 147958.0}, {"date": "2022-10-12", "close": 1.24, "volume": 142051.0}, {"date": "2022-10-13", "close": 1.23, "volume": 175450.0}, {"date": "2022-10-14", "close": 1.2, "volume": 109836.0}, {"date": "2022-10-17", "close": 1.38, "volume": 615313.0}, {"date": "2022-10-18", "close": 1.4, "volume": 254468.0}, {"date": "2022-10-19", "close": 1.35, "volume": 148554.0}, {"date": "2022-10-20", "close": 1.44, "volume": 115717.0}, {"date": "2022-10-21", "close": 1.47, "volume": 135968.0}, {"date": "2022-10-24", "close": 1.47, "volume": 150724.0}, {"date": "2022-10-25", "close": 1.51, "volume": 112361.0}, {"date": "2022-10-26", "close": 1.56, "volume": 236900.0}, {"date": "2022-10-27", "close": 1.5, "volume": 178943.0}, {"date": "2022-10-28", "close": 1.44, "volume": 235577.0}, {"date": "2022-10-31", "close": 1.39, "volume": 260562.0}, {"date": "2022-11-01", "close": 1.34, "volume": 248851.0}, {"date": "2022-11-02", "close": 1.23, "volume": 368592.0}, {"date": "2022-11-03", "close": 1.22, "volume": 205167.0}, {"date": "2022-11-04", "close": 1.19, "volume": 338973.0}, {"date": "2022-11-07", "close": 1.2, "volume": 247422.0}, {"date": "2022-11-08", "close": 1.12, "volume": 276089.0}, {"date": "2022-11-09", "close": 1.06, "volume": 248290.0}, {"date": "2022-11-10", "close": 0.9641, "volume": 650301.0}, {"date": "2022-11-11", "close": 0.9999, "volume": 415753.0}, {"date": "2022-11-14", "close": 0.961, "volume": 625435.0}, {"date": "2022-11-15", "close": 0.8808, "volume": 716589.0}, {"date": "2022-11-16", "close": 0.8024, "volume": 962880.0}, {"date": "2022-11-17", "close": 0.8897, "volume": 826737.0}, {"date": "2022-11-18", "close": 0.7751, "volume": 487086.0}, {"date": "2022-11-21", "close": 0.7857, "volume": 541719.0}, {"date": "2022-11-22", "close": 0.7618, "volume": 442999.0}, {"date": "2022-11-23", "close": 0.735, "volume": 410036.0}, {"date": "2022-11-25", "close": 0.7655, "volume": 173641.0}, {"date": "2022-11-28", "close": 0.7213, "volume": 634228.0}, {"date": "2022-11-29", "close": 0.7073, "volume": 2061595.0}, {"date": "2022-11-30", "close": 0.6785, "volume": 1687841.0}, {"date": "2022-12-01", "close": 0.7552, "volume": 2428126.0}, {"date": "2022-12-02", "close": 0.8274, "volume": 2014265.0}, {"date": "2022-12-05", "close": 0.7969, "volume": 475918.0}, {"date": "2022-12-06", "close": 0.7644, "volume": 483205.0}, {"date": "2022-12-07", "close": 0.7332, "volume": 635398.0}, {"date": "2022-12-08", "close": 0.7424, "volume": 279192.0}, {"date": "2022-12-09", "close": 0.7669, "volume": 647788.0}, {"date": "2022-12-12", "close": 0.871, "volume": 540207.0}, {"date": "2022-12-13", "close": 0.8357, "volume": 427257.0}, {"date": "2022-12-14", "close": 0.8849, "volume": 539537.0}, {"date": "2022-12-15", "close": 0.8292, "volume": 668743.0}, {"date": "2022-12-16", "close": 0.8163, "volume": 822846.0}, {"date": "2022-12-19", "close": 0.7805, "volume": 593803.0}, {"date": "2022-12-20", "close": 0.7668, "volume": 909799.0}, {"date": "2022-12-21", "close": 0.814, "volume": 334068.0}, {"date": "2022-12-22", "close": 0.7861, "volume": 284247.0}, {"date": "2022-12-23", "close": 0.77, "volume": 299932.0}, {"date": "2022-12-27", "close": 0.7182, "volume": 235152.0}, {"date": "2022-12-28", "close": 0.7231, "volume": 388487.0}, {"date": "2022-12-29", "close": 0.6756, "volume": 331473.0}, {"date": "2022-12-30", "close": 0.78, "volume": 434588.0}, {"date": "2023-01-03", "close": 0.71, "volume": 126220.0}, {"date": "2023-01-04", "close": 0.7541, "volume": 231617.0}, {"date": "2023-01-05", "close": 0.7686, "volume": 184428.0}, {"date": "2023-01-06", "close": 0.8319, "volume": 290513.0}, {"date": "2023-01-09", "close": 0.9601, "volume": 634647.0}, {"date": "2023-01-10", "close": 0.9976, "volume": 245917.0}, {"date": "2023-01-11", "close": 1.0, "volume": 233629.0}, {"date": "2023-01-12", "close": 1.01, "volume": 101276.0}, {"date": "2023-01-13", "close": 1.25, "volume": 3246023.0}, {"date": "2023-01-17", "close": 1.2, "volume": 446531.0}, {"date": "2023-01-18", "close": 1.18, "volume": 418474.0}, {"date": "2023-01-19", "close": 1.11, "volume": 267815.0}, {"date": "2023-01-20", "close": 1.16, "volume": 255146.0}, {"date": "2023-01-23", "close": 1.22, "volume": 408757.0}, {"date": "2023-01-24", "close": 1.27, "volume": 226999.0}, {"date": "2023-01-25", "close": 1.34, "volume": 374908.0}, {"date": "2023-01-26", "close": 1.31, "volume": 139316.0}, {"date": "2023-01-27", "close": 1.27, "volume": 742373.0}, {"date": "2023-01-30", "close": 1.2, "volume": 412076.0}, {"date": "2023-01-31", "close": 1.22, "volume": 218408.0}, {"date": "2023-02-01", "close": 1.21, "volume": 112665.0}, {"date": "2023-02-02", "close": 1.22, "volume": 401617.0}, {"date": "2023-02-03", "close": 1.26, "volume": 293857.0}, {"date": "2023-02-06", "close": 1.115, "volume": 366765.0}, {"date": "2023-02-07", "close": 1.18, "volume": 326690.0}, {"date": "2023-02-08", "close": 1.14, "volume": 131643.0}, {"date": "2023-02-09", "close": 1.17, "volume": 193782.0}, {"date": "2023-02-10", "close": 1.21, "volume": 166721.0}, {"date": "2023-02-13", "close": 1.25, "volume": 322568.0}, {"date": "2023-02-14", "close": 1.26, "volume": 114185.0}, {"date": "2023-02-15", "close": 1.25, "volume": 153192.0}, {"date": "2023-02-16", "close": 1.19, "volume": 169648.0}, {"date": "2023-02-17", "close": 1.23, "volume": 157130.0}, {"date": "2023-02-21", "close": 1.2, "volume": 405861.0}, {"date": "2023-02-22", "close": 1.21, "volume": 149533.0}, {"date": "2023-02-23", "close": 1.29, "volume": 224676.0}, {"date": "2023-02-24", "close": 1.28, "volume": 169094.0}, {"date": "2023-02-27", "close": 1.22, "volume": 212782.0}, {"date": "2023-02-28", "close": 1.22, "volume": 163991.0}, {"date": "2023-03-01", "close": 1.21, "volume": 109128.0}, {"date": "2023-03-02", "close": 1.25, "volume": 206700.0}, {"date": "2023-03-03", "close": 1.45, "volume": 341152.0}, {"date": "2023-03-06", "close": 1.4, "volume": 165923.0}, {"date": "2023-03-07", "close": 1.45, "volume": 356302.0}, {"date": "2023-03-08", "close": 1.59, "volume": 3494126.0}, {"date": "2023-03-09", "close": 1.4, "volume": 679027.0}, {"date": "2023-03-10", "close": 1.31, "volume": 438839.0}, {"date": "2023-03-13", "close": 1.55, "volume": 623948.0}, {"date": "2023-03-14", "close": 1.46, "volume": 700650.0}, {"date": "2023-03-15", "close": 1.49, "volume": 405776.0}, {"date": "2023-03-16", "close": 1.39, "volume": 600963.0}, {"date": "2023-03-17", "close": 1.3, "volume": 881885.0}, {"date": "2023-03-20", "close": 1.14, "volume": 608482.0}, {"date": "2023-03-21", "close": 1.14, "volume": 535523.0}, {"date": "2023-03-22", "close": 0.9956, "volume": 756231.0}, {"date": "2023-03-23", "close": 1.01, "volume": 645473.0}, {"date": "2023-03-24", "close": 1.06, "volume": 558706.0}, {"date": "2023-03-27", "close": 1.02, "volume": 583032.0}, {"date": "2023-03-28", "close": 1.04, "volume": 641182.0}, {"date": "2023-03-29", "close": 1.07, "volume": 695446.0}, {"date": "2023-03-30", "close": 1.05, "volume": 504050.0}, {"date": "2023-03-31", "close": 1.04, "volume": 545670.0}, {"date": "2023-04-03", "close": 1.01, "volume": 535203.0}, {"date": "2023-04-04", "close": 1.08, "volume": 696316.0}, {"date": "2023-04-05", "close": 1.0, "volume": 522058.0}, {"date": "2023-04-06", "close": 1.03, "volume": 620852.0}, {"date": "2023-04-10", "close": 1.1, "volume": 574668.0}, {"date": "2023-04-11", "close": 1.14, "volume": 774865.0}, {"date": "2023-04-12", "close": 1.18, "volume": 528544.0}, {"date": "2023-04-13", "close": 1.27, "volume": 739146.0}, {"date": "2023-04-14", "close": 1.25, "volume": 899252.0}, {"date": "2023-04-17", "close": 1.17, "volume": 628103.0}, {"date": "2023-04-18", "close": 1.1, "volume": 687799.0}, {"date": "2023-04-19", "close": 1.05, "volume": 677443.0}, {"date": "2023-04-20", "close": 1.05, "volume": 602563.0}, {"date": "2023-04-21", "close": 1.09, "volume": 722729.0}, {"date": "2023-04-24", "close": 1.11, "volume": 308366.0}, {"date": "2023-04-25", "close": 1.17, "volume": 81240.0}, {"date": "2023-04-26", "close": 1.14, "volume": 442737.0}, {"date": "2023-04-27", "close": 1.17, "volume": 83097.0}, {"date": "2023-04-28", "close": 1.23, "volume": 221282.0}, {"date": "2023-05-01", "close": 1.17, "volume": 245745.0}, {"date": "2023-05-02", "close": 1.09, "volume": 141326.0}, {"date": "2023-05-03", "close": 1.14, "volume": 183250.0}, {"date": "2023-05-04", "close": 1.09, "volume": 307607.0}, {"date": "2023-05-05", "close": 1.08, "volume": 172160.0}, {"date": "2023-05-08", "close": 1.02, "volume": 139538.0}, {"date": "2023-05-09", "close": 1.01, "volume": 147394.0}, {"date": "2023-05-10", "close": 1.05, "volume": 148583.0}, {"date": "2023-05-11", "close": 1.09, "volume": 130715.0}, {"date": "2023-05-12", "close": 1.12, "volume": 114810.0}, {"date": "2023-05-15", "close": 1.07, "volume": 274803.0}, {"date": "2023-05-16", "close": 1.11, "volume": 71446.0}, {"date": "2023-05-17", "close": 1.22, "volume": 144038.0}, {"date": "2023-05-18", "close": 1.24, "volume": 111514.0}, {"date": "2023-05-19", "close": 1.23, "volume": 68644.0}, {"date": "2023-05-22", "close": 1.26, "volume": 216306.0}, {"date": "2023-05-23", "close": 1.27, "volume": 146289.0}, {"date": "2023-05-24", "close": 1.21, "volume": 243125.0}, {"date": "2023-05-25", "close": 1.115, "volume": 141260.0}, {"date": "2023-05-26", "close": 0.9751, "volume": 743323.0}, {"date": "2023-05-30", "close": 1.19, "volume": 552519.0}, {"date": "2023-05-31", "close": 1.18, "volume": 333928.0}, {"date": "2023-06-01", "close": 1.24, "volume": 97755.0}, {"date": "2023-06-02", "close": 1.31, "volume": 183945.0}, {"date": "2023-06-05", "close": 1.25, "volume": 112956.0}, {"date": "2023-06-06", "close": 1.37, "volume": 122669.0}, {"date": "2023-06-07", "close": 1.38, "volume": 151413.0}, {"date": "2023-06-08", "close": 1.37, "volume": 61097.0}, {"date": "2023-06-09", "close": 1.33, "volume": 33598.0}, {"date": "2023-06-12", "close": 1.28, "volume": 56355.0}, {"date": "2023-06-13", "close": 1.37, "volume": 103563.0}, {"date": "2023-06-14", "close": 1.32, "volume": 79027.0}, {"date": "2023-06-15", "close": 1.49, "volume": 181437.0}, {"date": "2023-06-16", "close": 1.58, "volume": 394308.0}, {"date": "2023-06-20", "close": 1.48, "volume": 114141.0}, {"date": "2023-06-21", "close": 1.48, "volume": 95174.0}, {"date": "2023-06-22", "close": 1.46, "volume": 61470.0}, {"date": "2023-06-23", "close": 1.85, "volume": 1512668.0}, {"date": "2023-06-26", "close": 1.86, "volume": 552309.0}, {"date": "2023-06-27", "close": 1.86, "volume": 147263.0}, {"date": "2023-06-28", "close": 1.73, "volume": 139887.0}, {"date": "2023-06-29", "close": 1.78, "volume": 77276.0}, {"date": "2023-06-30", "close": 1.69, "volume": 221304.0}, {"date": "2023-07-03", "close": 1.57, "volume": 215368.0}, {"date": "2023-07-05", "close": 1.57, "volume": 90966.0}, {"date": "2023-07-06", "close": 1.49, "volume": 101057.0}, {"date": "2023-07-07", "close": 1.55, "volume": 75076.0}, {"date": "2023-07-10", "close": 1.57, "volume": 62223.0}, {"date": "2023-07-11", "close": 1.62, "volume": 32633.0}, {"date": "2023-07-12", "close": 1.53, "volume": 69219.0}, {"date": "2023-07-13", "close": 1.64, "volume": 116722.0}, {"date": "2023-07-14", "close": 1.56, "volume": 104628.0}, {"date": "2023-07-17", "close": 1.62, "volume": 41961.0}, {"date": "2023-07-18", "close": 1.66, "volume": 50963.0}, {"date": "2023-07-19", "close": 1.76, "volume": 172034.0}, {"date": "2023-07-20", "close": 1.78, "volume": 75852.0}, {"date": "2023-07-21", "close": 1.77, "volume": 86135.0}, {"date": "2023-07-24", "close": 1.81, "volume": 60155.0}, {"date": "2023-07-25", "close": 1.79, "volume": 86791.0}, {"date": "2023-07-26", "close": 1.83, "volume": 46858.0}, {"date": "2023-07-27", "close": 1.73, "volume": 121061.0}, {"date": "2023-07-28", "close": 1.73, "volume": 85243.0}, {"date": "2023-07-31", "close": 1.73, "volume": 132565.0}, {"date": "2023-08-01", "close": 1.68, "volume": 49760.0}, {"date": "2023-08-02", "close": 1.6, "volume": 79945.0}, {"date": "2023-08-03", "close": 1.82, "volume": 112852.0}, {"date": "2023-08-04", "close": 1.73, "volume": 89947.0}, {"date": "2023-08-07", "close": 1.67, "volume": 71990.0}, {"date": "2023-08-08", "close": 1.7, "volume": 35888.0}, {"date": "2023-08-09", "close": 1.76, "volume": 67821.0}, {"date": "2023-08-10", "close": 1.82, "volume": 750501.0}, {"date": "2023-08-11", "close": 1.84, "volume": 131655.0}, {"date": "2023-08-14", "close": 1.79, "volume": 66231.0}, {"date": "2023-08-15", "close": 1.77, "volume": 115064.0}, {"date": "2023-08-16", "close": 1.7, "volume": 51934.0}, {"date": "2023-08-17", "close": 1.65, "volume": 90184.0}, {"date": "2023-08-18", "close": 1.66, "volume": 111034.0}, {"date": "2023-08-21", "close": 1.61, "volume": 87593.0}, {"date": "2023-08-22", "close": 1.57, "volume": 54918.0}, {"date": "2023-08-23", "close": 1.56, "volume": 50982.0}, {"date": "2023-08-24", "close": 1.48, "volume": 50699.0}, {"date": "2023-08-25", "close": 1.425, "volume": 81057.0}, {"date": "2023-08-28", "close": 1.45, "volume": 63372.0}, {"date": "2023-08-29", "close": 1.44, "volume": 83774.0}, {"date": "2023-08-30", "close": 1.54, "volume": 50055.0}, {"date": "2023-08-31", "close": 1.44, "volume": 62972.0}, {"date": "2023-09-01", "close": 1.43, "volume": 58427.0}, {"date": "2023-09-05", "close": 1.43, "volume": 79876.0}, {"date": "2023-09-06", "close": 1.39, "volume": 85487.0}, {"date": "2023-09-07", "close": 1.39, "volume": 52515.0}, {"date": "2023-09-08", "close": 1.39, "volume": 51056.0}, {"date": "2023-09-11", "close": 1.42, "volume": 54841.0}, {"date": "2023-09-12", "close": 1.41, "volume": 60890.0}, {"date": "2023-09-13", "close": 1.41, "volume": 123122.0}, {"date": "2023-09-14", "close": 1.43, "volume": 77776.0}, {"date": "2023-09-15", "close": 1.4, "volume": 287844.0}, {"date": "2023-09-18", "close": 1.37, "volume": 203660.0}, {"date": "2023-09-19", "close": 1.35, "volume": 97661.0}, {"date": "2023-09-20", "close": 1.29, "volume": 157216.0}, {"date": "2023-09-21", "close": 1.25, "volume": 350247.0}, {"date": "2023-09-22", "close": 1.24, "volume": 99161.0}, {"date": "2023-09-25", "close": 1.24, "volume": 165272.0}, {"date": "2023-09-26", "close": 1.18, "volume": 174677.0}, {"date": "2023-09-27", "close": 1.16, "volume": 95609.0}, {"date": "2023-09-28", "close": 1.19, "volume": 164848.0}, {"date": "2023-09-29", "close": 1.19, "volume": 145686.0}, {"date": "2023-10-02", "close": 1.18, "volume": 47043.0}, {"date": "2023-10-03", "close": 1.15, "volume": 86444.0}, {"date": "2023-10-04", "close": 1.16, "volume": 195429.0}, {"date": "2023-10-05", "close": 1.14, "volume": 163611.0}, {"date": "2023-10-06", "close": 1.15, "volume": 167753.0}, {"date": "2023-10-09", "close": 1.14, "volume": 206871.0}, {"date": "2023-10-10", "close": 1.13, "volume": 133389.0}, {"date": "2023-10-11", "close": 1.14, "volume": 158623.0}, {"date": "2023-10-12", "close": 1.09, "volume": 393729.0}, {"date": "2023-10-13", "close": 1.17, "volume": 161003.0}, {"date": "2023-10-16", "close": 1.29, "volume": 95342.0}, {"date": "2023-10-17", "close": 1.37, "volume": 83061.0}, {"date": "2023-10-18", "close": 1.33, "volume": 48679.0}, {"date": "2023-10-19", "close": 1.27, "volume": 60765.0}, {"date": "2023-10-20", "close": 1.25, "volume": 87415.0}, {"date": "2023-10-23", "close": 1.25, "volume": 92655.0}, {"date": "2023-10-24", "close": 1.18, "volume": 3385253.0}, {"date": "2023-10-25", "close": 1.21, "volume": 446612.0}, {"date": "2023-10-26", "close": 1.19, "volume": 166126.0}, {"date": "2023-10-27", "close": 1.2, "volume": 35435.0}, {"date": "2023-10-30", "close": 1.39, "volume": 242187.0}, {"date": "2023-10-31", "close": 1.38, "volume": 73757.0}, {"date": "2023-11-01", "close": 1.43, "volume": 78166.0}, {"date": "2023-11-02", "close": 1.48, "volume": 74616.0}, {"date": "2023-11-03", "close": 1.47, "volume": 100275.0}, {"date": "2023-11-06", "close": 1.48, "volume": 64582.0}, {"date": "2023-11-07", "close": 1.53, "volume": 34736.0}, {"date": "2023-11-08", "close": 1.49, "volume": 77098.0}, {"date": "2023-11-09", "close": 1.52, "volume": 168509.0}, {"date": "2023-11-10", "close": 1.6, "volume": 113175.0}, {"date": "2023-11-13", "close": 1.6, "volume": 53351.0}, {"date": "2023-11-14", "close": 1.88, "volume": 169723.0}, {"date": "2023-11-15", "close": 1.905, "volume": 118428.0}, {"date": "2023-11-16", "close": 1.88, "volume": 95027.0}, {"date": "2023-11-17", "close": 2.21, "volume": 239572.0}, {"date": "2023-11-20", "close": 2.2, "volume": 172002.0}, {"date": "2023-11-21", "close": 2.18, "volume": 59470.0}, {"date": "2023-11-22", "close": 2.3, "volume": 145222.0}, {"date": "2023-11-24", "close": 2.27, "volume": 104443.0}, {"date": "2023-11-27", "close": 2.52, "volume": 518102.0}, {"date": "2023-11-28", "close": 2.74, "volume": 376558.0}, {"date": "2023-11-29", "close": 2.89, "volume": 425694.0}, {"date": "2023-11-30", "close": 2.73, "volume": 392681.0}, {"date": "2023-12-01", "close": 2.72, "volume": 134276.0}, {"date": "2023-12-04", "close": 2.82, "volume": 169220.0}, {"date": "2023-12-05", "close": 2.72, "volume": 135626.0}, {"date": "2023-12-06", "close": 2.66, "volume": 96722.0}, {"date": "2023-12-07", "close": 2.57, "volume": 130572.0}, {"date": "2023-12-08", "close": 2.62, "volume": 96484.0}, {"date": "2023-12-11", "close": 2.43, "volume": 131082.0}, {"date": "2023-12-12", "close": 2.34, "volume": 112370.0}, {"date": "2023-12-13", "close": 2.3, "volume": 238944.0}, {"date": "2023-12-14", "close": 2.3, "volume": 245145.0}, {"date": "2023-12-15", "close": 2.37, "volume": 333977.0}, {"date": "2023-12-18", "close": 2.32, "volume": 117143.0}, {"date": "2023-12-19", "close": 2.58, "volume": 99107.0}, {"date": "2023-12-20", "close": 2.51, "volume": 109433.0}, {"date": "2023-12-21", "close": 2.65, "volume": 117480.0}, {"date": "2023-12-22", "close": 2.73, "volume": 123691.0}, {"date": "2023-12-26", "close": 2.89, "volume": 95101.0}, {"date": "2023-12-27", "close": 2.99, "volume": 128540.0}, {"date": "2023-12-28", "close": 2.89, "volume": 81505.0}, {"date": "2023-12-29", "close": 2.68, "volume": 150034.0}, {"date": "2024-01-02", "close": 2.76, "volume": 367082.0}, {"date": "2024-01-03", "close": 2.61, "volume": 152237.0}, {"date": "2024-01-04", "close": 2.57, "volume": 91820.0}, {"date": "2024-01-05", "close": 2.56, "volume": 84712.0}, {"date": "2024-01-08", "close": 2.61, "volume": 158379.0}, {"date": "2024-01-09", "close": 2.51, "volume": 85246.0}, {"date": "2024-01-10", "close": 2.51, "volume": 148178.0}, {"date": "2024-01-11", "close": 2.39, "volume": 84548.0}, {"date": "2024-01-12", "close": 2.4, "volume": 68794.0}, {"date": "2024-01-16", "close": 2.29, "volume": 74547.0}, {"date": "2024-01-17", "close": 2.31, "volume": 78989.0}, {"date": "2024-01-18", "close": 2.25, "volume": 54795.0}, {"date": "2024-01-19", "close": 2.32, "volume": 55880.0}, {"date": "2024-01-22", "close": 2.56, "volume": 69415.0}, {"date": "2024-01-23", "close": 2.42, "volume": 42515.0}, {"date": "2024-01-24", "close": 2.38, "volume": 55509.0}, {"date": "2024-01-25", "close": 2.34, "volume": 39278.0}, {"date": "2024-01-26", "close": 2.38, "volume": 72596.0}, {"date": "2024-01-29", "close": 2.515, "volume": 115649.0}, {"date": "2024-01-30", "close": 2.45, "volume": 39712.0}, {"date": "2024-01-31", "close": 2.3, "volume": 59759.0}, {"date": "2024-02-01", "close": 2.42, "volume": 82090.0}, {"date": "2024-02-02", "close": 2.53, "volume": 75807.0}, {"date": "2024-02-05", "close": 2.38, "volume": 71462.0}, {"date": "2024-02-06", "close": 2.42, "volume": 38141.0}, {"date": "2024-02-07", "close": 2.41, "volume": 54447.0}, {"date": "2024-02-08", "close": 2.46, "volume": 53200.0}, {"date": "2024-02-09", "close": 2.53, "volume": 59998.0}, {"date": "2024-02-12", "close": 2.52, "volume": 105415.0}, {"date": "2024-02-13", "close": 2.27, "volume": 96640.0}, {"date": "2024-02-14", "close": 2.41, "volume": 107151.0}, {"date": "2024-02-15", "close": 2.49, "volume": 70383.0}, {"date": "2024-02-16", "close": 2.39, "volume": 56256.0}, {"date": "2024-02-20", "close": 2.28, "volume": 71996.0}, {"date": "2024-02-21", "close": 2.23, "volume": 60150.0}, {"date": "2024-02-22", "close": 2.2, "volume": 68407.0}, {"date": "2024-02-23", "close": 2.28, "volume": 74200.0}, {"date": "2024-02-26", "close": 2.41, "volume": 216884.0}, {"date": "2024-02-27", "close": 2.43, "volume": 81013.0}, {"date": "2024-02-28", "close": 2.37, "volume": 55116.0}, {"date": "2024-02-29", "close": 2.37, "volume": 82377.0}, {"date": "2024-03-01", "close": 2.39, "volume": 29641.0}, {"date": "2024-03-04", "close": 2.22, "volume": 225779.0}, {"date": "2024-03-05", "close": 2.23, "volume": 24520.0}, {"date": "2024-03-06", "close": 2.27, "volume": 32240.0}, {"date": "2024-03-07", "close": 2.21, "volume": 66046.0}, {"date": "2024-03-08", "close": 2.35, "volume": 37747.0}, {"date": "2024-03-11", "close": 2.35, "volume": 112368.0}, {"date": "2024-03-12", "close": 2.51, "volume": 91182.0}, {"date": "2024-03-13", "close": 2.5, "volume": 219407.0}, {"date": "2024-03-14", "close": 2.425, "volume": 287846.0}, {"date": "2024-03-15", "close": 2.475, "volume": 241073.0}, {"date": "2024-03-18", "close": 2.42, "volume": 129958.0}, {"date": "2024-03-19", "close": 2.47, "volume": 52347.0}, {"date": "2024-03-20", "close": 2.44, "volume": 52065.0}, {"date": "2024-03-21", "close": 2.51, "volume": 86769.0}, {"date": "2024-03-22", "close": 2.51, "volume": 68525.0}, {"date": "2024-03-25", "close": 2.46, "volume": 50763.0}, {"date": "2024-03-26", "close": 2.34, "volume": 33010.0}, {"date": "2024-03-27", "close": 2.45, "volume": 117916.0}, {"date": "2024-03-28", "close": 2.49, "volume": 181021.0}, {"date": "2024-04-01", "close": 2.61, "volume": 260447.0}, {"date": "2024-04-02", "close": 2.49, "volume": 141746.0}, {"date": "2024-04-03", "close": 2.5, "volume": 106509.0}, {"date": "2024-04-04", "close": 2.47, "volume": 89588.0}, {"date": "2024-04-05", "close": 2.6, "volume": 108877.0}, {"date": "2024-04-08", "close": 2.47, "volume": 284251.0}, {"date": "2024-04-09", "close": 2.5, "volume": 40101.0}, {"date": "2024-04-10", "close": 2.4, "volume": 82197.0}, {"date": "2024-04-11", "close": 2.4, "volume": 63791.0}, {"date": "2024-04-12", "close": 2.34, "volume": 73850.0}, {"date": "2024-04-15", "close": 2.29, "volume": 79570.0}, {"date": "2024-04-16", "close": 2.28, "volume": 19450.0}, {"date": "2024-04-17", "close": 2.22, "volume": 97775.0}, {"date": "2024-04-18", "close": 2.16, "volume": 85079.0}, {"date": "2024-04-19", "close": 2.29, "volume": 150838.0}, {"date": "2024-04-22", "close": 2.27, "volume": 41200.0}, {"date": "2024-04-23", "close": 2.27, "volume": 39539.0}, {"date": "2024-04-24", "close": 2.31, "volume": 95441.0}, {"date": "2024-04-25", "close": 2.2, "volume": 64149.0}, {"date": "2024-04-26", "close": 2.2, "volume": 62655.0}, {"date": "2024-04-29", "close": 2.25, "volume": 22300.0}, {"date": "2024-04-30", "close": 2.25, "volume": 75541.0}, {"date": "2024-05-01", "close": 2.23, "volume": 39170.0}, {"date": "2024-05-02", "close": 2.27, "volume": 94273.0}, {"date": "2024-05-03", "close": 2.33, "volume": 71988.0}, {"date": "2024-05-06", "close": 2.37, "volume": 65221.0}, {"date": "2024-05-07", "close": 2.36, "volume": 50680.0}, {"date": "2024-05-08", "close": 2.42, "volume": 127678.0}, {"date": "2024-05-09", "close": 2.48, "volume": 133032.0}, {"date": "2024-05-10", "close": 2.5, "volume": 37839.0}, {"date": "2024-05-13", "close": 2.48, "volume": 56472.0}, {"date": "2024-05-14", "close": 2.57, "volume": 144918.0}, {"date": "2024-05-15", "close": 2.72, "volume": 73337.0}, {"date": "2024-05-16", "close": 2.65, "volume": 74202.0}, {"date": "2024-05-17", "close": 2.66, "volume": 64798.0}, {"date": "2024-05-20", "close": 2.91, "volume": 191877.0}, {"date": "2024-05-21", "close": 2.92, "volume": 118735.0}, {"date": "2024-05-22", "close": 2.82, "volume": 77091.0}, {"date": "2024-05-23", "close": 2.71, "volume": 91200.0}, {"date": "2024-05-24", "close": 2.8, "volume": 41148.0}, {"date": "2024-05-28", "close": 2.78, "volume": 40699.0}, {"date": "2024-05-29", "close": 2.6, "volume": 51179.0}, {"date": "2024-05-30", "close": 2.62, "volume": 37766.0}, {"date": "2024-05-31", "close": 2.61, "volume": 205112.0}, {"date": "2024-06-03", "close": 2.58, "volume": 36523.0}, {"date": "2024-06-04", "close": 2.59, "volume": 44802.0}, {"date": "2024-06-05", "close": 2.6, "volume": 42571.0}, {"date": "2024-06-06", "close": 2.57, "volume": 125276.0}, {"date": "2024-06-07", "close": 2.49, "volume": 42947.0}, {"date": "2024-06-10", "close": 2.5, "volume": 39455.0}, {"date": "2024-06-11", "close": 2.51, "volume": 52628.0}, {"date": "2024-06-12", "close": 2.54, "volume": 44024.0}, {"date": "2024-06-13", "close": 2.52, "volume": 113783.0}, {"date": "2024-06-14", "close": 2.48, "volume": 64318.0}, {"date": "2024-06-17", "close": 2.85, "volume": 132874.0}, {"date": "2024-06-18", "close": 2.64, "volume": 93310.0}, {"date": "2024-06-20", "close": 2.55, "volume": 34847.0}, {"date": "2024-06-21", "close": 2.56, "volume": 177447.0}, {"date": "2024-06-24", "close": 2.49, "volume": 73260.0}, {"date": "2024-06-25", "close": 2.35, "volume": 24948.0}, {"date": "2024-06-26", "close": 2.33, "volume": 117105.0}, {"date": "2024-06-27", "close": 2.56, "volume": 39701.0}, {"date": "2024-06-28", "close": 2.76, "volume": 1575006.0}, {"date": "2024-07-01", "close": 2.485, "volume": 116151.0}, {"date": "2024-07-02", "close": 2.57, "volume": 57405.0}, {"date": "2024-07-03", "close": 2.65, "volume": 33895.0}, {"date": "2024-07-05", "close": 2.52, "volume": 264586.0}, {"date": "2024-07-08", "close": 2.57, "volume": 46467.0}, {"date": "2024-07-09", "close": 2.53, "volume": 94027.0}, {"date": "2024-07-10", "close": 2.57, "volume": 88796.0}, {"date": "2024-07-11", "close": 2.91, "volume": 119381.0}, {"date": "2024-07-12", "close": 3.19, "volume": 394753.0}, {"date": "2024-07-15", "close": 3.52, "volume": 438582.0}, {"date": "2024-07-16", "close": 3.68, "volume": 236554.0}, {"date": "2024-07-17", "close": 3.85, "volume": 235950.0}, {"date": "2024-07-18", "close": 3.33, "volume": 217215.0}, {"date": "2024-07-19", "close": 3.44, "volume": 117129.0}, {"date": "2024-07-22", "close": 4.0, "volume": 451247.0}, {"date": "2024-07-23", "close": 4.54, "volume": 1003857.0}, {"date": "2024-07-24", "close": 4.07, "volume": 511470.0}, {"date": "2024-07-25", "close": 4.25, "volume": 348061.0}, {"date": "2024-07-26", "close": 4.39, "volume": 182014.0}, {"date": "2024-07-29", "close": 4.4, "volume": 359970.0}, {"date": "2024-07-30", "close": 4.32, "volume": 318821.0}, {"date": "2024-07-31", "close": 4.21, "volume": 195951.0}, {"date": "2024-08-01", "close": 4.16, "volume": 215100.0}, {"date": "2024-08-02", "close": 3.91, "volume": 202242.0}, {"date": "2024-08-05", "close": 3.27, "volume": 444042.0}, {"date": "2024-08-06", "close": 3.71, "volume": 163893.0}, {"date": "2024-08-07", "close": 3.43, "volume": 279607.0}, {"date": "2024-08-08", "close": 4.535, "volume": 526855.0}, {"date": "2024-08-09", "close": 4.71, "volume": 959390.0}, {"date": "2024-08-12", "close": 4.64, "volume": 478515.0}, {"date": "2024-08-13", "close": 4.61, "volume": 521569.0}, {"date": "2024-08-14", "close": 4.58, "volume": 260134.0}, {"date": "2024-08-15", "close": 5.0, "volume": 652544.0}, {"date": "2024-08-16", "close": 4.97, "volume": 479352.0}, {"date": "2024-08-19", "close": 5.21, "volume": 386794.0}, {"date": "2024-08-20", "close": 5.11, "volume": 150647.0}, {"date": "2024-08-21", "close": 5.395, "volume": 391619.0}, {"date": "2024-08-22", "close": 5.42, "volume": 213113.0}, {"date": "2024-08-23", "close": 5.6, "volume": 352215.0}, {"date": "2024-08-26", "close": 5.49, "volume": 430401.0}, {"date": "2024-08-27", "close": 5.46, "volume": 325559.0}, {"date": "2024-08-28", "close": 5.4, "volume": 203247.0}, {"date": "2024-08-29", "close": 5.47, "volume": 248107.0}, {"date": "2024-08-30", "close": 5.65, "volume": 245425.0}, {"date": "2024-09-03", "close": 5.35, "volume": 217808.0}, {"date": "2024-09-04", "close": 5.42, "volume": 138799.0}, {"date": "2024-09-05", "close": 5.76, "volume": 248063.0}, {"date": "2024-09-06", "close": 5.42, "volume": 201130.0}, {"date": "2024-09-09", "close": 5.48, "volume": 289613.0}, {"date": "2024-09-10", "close": 5.03, "volume": 634971.0}, {"date": "2024-09-11", "close": 5.23, "volume": 300718.0}, {"date": "2024-09-12", "close": 5.23, "volume": 175774.0}, {"date": "2024-09-13", "close": 5.39, "volume": 333376.0}, {"date": "2024-09-16", "close": 5.45, "volume": 343666.0}, {"date": "2024-09-17", "close": 5.29, "volume": 374892.0}, {"date": "2024-09-18", "close": 5.29, "volume": 210183.0}, {"date": "2024-09-19", "close": 5.5, "volume": 210926.0}, {"date": "2024-09-20", "close": 5.52, "volume": 1065186.0}, {"date": "2024-09-23", "close": 5.44, "volume": 362821.0}, {"date": "2024-09-24", "close": 5.59, "volume": 458807.0}, {"date": "2024-09-25", "close": 5.59, "volume": 293269.0}, {"date": "2024-09-26", "close": 5.33, "volume": 547629.0}, {"date": "2024-09-27", "close": 5.17, "volume": 330571.0}, {"date": "2024-09-30", "close": 5.2, "volume": 1045871.0}, {"date": "2024-10-01", "close": 4.96, "volume": 237463.0}, {"date": "2024-10-02", "close": 4.74, "volume": 388228.0}, {"date": "2024-10-03", "close": 4.53, "volume": 199843.0}, {"date": "2024-10-04", "close": 4.53, "volume": 299128.0}, {"date": "2024-10-07", "close": 4.22, "volume": 315785.0}, {"date": "2024-10-08", "close": 4.46, "volume": 485448.0}, {"date": "2024-10-09", "close": 4.67, "volume": 248432.0}, {"date": "2024-10-10", "close": 4.62, "volume": 212521.0}, {"date": "2024-10-11", "close": 4.97, "volume": 150926.0}, {"date": "2024-10-14", "close": 5.06, "volume": 168913.0}, {"date": "2024-10-15", "close": 5.29, "volume": 362117.0}, {"date": "2024-10-16", "close": 5.46, "volume": 403649.0}, {"date": "2024-10-17", "close": 5.42, "volume": 229945.0}, {"date": "2024-10-18", "close": 5.35, "volume": 182364.0}, {"date": "2024-10-21", "close": 5.25, "volume": 151939.0}, {"date": "2024-10-22", "close": 5.3, "volume": 151200.0}, {"date": "2024-10-23", "close": 5.11, "volume": 189721.0}, {"date": "2024-10-24", "close": 5.0, "volume": 127389.0}, {"date": "2024-10-25", "close": 5.01, "volume": 193574.0}, {"date": "2024-10-28", "close": 4.94, "volume": 238068.0}, {"date": "2024-10-29", "close": 4.9, "volume": 213304.0}, {"date": "2024-10-30", "close": 4.91, "volume": 123774.0}, {"date": "2024-10-31", "close": 4.65, "volume": 246633.0}, {"date": "2024-11-01", "close": 4.59, "volume": 144085.0}, {"date": "2024-11-04", "close": 4.51, "volume": 183635.0}, {"date": "2024-11-05", "close": 4.63, "volume": 228353.0}, {"date": "2024-11-06", "close": 4.81, "volume": 467312.0}, {"date": "2024-11-07", "close": 5.59, "volume": 737262.0}, {"date": "2024-11-08", "close": 5.83, "volume": 598992.0}, {"date": "2024-11-11", "close": 5.945, "volume": 344094.0}, {"date": "2024-11-12", "close": 5.8, "volume": 312425.0}, {"date": "2024-11-13", "close": 5.74, "volume": 484942.0}, {"date": "2024-11-14", "close": 5.51, "volume": 308479.0}, {"date": "2024-11-15", "close": 5.57, "volume": 269209.0}, {"date": "2024-11-18", "close": 5.69, "volume": 197785.0}, {"date": "2024-11-19", "close": 5.8, "volume": 206178.0}, {"date": "2024-11-20", "close": 5.77, "volume": 149168.0}, {"date": "2024-11-21", "close": 5.8, "volume": 236045.0}, {"date": "2024-11-22", "close": 5.84, "volume": 221659.0}, {"date": "2024-11-25", "close": 5.72, "volume": 989941.0}, {"date": "2024-11-26", "close": 5.57, "volume": 207831.0}, {"date": "2024-11-27", "close": 5.58, "volume": 116776.0}, {"date": "2024-11-29", "close": 5.81, "volume": 122821.0}, {"date": "2024-12-02", "close": 5.85, "volume": 380733.0}, {"date": "2024-12-03", "close": 5.49, "volume": 192325.0}, {"date": "2024-12-04", "close": 5.56, "volume": 231115.0}, {"date": "2024-12-05", "close": 5.48, "volume": 183393.0}, {"date": "2024-12-06", "close": 5.36, "volume": 133649.0}, {"date": "2024-12-09", "close": 5.24, "volume": 185357.0}, {"date": "2024-12-10", "close": 5.32, "volume": 208408.0}, {"date": "2024-12-11", "close": 5.22, "volume": 95837.0}, {"date": "2024-12-12", "close": 5.07, "volume": 161850.0}, {"date": "2024-12-13", "close": 5.03, "volume": 133740.0}, {"date": "2024-12-16", "close": 4.97, "volume": 174260.0}, {"date": "2024-12-17", "close": 4.78, "volume": 233128.0}, {"date": "2024-12-18", "close": 4.45, "volume": 350764.0}, {"date": "2024-12-19", "close": 4.52, "volume": 215590.0}, {"date": "2024-12-20", "close": 4.58, "volume": 265111.0}, {"date": "2024-12-23", "close": 4.48, "volume": 124668.0}, {"date": "2024-12-24", "close": 4.42, "volume": 204528.0}, {"date": "2024-12-26", "close": 4.69, "volume": 213811.0}, {"date": "2024-12-27", "close": 4.66, "volume": 250137.0}, {"date": "2024-12-30", "close": 4.57, "volume": 242160.0}, {"date": "2024-12-31", "close": 4.57, "volume": 1022999.0}, {"date": "2025-01-02", "close": 4.51, "volume": 278503.0}, {"date": "2025-01-03", "close": 4.66, "volume": 182679.0}, {"date": "2025-01-06", "close": 4.51, "volume": 219463.0}, {"date": "2025-01-07", "close": 4.45, "volume": 181156.0}, {"date": "2025-01-08", "close": 4.67, "volume": 209585.0}, {"date": "2025-01-10", "close": 4.51, "volume": 206213.0}, {"date": "2025-01-13", "close": 4.44, "volume": 152135.0}, {"date": "2025-01-14", "close": 4.51, "volume": 140264.0}, {"date": "2025-01-15", "close": 4.67, "volume": 179542.0}, {"date": "2025-01-16", "close": 4.7, "volume": 157740.0}, {"date": "2025-01-17", "close": 4.65, "volume": 124277.0}, {"date": "2025-01-21", "close": 4.95, "volume": 142328.0}, {"date": "2025-01-22", "close": 4.89, "volume": 120016.0}, {"date": "2025-01-23", "close": 4.94, "volume": 137641.0}, {"date": "2025-01-24", "close": 4.85, "volume": 148686.0}, {"date": "2025-01-27", "close": 4.92, "volume": 178911.0}, {"date": "2025-01-28", "close": 4.81, "volume": 129589.0}, {"date": "2025-01-29", "close": 4.89, "volume": 108577.0}, {"date": "2025-01-30", "close": 4.8, "volume": 105447.0}, {"date": "2025-01-31", "close": 4.6, "volume": 221273.0}, {"date": "2025-02-03", "close": 4.62, "volume": 339537.0}, {"date": "2025-02-04", "close": 4.76, "volume": 86356.0}, {"date": "2025-02-05", "close": 4.95, "volume": 112407.0}, {"date": "2025-02-06", "close": 4.84, "volume": 138034.0}, {"date": "2025-02-07", "close": 4.67, "volume": 121988.0}, {"date": "2025-02-10", "close": 4.76, "volume": 206511.0}, {"date": "2025-02-11", "close": 4.92, "volume": 122397.0}, {"date": "2025-02-12", "close": 4.68, "volume": 141789.0}, {"date": "2025-02-13", "close": 4.8, "volume": 113093.0}, {"date": "2025-02-14", "close": 4.6, "volume": 144453.0}, {"date": "2025-02-18", "close": 4.97, "volume": 241780.0}, {"date": "2025-02-19", "close": 5.01, "volume": 248422.0}, {"date": "2025-02-20", "close": 4.83, "volume": 154268.0}, {"date": "2025-02-21", "close": 4.23, "volume": 269149.0}, {"date": "2025-02-24", "close": 4.135, "volume": 164406.0}, {"date": "2025-02-25", "close": 4.25, "volume": 288766.0}, {"date": "2025-02-26", "close": 4.22, "volume": 103843.0}, {"date": "2025-02-27", "close": 4.38, "volume": 336510.0}, {"date": "2025-02-28", "close": 4.26, "volume": 290444.0}, {"date": "2025-03-03", "close": 4.03, "volume": 187172.0}, {"date": "2025-03-04", "close": 3.99, "volume": 151663.0}, {"date": "2025-03-05", "close": 4.03, "volume": 107154.0}, {"date": "2025-03-06", "close": 3.81, "volume": 142345.0}, {"date": "2025-03-07", "close": 3.85, "volume": 125425.0}, {"date": "2025-03-10", "close": 3.68, "volume": 162647.0}, {"date": "2025-03-11", "close": 3.82, "volume": 140397.0}, {"date": "2025-03-12", "close": 3.74, "volume": 189676.0}, {"date": "2025-03-13", "close": 5.14, "volume": 3403456.0}, {"date": "2025-03-14", "close": 5.19, "volume": 802864.0}, {"date": "2025-03-17", "close": 5.51, "volume": 555781.0}, {"date": "2025-03-18", "close": 5.47, "volume": 488043.0}, {"date": "2025-03-19", "close": 5.51, "volume": 406044.0}, {"date": "2025-03-20", "close": 5.46, "volume": 204391.0}, {"date": "2025-03-21", "close": 5.29, "volume": 591366.0}, {"date": "2025-03-24", "close": 5.58, "volume": 283451.0}, {"date": "2025-03-25", "close": 5.5, "volume": 188206.0}, {"date": "2025-03-26", "close": 5.38, "volume": 127174.0}, {"date": "2025-03-27", "close": 5.52, "volume": 136389.0}, {"date": "2025-03-28", "close": 5.37, "volume": 148080.0}, {"date": "2025-03-31", "close": 5.42, "volume": 298071.0}, {"date": "2025-04-01", "close": 5.46, "volume": 282599.0}, {"date": "2025-04-02", "close": 5.62, "volume": 252746.0}, {"date": "2025-04-03", "close": 5.32, "volume": 366272.0}, {"date": "2025-04-04", "close": 5.03, "volume": 407887.0}, {"date": "2025-04-07", "close": 4.96, "volume": 571305.0}, {"date": "2025-04-08", "close": 4.8, "volume": 317028.0}, {"date": "2025-04-09", "close": 4.89, "volume": 457804.0}, {"date": "2025-04-10", "close": 4.8, "volume": 196365.0}, {"date": "2025-04-11", "close": 4.49, "volume": 260749.0}, {"date": "2025-04-14", "close": 4.71, "volume": 275688.0}, {"date": "2025-04-15", "close": 4.54, "volume": 188830.0}, {"date": "2025-04-16", "close": 4.56, "volume": 195465.0}, {"date": "2025-04-17", "close": 4.54, "volume": 214031.0}, {"date": "2025-04-21", "close": 4.22, "volume": 241941.0}, {"date": "2025-04-22", "close": 4.37, "volume": 144835.0}, {"date": "2025-04-23", "close": 4.49, "volume": 143145.0}, {"date": "2025-04-24", "close": 4.54, "volume": 147979.0}, {"date": "2025-04-25", "close": 4.57, "volume": 146379.0}, {"date": "2025-04-28", "close": 4.47, "volume": 138280.0}, {"date": "2025-04-29", "close": 4.61, "volume": 113272.0}, {"date": "2025-04-30", "close": 4.61, "volume": 187886.0}, {"date": "2025-05-01", "close": 4.5, "volume": 144372.0}, {"date": "2025-05-02", "close": 4.84, "volume": 261120.0}, {"date": "2025-05-05", "close": 4.74, "volume": 177210.0}, {"date": "2025-05-06", "close": 4.79, "volume": 347968.0}, {"date": "2025-05-07", "close": 4.82, "volume": 313252.0}, {"date": "2025-05-08", "close": 5.5, "volume": 1483588.0}, {"date": "2025-05-09", "close": 5.4, "volume": 382965.0}, {"date": "2025-05-12", "close": 5.78, "volume": 870871.0}, {"date": "2025-05-13", "close": 5.86, "volume": 738394.0}, {"date": "2025-05-14", "close": 5.82, "volume": 657358.0}, {"date": "2025-05-15", "close": 6.0, "volume": 826268.0}, {"date": "2025-05-16", "close": 5.99, "volume": 969423.0}, {"date": "2025-05-19", "close": 5.7, "volume": 2554967.0}, {"date": "2025-05-20", "close": 5.75, "volume": 367963.0}, {"date": "2025-05-21", "close": 5.49, "volume": 422819.0}, {"date": "2025-05-22", "close": 5.35, "volume": 316888.0}, {"date": "2025-05-23", "close": 5.32, "volume": 499331.0}, {"date": "2025-05-27", "close": 5.45, "volume": 452294.0}, {"date": "2025-05-28", "close": 5.3, "volume": 459272.0}, {"date": "2025-05-29", "close": 5.25, "volume": 276235.0}, {"date": "2025-05-30", "close": 5.33, "volume": 355610.0}, {"date": "2025-06-02", "close": 5.47, "volume": 504094.0}, {"date": "2025-06-03", "close": 5.53, "volume": 640473.0}, {"date": "2025-06-04", "close": 5.39, "volume": 502736.0}, {"date": "2025-06-05", "close": 5.51, "volume": 957234.0}, {"date": "2025-06-06", "close": 5.51, "volume": 543253.0}, {"date": "2025-06-09", "close": 5.47, "volume": 432989.0}, {"date": "2025-06-10", "close": 5.44, "volume": 1367248.0}, {"date": "2025-06-11", "close": 5.25, "volume": 443469.0}, {"date": "2025-06-12", "close": 5.08, "volume": 466296.0}, {"date": "2025-06-13", "close": 4.91, "volume": 437916.0}, {"date": "2025-06-16", "close": 4.92, "volume": 394876.0}, {"date": "2025-06-17", "close": 4.83, "volume": 308648.0}, {"date": "2025-06-18", "close": 4.79, "volume": 332514.0}, {"date": "2025-06-20", "close": 4.72, "volume": 410293.0}, {"date": "2025-06-23", "close": 4.87, "volume": 323377.0}, {"date": "2025-06-24", "close": 4.97, "volume": 445858.0}, {"date": "2025-06-25", "close": 4.86, "volume": 307834.0}, {"date": "2025-06-26", "close": 4.82, "volume": 257484.0}, {"date": "2025-06-27", "close": 5.02, "volume": 1217609.0}, {"date": "2025-06-30", "close": 5.23, "volume": 688443.0}, {"date": "2025-07-01", "close": 5.0, "volume": 606514.0}, {"date": "2025-07-02", "close": 4.46, "volume": 706865.0}, {"date": "2025-07-03", "close": 4.65, "volume": 480689.0}, {"date": "2025-07-07", "close": 4.3, "volume": 827355.0}, {"date": "2025-07-08", "close": 4.28, "volume": 550401.0}, {"date": "2025-07-09", "close": 4.27, "volume": 325943.0}, {"date": "2025-07-10", "close": 4.23, "volume": 332253.0}, {"date": "2025-07-11", "close": 4.06, "volume": 387222.0}, {"date": "2025-07-14", "close": 4.07, "volume": 370831.0}, {"date": "2025-07-15", "close": 4.04, "volume": 560529.0}, {"date": "2025-07-16", "close": 3.99, "volume": 482446.0}, {"date": "2025-07-17", "close": 4.02, "volume": 318079.0}, {"date": "2025-07-18", "close": 3.96, "volume": 271146.0}, {"date": "2025-07-21", "close": 4.03, "volume": 427830.0}, {"date": "2025-07-22", "close": 4.02, "volume": 318958.0}, {"date": "2025-07-23", "close": 4.08, "volume": 320955.0}, {"date": "2025-07-24", "close": 3.94, "volume": 377369.0}, {"date": "2025-07-25", "close": 3.96, "volume": 231942.0}, {"date": "2025-07-28", "close": 3.95, "volume": 224967.0}, {"date": "2025-07-29", "close": 4.02, "volume": 265363.0}, {"date": "2025-07-30", "close": 3.99, "volume": 448003.0}, {"date": "2025-07-31", "close": 3.97, "volume": 412024.0}, {"date": "2025-08-01", "close": 3.74, "volume": 467445.0}, {"date": "2025-08-04", "close": 3.82, "volume": 324468.0}, {"date": "2025-08-05", "close": 3.78, "volume": 354970.0}, {"date": "2025-08-06", "close": 3.89, "volume": 488875.0}, {"date": "2025-08-07", "close": 5.81, "volume": 14408710.0}, {"date": "2025-08-08", "close": 6.14, "volume": 2498287.0}, {"date": "2025-08-11", "close": 6.83, "volume": 2045810.0}, {"date": "2025-08-12", "close": 7.24, "volume": 1953273.0}, {"date": "2025-08-13", "close": 7.15, "volume": 1918559.0}, {"date": "2025-08-14", "close": 7.2, "volume": 1540650.0}, {"date": "2025-08-15", "close": 7.08, "volume": 999510.0}, {"date": "2025-08-18", "close": 7.04, "volume": 1155585.0}, {"date": "2025-08-19", "close": 7.27, "volume": 3007451.0}, {"date": "2025-08-20", "close": 7.2, "volume": 1056885.0}, {"date": "2025-08-21", "close": 7.04, "volume": 983766.0}, {"date": "2025-08-22", "close": 7.47, "volume": 1548214.0}, {"date": "2025-08-25", "close": 7.43, "volume": 1309736.0}, {"date": "2025-08-26", "close": 7.67, "volume": 1411405.0}, {"date": "2025-08-27", "close": 7.85, "volume": 1320405.0}, {"date": "2025-08-28", "close": 7.84, "volume": 890256.0}, {"date": "2025-08-29", "close": 8.0, "volume": 1768357.0}, {"date": "2025-09-02", "close": 8.24, "volume": 1760418.0}, {"date": "2025-09-03", "close": 8.34, "volume": 1585280.0}, {"date": "2025-09-04", "close": 8.08, "volume": 1410609.0}, {"date": "2025-09-05", "close": 8.22, "volume": 842154.0}, {"date": "2025-09-08", "close": 8.26, "volume": 1307608.0}, {"date": "2025-09-09", "close": 8.26, "volume": 788668.0}, {"date": "2025-09-10", "close": 8.26, "volume": 1068788.0}, {"date": "2025-09-11", "close": 8.42, "volume": 1236843.0}, {"date": "2025-09-12", "close": 8.44, "volume": 1130187.0}, {"date": "2025-09-15", "close": 8.39, "volume": 997270.0}, {"date": "2025-09-16", "close": 8.23, "volume": 927698.0}, {"date": "2025-09-17", "close": 8.08, "volume": 1001816.0}, {"date": "2025-09-18", "close": 8.46, "volume": 2515418.0}, {"date": "2025-09-19", "close": 8.1, "volume": 2607421.0}, {"date": "2025-09-22", "close": 8.4, "volume": 1466049.0}, {"date": "2025-09-23", "close": 8.39, "volume": 1164684.0}, {"date": "2025-09-24", "close": 8.36, "volume": 780189.0}, {"date": "2025-09-25", "close": 8.46, "volume": 1004368.0}, {"date": "2025-09-26", "close": 8.75, "volume": 1103982.0}, {"date": "2025-09-29", "close": 8.87, "volume": 1796056.0}, {"date": "2025-09-30", "close": 8.87, "volume": 1194705.0}, {"date": "2025-10-01", "close": 8.98, "volume": 1728423.0}, {"date": "2025-10-02", "close": 8.66, "volume": 1173629.0}, {"date": "2025-10-03", "close": 8.63, "volume": 1534247.0}, {"date": "2025-10-06", "close": 8.51, "volume": 1625790.0}, {"date": "2025-10-07", "close": 8.53, "volume": 1126259.0}, {"date": "2025-10-08", "close": 8.95, "volume": 1565583.0}, {"date": "2025-10-09", "close": 8.81, "volume": 1080579.0}, {"date": "2025-10-10", "close": 8.65, "volume": 718418.0}, {"date": "2025-10-13", "close": 8.82, "volume": 709322.0}, {"date": "2025-10-14", "close": 9.32, "volume": 1616459.0}, {"date": "2025-10-15", "close": 9.8, "volume": 2225724.0}, {"date": "2025-10-16", "close": 9.99, "volume": 1479921.0}, {"date": "2025-10-17", "close": 9.86, "volume": 1556091.0}, {"date": "2025-10-20", "close": 10.27, "volume": 959183.0}, {"date": "2025-10-21", "close": 10.23, "volume": 725292.0}, {"date": "2025-10-22", "close": 9.475, "volume": 8227148.0}, {"date": "2025-10-23", "close": 9.12, "volume": 2051261.0}, {"date": "2025-10-24", "close": 9.43, "volume": 1796448.0}, {"date": "2025-10-27", "close": 9.63, "volume": 1491542.0}, {"date": "2025-10-28", "close": 9.81, "volume": 1684534.0}, {"date": "2025-10-29", "close": 9.86, "volume": 1473456.0}, {"date": "2025-10-30", "close": 9.34, "volume": 1262172.0}, {"date": "2025-10-31", "close": 9.05, "volume": 1188834.0}, {"date": "2025-11-03", "close": 9.41, "volume": 1110064.0}, {"date": "2025-11-04", "close": 9.31, "volume": 1191799.0}, {"date": "2025-11-05", "close": 9.21, "volume": 1218662.0}, {"date": "2025-11-06", "close": 8.63, "volume": 2752121.0}, {"date": "2025-11-07", "close": 8.75, "volume": 1381278.0}, {"date": "2025-11-10", "close": 8.95, "volume": 1245159.0}, {"date": "2025-11-11", "close": 8.98, "volume": 916776.0}, {"date": "2025-11-12", "close": 8.8, "volume": 1014226.0}, {"date": "2025-11-13", "close": 8.54, "volume": 1330787.0}, {"date": "2025-11-14", "close": 8.45, "volume": 1207019.0}, {"date": "2025-11-17", "close": 8.57, "volume": 1708684.0}, {"date": "2025-11-18", "close": 8.44, "volume": 819887.0}, {"date": "2025-11-19", "close": 8.45, "volume": 1003288.0}, {"date": "2025-11-20", "close": 8.3, "volume": 804121.0}, {"date": "2025-11-21", "close": 8.74, "volume": 977386.0}, {"date": "2025-11-24", "close": 9.04, "volume": 1682317.0}, {"date": "2025-11-25", "close": 9.23, "volume": 635676.0}, {"date": "2025-11-26", "close": 9.27, "volume": 1736034.0}, {"date": "2025-11-28", "close": 9.34, "volume": 379263.0}, {"date": "2025-12-01", "close": 9.28, "volume": 1299001.0}, {"date": "2025-12-02", "close": 9.11, "volume": 599204.0}, {"date": "2025-12-03", "close": 8.9, "volume": 657685.0}, {"date": "2025-12-04", "close": 9.135, "volume": 734995.0}, {"date": "2025-12-05", "close": 9.31, "volume": 963208.0}, {"date": "2025-12-08", "close": 9.2, "volume": 1368466.0}, {"date": "2025-12-09", "close": 9.13, "volume": 825772.0}, {"date": "2025-12-10", "close": 9.02, "volume": 1179853.0}, {"date": "2025-12-11", "close": 9.1, "volume": 1391228.0}, {"date": "2025-12-12", "close": 9.02, "volume": 987908.0}, {"date": "2025-12-15", "close": 8.89, "volume": 1340696.0}, {"date": "2025-12-16", "close": 8.84, "volume": 1111385.0}, {"date": "2025-12-17", "close": 8.94, "volume": 994387.0}, {"date": "2025-12-18", "close": 9.08, "volume": 1088417.0}, {"date": "2025-12-19", "close": 9.09, "volume": 4605385.0}, {"date": "2025-12-22", "close": 8.93, "volume": 676162.0}, {"date": "2025-12-23", "close": 8.7, "volume": 673611.0}, {"date": "2025-12-24", "close": 8.71, "volume": 338352.0}, {"date": "2025-12-26", "close": 8.62, "volume": 556896.0}, {"date": "2025-12-29", "close": 8.36, "volume": 752559.0}, {"date": "2025-12-30", "close": 8.39, "volume": 1105867.0}, {"date": "2025-12-31", "close": 8.17, "volume": 1561870.0}, {"date": "2026-01-02", "close": 8.08, "volume": 2526966.0}, {"date": "2026-01-05", "close": 8.22, "volume": 1349907.0}, {"date": "2026-01-06", "close": 8.39, "volume": 1401640.0}, {"date": "2026-01-07", "close": 8.87, "volume": 1563333.0}, {"date": "2026-01-08", "close": 8.86, "volume": 1317122.0}, {"date": "2026-01-09", "close": 8.59, "volume": 681273.0}, {"date": "2026-01-12", "close": 8.76, "volume": 628249.0}, {"date": "2026-01-13", "close": 8.49, "volume": 621320.0}, {"date": "2026-01-14", "close": 9.34, "volume": 2604099.0}, {"date": "2026-01-15", "close": 9.76, "volume": 2370731.0}, {"date": "2026-01-16", "close": 9.22, "volume": 2102137.0}, {"date": "2026-01-20", "close": 9.13, "volume": 956035.0}, {"date": "2026-01-21", "close": 8.99, "volume": 877475.0}, {"date": "2026-01-22", "close": 8.92, "volume": 996651.0}, {"date": "2026-01-23", "close": 8.68, "volume": 920599.0}, {"date": "2026-01-26", "close": 8.95, "volume": 1070934.0}, {"date": "2026-01-27", "close": 8.33, "volume": 1041483.0}, {"date": "2026-01-28", "close": 8.25, "volume": 1127963.0}, {"date": "2026-01-29", "close": 8.34, "volume": 1064234.0}, {"date": "2026-01-30", "close": 8.4, "volume": 1062903.0}, {"date": "2026-02-02", "close": 8.33, "volume": 712595.0}, {"date": "2026-02-03", "close": 8.46, "volume": 1125855.0}, {"date": "2026-02-04", "close": 7.84, "volume": 1077435.0}, {"date": "2026-02-05", "close": 7.7, "volume": 733164.0}, {"date": "2026-02-06", "close": 7.85, "volume": 599489.0}, {"date": "2026-02-09", "close": 7.87, "volume": 485709.0}, {"date": "2026-02-10", "close": 7.86, "volume": 666035.0}, {"date": "2026-02-11", "close": 7.98, "volume": 1055468.0}, {"date": "2026-02-12", "close": 7.83, "volume": 622199.0}, {"date": "2026-02-13", "close": 7.93, "volume": 594929.0}, {"date": "2026-02-17", "close": 7.64, "volume": 1824737.0}, {"date": "2026-02-18", "close": 7.4, "volume": 1979235.0}, {"date": "2026-02-19", "close": 7.42, "volume": 3877122.0}, {"date": "2026-02-20", "close": 7.34, "volume": 886612.0}, {"date": "2026-02-23", "close": 7.2, "volume": 1157558.0}, {"date": "2026-02-24", "close": 7.06, "volume": 854909.0}, {"date": "2026-02-25", "close": 7.21, "volume": 1264300.0}, {"date": "2026-02-26", "close": 7.22, "volume": 936185.0}, {"date": "2026-02-27", "close": 7.36, "volume": 1231055.0}, {"date": "2026-03-02", "close": 7.43, "volume": 1116069.0}, {"date": "2026-03-03", "close": 7.28, "volume": 917078.0}, {"date": "2026-03-04", "close": 7.42, "volume": 931271.0}, {"date": "2026-03-05", "close": 7.26, "volume": 1522570.0}, {"date": "2026-03-06", "close": 7.23, "volume": 1144609.0}, {"date": "2026-03-09", "close": 7.3, "volume": 834122.0}, {"date": "2026-03-10", "close": 7.21, "volume": 1155357.0}, {"date": "2026-03-11", "close": 7.03, "volume": 850630.0}, {"date": "2026-03-12", "close": 7.0, "volume": 845672.0}, {"date": "2026-03-13", "close": 6.96, "volume": 820000.0}, {"date": "2026-03-16", "close": 6.87, "volume": 707003.0}, {"date": "2026-03-17", "close": 7.07, "volume": 1138763.0}, {"date": "2026-03-18", "close": 6.91, "volume": 1297408.0}, {"date": "2026-03-19", "close": 6.34, "volume": 2523484.0}, {"date": "2026-03-20", "close": 6.52, "volume": 3931504.0}, {"date": "2026-03-23", "close": 6.71, "volume": 1859982.0}, {"date": "2026-03-24", "close": 6.61, "volume": 1038023.0}, {"date": "2026-03-25", "close": 6.62, "volume": 902020.0}, {"date": "2026-03-26", "close": 6.61, "volume": 1075990.0}, {"date": "2026-03-27", "close": 6.29, "volume": 703822.0}, {"date": "2026-03-30", "close": 6.38, "volume": 959723.0}, {"date": "2026-03-31", "close": 6.44, "volume": 1782817.0}, {"date": "2026-04-01", "close": 6.29, "volume": 918435.0}, {"date": "2026-04-02", "close": 6.38, "volume": 721958.0}, {"date": "2026-04-06", "close": 6.49, "volume": 976892.0}, {"date": "2026-04-07", "close": 6.45, "volume": 1095956.0}, {"date": "2026-04-08", "close": 6.63, "volume": 2037400.0}, {"date": "2026-04-09", "close": 6.61, "volume": 920321.0}, {"date": "2026-04-10", "close": 6.22, "volume": 835083.0}, {"date": "2026-04-13", "close": 6.43, "volume": 959015.0}, {"date": "2026-04-14", "close": 6.63, "volume": 1396813.0}, {"date": "2026-04-15", "close": 6.72, "volume": 936953.0}, {"date": "2026-04-16", "close": 6.71, "volume": 1419453.0}, {"date": "2026-04-17", "close": 6.77, "volume": 1179255.0}, {"date": "2026-04-20", "close": 6.87, "volume": 1654268.0}, {"date": "2026-04-21", "close": 6.41, "volume": 1630604.0}, {"date": "2026-04-22", "close": 6.47, "volume": 1022853.0}, {"date": "2026-04-23", "close": 6.51, "volume": 901480.0}, {"date": "2026-04-24", "close": 6.55, "volume": 822488.0}, {"date": "2026-04-27", "close": 6.75, "volume": 1162327.0}, {"date": "2026-04-28", "close": 6.7, "volume": 582284.0}, {"date": "2026-04-29", "close": 6.55, "volume": 1757725.0}, {"date": "2026-04-30", "close": 6.54, "volume": 923211.0}, {"date": "2026-05-01", "close": 6.61, "volume": 816872.0}, {"date": "2026-05-04", "close": 6.63, "volume": 669148.0}, {"date": "2026-05-05", "close": 6.47, "volume": 1086593.0}, {"date": "2026-05-06", "close": 6.76, "volume": 2229203.0}, {"date": "2026-05-07", "close": 6.94, "volume": 1480759.0}, {"date": "2026-05-08", "close": 6.74, "volume": 927626.0}, {"date": "2026-05-11", "close": 6.59, "volume": 1079521.0}, {"date": "2026-05-12", "close": 6.82, "volume": 1240255.0}, {"date": "2026-05-13", "close": 6.77, "volume": 3636806.0}, {"date": "2026-05-14", "close": 7.44, "volume": 4276584.0}, {"date": "2026-05-15", "close": 7.72, "volume": 3574857.0}, {"date": "2026-05-18", "close": 7.7, "volume": 2589764.0}, {"date": "2026-05-19", "close": 7.63, "volume": 1359476.0}, {"date": "2026-05-20", "close": 7.68, "volume": 1542141.0}, {"date": "2026-05-21", "close": 7.67, "volume": 1003505.0}, {"date": "2026-05-22", "close": 7.33, "volume": 1433941.0}, {"date": "2026-05-26", "close": 7.28, "volume": 1511078.0}, {"date": "2026-05-27", "close": 7.34, "volume": 1091256.0}, {"date": "2026-05-28", "close": 7.33, "volume": 1038815.0}, {"date": "2026-05-29", "close": 7.17, "volume": 1739480.0}, {"date": "2026-06-01", "close": 6.67, "volume": 1835115.0}, {"date": "2026-06-02", "close": 6.47, "volume": 3022452.0}, {"date": "2026-06-03", "close": 6.78, "volume": 2741421.0}, {"date": "2026-06-04", "close": 6.63, "volume": 1709273.0}, {"date": "2026-06-05", "close": 6.68, "volume": 1802291.0}, {"date": "2026-06-08", "close": 6.64, "volume": 1700453.0}, {"date": "2026-06-09", "close": 6.87, "volume": 1673590.0}, {"date": "2026-06-10", "close": 6.89, "volume": 1862011.0}, {"date": "2026-06-11", "close": 7.0, "volume": 1551159.0}, {"date": "2026-06-12", "close": 7.09, "volume": 1456639.0}, {"date": "2026-06-15", "close": 7.23, "volume": 1272737.0}, {"date": "2026-06-16", "close": 7.52, "volume": 1581775.0}, {"date": "2026-06-17", "close": 7.54, "volume": 1708754.0}, {"date": "2026-06-18", "close": 7.79, "volume": 2836165.0}, {"date": "2026-06-22", "close": 7.92, "volume": 2725591.0}, {"date": "2026-06-23", "close": 8.2, "volume": 2944511.0}, {"date": "2026-06-24", "close": 8.47, "volume": 4296610.0}, {"date": "2026-06-25", "close": 8.48, "volume": 2056796.0}, {"date": "2026-06-26", "close": 8.66, "volume": 6439800.0}, {"date": "2026-06-29", "close": 8.66, "volume": 1660140.0}, {"date": "2026-06-30", "close": 8.57, "volume": 1641934.0}, {"date": "2026-07-01", "close": 8.86, "volume": 1408100.0}, {"date": "2026-07-02", "close": 9.1, "volume": 2548244.0}, {"date": "2026-07-06", "close": 9.53, "volume": 3139481.0}, {"date": "2026-07-07", "close": 9.6, "volume": 2575971.0}, {"date": "2026-07-08", "close": 9.59, "volume": 3015159.0}, {"date": "2026-07-09", "close": 9.82, "volume": 2411144.0}, {"date": "2026-07-10", "close": 9.7, "volume": 1746414.0}, {"date": "2026-07-13", "close": 9.67, "volume": 1907358.0}, {"date": "2026-07-14", "close": 9.34, "volume": 1867253.0}, {"date": "2026-07-15", "close": 9.6, "volume": 1911756.0}, {"date": "2026-07-16", "close": 9.9, "volume": 3181507.0}, {"date": "2026-07-17", "close": 9.69, "volume": 1672013.0}, {"date": "2026-07-20", "close": 9.69, "volume": 2153124.0}, {"date": "2026-07-21", "close": 9.74, "volume": 1404175.0}, {"date": "2026-07-22", "close": 9.43, "volume": 1516992.0}, {"date": "2026-07-23", "close": 9.08, "volume": 2094932.0}, {"date": "2026-07-24", "close": 9.45, "volume": 2955589.0}, {"date": "2026-07-27", "close": 9.67, "volume": 1958447.0}, {"date": "2026-07-28", "close": 9.89, "volume": 1555911.0}, {"date": "2026-07-29", "close": 9.75, "volume": 1648448.0}, {"date": "2026-07-30", "close": 9.69, "volume": 1234972.0}, {"date": "2026-07-31", "close": 9.39, "volume": 1733820.0}, {"date": "2026-08-03", "close": 9.61, "volume": 1806572.0}, {"date": "2026-08-04", "close": 9.36, "volume": 1814503.0}, {"date": "2026-08-05", "close": 9.33, "volume": 1857265.0}, {"date": "2026-08-06", "close": 9.31, "volume": 1283298.0}, {"date": "2026-08-07", "close": 9.49, "volume": 1172491.0}], "refreshing": true}