{"ticker": "AVNW", "overview": {"cik": "1377789", "ticker": "AVNW", "name": "AVIAT NETWORKS, INC.", "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "sic": "3663", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-13", "title": "Form SCHEDULE 13G/A", "accession": "0000906304-26-000166", "price_sensitive": false}, {"form": "3", "date": "2026-10-08", "title": "FORM 3", "accession": "0001628280-26-065457", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001628280-26-065243", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001628280-26-065033", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-10-02", "title": "Form DEFA14A", "accession": "0001628280-26-064526", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-02", "title": "Proxy statement", "accession": "0001628280-26-064519", "price_sensitive": false}, {"form": "3", "date": "2026-09-28", "title": "FORM 3", "accession": "0001628280-26-063716", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-25", "title": "FORM 4/A", "accession": "0001628280-26-063632", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-25", "title": "FORM 4/A", "accession": "0001628280-26-063630", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-25", "title": "FORM 4/A", "accession": "0001628280-26-063628", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-09-16", "title": "Form PRE 14A", "accession": "0001628280-26-062298", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001628280-26-061956", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001628280-26-061954", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001628280-26-061134", "price_sensitive": true}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001628280-26-060977", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001628280-26-060974", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001628280-26-060972", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001628280-26-060965", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059957", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059955", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059954", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-27", "title": "Annual report", "accession": "0001628280-26-059187", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001628280-26-059186", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001628280-26-047842", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001628280-26-040230", "price_sensitive": true}]}, "description": "AVIAT NETWORKS, INC. trades as AVNW on the NASDAQ and is registered in the United States, classified under Radio & Tv Broadcasting & Communications Equipment (SIC 3663). Privy Trades holds 142 insider filings for the company, from November 2021 to August 2026. Across those, 10 insiders disclosed 12 open-market purchases totalling $399.77K against 23 sales totalling $2.84M. The most recent filing on record is dated 9 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 12, "buy_sum": 399770.195, "sell_n": 23, "sell_sum": 2836857.8077000002, "net": -2437087.6127000004, "insiders": 10, "first_date": "2021-11-08", "last_date": "2026-08-31"}, "metrics": {"ticker": "AVNW", "has_prices": true, "as_of": "2026-09-18", "last": 20.46, "prev_close": 20.58, "change": -0.11999999999999744, "change_pct": -0.005830903790087339, "session_volume": 174131.0, "vwap_5": 20.18166676948597, "vwap_20": 20.16654726895492, "vwap_60": 20.621544442412745, "vwap_250": 21.059175376062655, "high_52w": 26.74, "low_52w": 15.09, "avg_volume_20": 212936.8, "sessions": 400, "market_cap": {"value": 264741412.98000002, "shares": 12939463.0, "as_of": "2026-04-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001628280-26-065753", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "Pete A. Smith", "who_key": "SMITH PETE A", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 186722.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on AVNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1590070/000162828026065753/0001628280-26-065753-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35504}, {"id": "0001628280-26-065750", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "Gary Croke", "who_key": "Croke Gary", "role": "SVP of Product and Innovation", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 16366.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on AVNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1880618/000162828026065750/0001628280-26-065750-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35504}, {"id": "0001628280-26-065747", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "Erin Boase", "who_key": "Boase Erin", "role": "VP Legal Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 17592.19, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on AVNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1881428/000162828026065747/0001628280-26-065747-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35504}, {"id": "0001628280-26-065743", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "khashayar Pakbaz", "who_key": "Pakbaz khashayar", "role": "SVP & Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on AVNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2158122/000162828026065743/0001628280-26-065743-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36944}, {"id": "0001628280-26-060977", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "Andrew C. Schmidt", "who_key": "Schmidt Andrew C", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on AVNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000162828026060977/0001628280-26-060977-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87344}, {"id": "0001628280-26-060974", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "Gary Croke", "who_key": "Croke Gary", "role": "SVP of Product and Innovation", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on AVNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1880618/000162828026060974/0001628280-26-060974-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87344}, {"id": "0001628280-26-060972", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "Erin Boase", "who_key": "Boase Erin", "role": "VP Legal Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on AVNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1881428/000162828026060972/0001628280-26-060972-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87344}, {"id": "0001628280-26-060965", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "Pete A. Smith", "who_key": "SMITH PETE A", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on AVNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1590070/000162828026060965/0001628280-26-060965-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87344}, {"id": "0001628280-26-059957", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "Gary Croke", "who_key": "Croke Gary", "role": "SVP of Product and Innovation", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 12386.897, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Someone inside AVNW is selling \u2014 $12K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1880618/000162828026059957/0001628280-26-059957-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91664}, {"id": "0001628280-26-059955", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "Pete A. Smith", "who_key": "SMITH PETE A", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 280900.95200000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO sells $281K of AVNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1590070/000162828026059955/0001628280-26-059955-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91664}, {"id": "0001628280-26-059954", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "Erin Boase", "who_key": "Boase Erin", "role": "VP Legal Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 26526.471, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Someone inside AVNW is selling \u2014 $27K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1881428/000162828026059954/0001628280-26-059954-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91664}, {"id": "0001628280-26-063628", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "Erin Boase", "who_key": "Boase Erin", "role": "VP Legal Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3440.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on AVNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1881428/000162828026063628/0001628280-26-063628-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95984}, {"id": "0001628280-26-063630", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "Gary Croke", "who_key": "Croke Gary", "role": "SVP of Product and Innovation", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1600.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on AVNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1880618/000162828026063630/0001628280-26-063630-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95984}, {"id": "0001628280-26-063632", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "Pete A. Smith", "who_key": "SMITH PETE A", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 36340.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on AVNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1590070/000162828026063632/0001628280-26-063632-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95984}, {"id": "0001628280-26-047842", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "Gary Croke", "who_key": "Croke Gary", "role": "SVP of Product and Innovation", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 40422.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on AVNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000162828026047842/0001628280-26-047842-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170864}, {"id": "0001590070-26-000002", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "Pete A. Smith", "who_key": "SMITH PETE A", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 449812.8704, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO offloads $450K of AVNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000159007026000002/0001590070-26-000002-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383984}, {"id": "0001880618-26-000001", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "Gary Croke", "who_key": "Croke Gary", "role": "SVP of Product and Innovation", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 181173.7646, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider sells $181K of AVNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000188061826000001/0001880618-26-000001-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388304}, {"id": "0001377789-25-000126", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "Andrew C. Schmidt", "who_key": "Schmidt Andrew C", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on AVNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000137778925000126/0001377789-25-000126-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481904}, {"id": "0001590070-25-000005", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "Pete A. Smith", "who_key": "SMITH PETE A", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 125136.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO sells $125K of AVNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000159007025000005/0001590070-25-000005-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513584}, {"id": "0001377789-25-000115", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "Bruce M. Taten", "who_key": "TATEN BRUCE M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 76438.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Board member offloads $76K of AVNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000137778925000115/0001377789-25-000115-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513584}, {"id": "0002000552-25-000004", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "Laxmi Akkaraju", "who_key": "Akkaraju Laxmi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on AVNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000200055225000004/0002000552-25-000004-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519344}, {"id": "0002051747-25-000004", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "Scott K. Halliday", "who_key": "Halliday Scott K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on AVNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000205174725000004/0002051747-25-000004-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519344}, {"id": "0001469468-25-000005", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "Bryan Ingram", "who_key": "Ingram Bryan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on AVNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000146946825000005/0001469468-25-000005-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519344}, {"id": "0001780094-25-000005", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "Michele Klein", "who_key": "Klein Michele", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on AVNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000178009425000005/0001780094-25-000005-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519344}, {"id": "0001228146-25-000006", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "John Mutch", "who_key": "MUTCH JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on AVNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000122814625000006/0001228146-25-000006-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519344}, {"id": "0001590070-25-000003", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "Pete A. Smith", "who_key": "SMITH PETE A", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 189149.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on AVNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000159007025000003/0001590070-25-000003-index.htm", "trade_date": "2025-10-10", "timestamp": "2025-10-10", "mins": 559664}, {"id": "0001880618-25-000004", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "Gary Croke", "who_key": "Croke Gary", "role": "SVP of Product and Innovation", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 16537.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on AVNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000188061825000004/0001880618-25-000004-index.htm", "trade_date": "2025-10-10", "timestamp": "2025-10-10", "mins": 559664}, {"id": "0002088584-25-000001", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "Andrew Michael Fredrickson", "who_key": "Fredrickson Andrew Michael", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4502.5599999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on AVNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000208858425000001/0002088584-25-000001-index.htm", "trade_date": "2025-10-10", "timestamp": "2025-10-10", "mins": 559664}, {"id": "0001881428-25-000005", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "Erin Boase", "who_key": "Boase Erin", "role": "VP Legal Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 17820.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on AVNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000188142825000005/0001881428-25-000005-index.htm", "trade_date": "2025-10-10", "timestamp": "2025-10-10", "mins": 559664}, {"id": "0001628280-25-043718", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "Andrew Michael Fredrickson", "who_key": "Fredrickson Andrew Michael", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on AVNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000162828025043718/0001628280-25-043718-index.htm", "trade_date": "2025-09-26", "timestamp": "2025-09-26", "mins": 579824}], "recent_buys": [{"id": "0001628280-24-049621", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "Laxmi Akkaraju", "who_key": "Akkaraju Laxmi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14265.0, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director buys $14K of AVNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000162828024049621/0001628280-24-049621-index.htm", "trade_date": "2024-11-27", "timestamp": "2024-11-27", "mins": 1016144}, {"id": "0001628280-24-047216", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "Michele Klein", "who_key": "Klein Michele", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19530.0, "score": 31.7, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director buys $20K of AVNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000162828024047216/0001628280-24-047216-index.htm", "trade_date": "2024-11-08", "timestamp": "2024-11-08", "mins": 1043504}, {"id": "0001628280-24-047214", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "Michael Connaway", "who_key": "Connaway Michael", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49455.0, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "3 insiders now buying AVNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000162828024047214/0001628280-24-047214-index.htm", "trade_date": "2024-11-08", "timestamp": "2024-11-08", "mins": 1043504}, {"id": "0001628280-24-047211", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "Pete A. Smith", "who_key": "SMITH PETE A", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 42390.0, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider cluster: 4 buying AVNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000162828024047211/0001628280-24-047211-index.htm", "trade_date": "2024-11-08", "timestamp": "2024-11-08", "mins": 1043504}, {"id": "0001628280-24-021101", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "Michele Klein", "who_key": "Klein Michele", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4800.75, "score": 24.3, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider cluster: 5 buying AVNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000162828024021101/0001628280-24-021101-index.htm", "trade_date": "2024-05-07", "timestamp": "2024-05-07", "mins": 1309904}, {"id": "0001628280-24-021098", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "Pete A. Smith", "who_key": "SMITH PETE A", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 30700.0, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "That makes 5 insiders into AVNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000162828024021098/0001628280-24-021098-index.htm", "trade_date": "2024-05-06", "timestamp": "2024-05-06", "mins": 1311344}, {"id": "0001628280-23-018006", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "Pete A. Smith", "who_key": "SMITH PETE A", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 29832.4, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "That makes 5 insiders into AVNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000162828023018006/0001628280-23-018006-index.htm", "trade_date": "2023-05-12", "timestamp": "2023-05-12", "mins": 1829744}, {"id": "0001888428-22-000003", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "David M. Gray", "who_key": "Gray David M", "role": "Sr VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 15877.1, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "5 insiders now buying AVNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000188842822000003/0001888428-22-000003-index.htm", "trade_date": "2022-09-15", "timestamp": "2022-09-15", "mins": 2173904}, {"id": "0000899243-22-030126", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "Pete A. Smith", "who_key": "SMITH PETE A", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50204.344999999994, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "That makes 6 insiders into AVNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000089924322030126/0000899243-22-030126-index.htm", "trade_date": "2022-08-29", "timestamp": "2022-08-29", "mins": 2198384}, {"id": "0001377789-22-000009", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "Pete A. Smith", "who_key": "SMITH PETE A", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 51705.8, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider cluster: 6 buying AVNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000137778922000009/0001377789-22-000009-index.htm", "trade_date": "2022-02-24", "timestamp": "2022-02-24", "mins": 2466224}, {"id": "0001377789-21-000099", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "David M. Gray", "who_key": "Gray David M", "role": "Sr VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 29430.0, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "6 insiders now buying AVNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000137778921000099/0001377789-21-000099-index.htm", "trade_date": "2021-12-03", "timestamp": "2021-12-03", "mins": 2585744}, {"id": "0001377789-21-000098", "src": "INSIDERS", "ticker": "AVNW", "cik": "1377789", "company": "AVIAT NETWORKS, INC.", "company_raw": "AVIAT NETWORKS, INC.", "who": "Somesh Singh", "who_key": "SINGH SOMESH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 61579.799999999996, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "That makes 6 insiders into AVNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000137778921000098/0001377789-21-000098-index.htm", "trade_date": "2021-11-29", "timestamp": "2021-11-29", "mins": 2591504}], "institutional": [], "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": "Aviat Networks, Inc. - Common Stock", "new_value": "AVIAT NETWORKS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001377789", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001377789", "applied": 1, "detected_at": "2026-09-10T10:06:19.677689"}]}, "key_people": [{"who": "Pete A. Smith", "who_key": "SMITH PETE A", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 204832.54499999998, "sold": 1356005.0684, "net": -1151172.5234, "trades": 10, "top_score": 45.9, "lean": "selling", "history": [{"action": "SELL", "amount": 280900.95200000005, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590070/000162828026059955/0001628280-26-059955-index.htm"}, {"action": "SELL", "amount": 449812.8704, "date": "2026-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000159007026000002/0001590070-26-000002-index.htm"}, {"action": "SELL", "amount": 125136.5, "date": "2025-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000159007025000005/0001590070-25-000005-index.htm"}, {"action": "BUY", "amount": 42390.0, "date": "2024-11-08", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000162828024047211/0001628280-24-047211-index.htm"}, {"action": "BUY", "amount": 30700.0, "date": "2024-05-06", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000162828024021098/0001628280-24-021098-index.htm"}, {"action": "SELL", "amount": 451085.0234, "date": "2023-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000162828023031911/0001628280-23-031911-index.htm"}, {"action": "BUY", "amount": 29832.4, "date": "2023-05-12", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000162828023018006/0001628280-23-018006-index.htm"}, {"action": "BUY", "amount": 50204.344999999994, "date": "2022-08-29", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000089924322030126/0000899243-22-030126-index.htm"}, {"action": "SELL", "amount": 49069.7226, "date": "2022-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000089924322025787/0000899243-22-025787-index.htm"}, {"action": "BUY", "amount": 51705.8, "date": "2022-02-24", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000137778922000009/0001377789-22-000009-index.htm"}], "latest": {"action": "SELL", "amount": 280900.95200000005, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590070/000162828026059955/0001628280-26-059955-index.htm"}}, {"who": "Bryan Tucker", "who_key": "Tucker Bryan", "role": "Sr. VP, Americas Sales and Ser", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 562424.0764, "net": -562424.0764, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 183340.4584, "date": "2023-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000162828023031914/0001628280-23-031914-index.htm"}, {"action": "SELL", "amount": 4987.9, "date": "2022-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000184715822000006/0001847158-22-000006-index.htm"}, {"action": "SELL", "amount": 184505.30000000002, "date": "2021-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000137778921000094/0001377789-21-000094-index.htm"}, {"action": "SELL", "amount": 189590.41800000003, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000137778921000083/0001377789-21-000083-index.htm"}], "latest": {"action": "SELL", "amount": 183340.4584, "date": "2023-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000162828023031914/0001628280-23-031914-index.htm"}}, {"who": "Gary Croke", "who_key": "Croke Gary", "role": "SVP of Product and Innovation", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 461750.8342, "net": -461750.8342, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12386.897, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880618/000162828026059957/0001628280-26-059957-index.htm"}, {"action": "SELL", "amount": 181173.7646, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000188061826000001/0001880618-26-000001-index.htm"}, {"action": "SELL", "amount": 151090.2426, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000162828025041596/0001628280-25-041596-index.htm"}, {"action": "SELL", "amount": 111918.95, "date": "2023-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000162828023031913/0001628280-23-031913-index.htm"}, {"action": "SELL", "amount": 5180.98, "date": "2022-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000188061822000005/0001880618-22-000005-index.htm"}], "latest": {"action": "SELL", "amount": 12386.897, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880618/000162828026059957/0001628280-26-059957-index.htm"}}, {"who": "Erin Boase", "who_key": "Boase Erin", "role": "VP Legal Affairs", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 373145.3691, "net": -373145.3691, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 26526.471, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1881428/000162828026059954/0001628280-26-059954-index.htm"}, {"action": "SELL", "amount": 140850.0, "date": "2025-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000162828025034431/0001628280-25-034431-index.htm"}, {"action": "SELL", "amount": 5000.0, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000162828025034035/0001628280-25-034035-index.htm"}, {"action": "SELL", "amount": 109996.1415, "date": "2025-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000162828025033025/0001628280-25-033025-index.htm"}, {"action": "SELL", "amount": 26889.338, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000162828025030777/0001628280-25-030777-index.htm"}, {"action": "SELL", "amount": 60987.2186, "date": "2023-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000162828023031910/0001628280-23-031910-index.htm"}, {"action": "SELL", "amount": 2896.2, "date": "2022-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000188142822000002/0001881428-22-000002-index.htm"}], "latest": {"action": "SELL", "amount": 26526.471, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1881428/000162828026059954/0001628280-26-059954-index.htm"}}, {"who": "Bruce M. Taten", "who_key": "TATEN BRUCE M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 76438.52, "net": -76438.52, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 76438.52, "date": "2025-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000137778925000115/0001377789-25-000115-index.htm"}], "latest": {"action": "SELL", "amount": 76438.52, "date": "2025-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000137778925000115/0001377789-25-000115-index.htm"}}, {"who": "Somesh Singh", "who_key": "SINGH SOMESH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 61579.799999999996, "sold": 0, "net": 61579.799999999996, "trades": 1, "top_score": 45.9, "lean": "buying", "history": [{"action": "BUY", "amount": 61579.799999999996, "date": "2021-11-29", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000137778921000098/0001377789-21-000098-index.htm"}], "latest": {"action": "BUY", "amount": 61579.799999999996, "date": "2021-11-29", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000137778921000098/0001377789-21-000098-index.htm"}}, {"who": "David M. Gray", "who_key": "Gray David M", "role": "Sr VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 45307.1, "sold": 7093.9396, "net": 38213.1604, "trades": 3, "top_score": 42.6, "lean": "buying", "history": [{"action": "SELL", "amount": 7093.9396, "date": "2023-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000162828023031912/0001628280-23-031912-index.htm"}, {"action": "BUY", "amount": 15877.1, "date": "2022-09-15", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000188842822000003/0001888428-22-000003-index.htm"}, {"action": "BUY", "amount": 29430.0, "date": "2021-12-03", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000137778921000099/0001377789-21-000099-index.htm"}], "latest": {"action": "SELL", "amount": 7093.9396, "date": "2023-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000162828023031912/0001628280-23-031912-index.htm"}}, {"who": "Michael Connaway", "who_key": "Connaway Michael", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 49455.0, "sold": 0, "net": 49455.0, "trades": 1, "top_score": 43.9, "lean": "buying", "history": [{"action": "BUY", "amount": 49455.0, "date": "2024-11-08", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000162828024047214/0001628280-24-047214-index.htm"}], "latest": {"action": "BUY", "amount": 49455.0, "date": "2024-11-08", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1377789/000162828024047214/0001628280-24-047214-index.htm"}}], "activity": [{"date": "2026-08-31", "net": -319814.32000000007}], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-13", "title": "Form SCHEDULE 13G/A", "accession": "0000906304-26-000166", "price_sensitive": false}, {"form": "3", "date": "2026-10-08", "title": "FORM 3", "accession": "0001628280-26-065457", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001628280-26-065243", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001628280-26-065033", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-10-02", "title": "Form DEFA14A", "accession": "0001628280-26-064526", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-02", "title": "Proxy statement", "accession": "0001628280-26-064519", "price_sensitive": false}, {"form": "3", "date": "2026-09-28", "title": "FORM 3", "accession": "0001628280-26-063716", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-25", "title": "FORM 4/A", "accession": "0001628280-26-063632", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-25", "title": "FORM 4/A", "accession": "0001628280-26-063630", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-25", "title": "FORM 4/A", "accession": "0001628280-26-063628", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-09-16", "title": "Form PRE 14A", "accession": "0001628280-26-062298", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001628280-26-061956", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001628280-26-061954", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001628280-26-061134", "price_sensitive": true}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001628280-26-060977", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001628280-26-060974", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001628280-26-060972", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001628280-26-060965", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059957", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059955", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059954", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-27", "title": "Annual report", "accession": "0001628280-26-059187", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001628280-26-059186", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001628280-26-047842", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001628280-26-040230", "price_sensitive": true}], "performance": {"ticker": "AVNW", "has_prices": true, "summary": {"n": 12, "avg": -0.08275556064921087, "win_rate": 0.3333333333333333, "best": 0.4218207088255733, "worst": -0.3640037301834007, "as_of": "2026-09-18"}, "buys": [{"who": "Akkaraju Laxmi", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14265.0, "date": "2024-11-27", "score": 30.3, "ref_price": 15.67, "return": 0.30567964262922787}, {"who": "Klein Michele", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19530.0, "date": "2024-11-08", "score": 31.7, "ref_price": 14.39, "return": 0.4218207088255733}, {"who": "Connaway Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Chief Financial Officer", "amount": 49455.0, "date": "2024-11-08", "score": 43.9, "ref_price": 14.39, "return": 0.4218207088255733}, {"who": "SMITH PETE A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 42390.0, "date": "2024-11-08", "score": 44.8, "ref_price": 14.39, "return": 0.4218207088255733}, {"who": "Klein Michele", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4800.75, "date": "2024-05-07", "score": 24.3, "ref_price": 31.17, "return": -0.343599615014437}, {"who": "SMITH PETE A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 30700.0, "date": "2024-05-06", "score": 43.1, "ref_price": 31.3, "return": -0.3463258785942492}, {"who": "SMITH PETE A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 29832.4, "date": "2023-05-12", "score": 42.9, "ref_price": 29.82, "return": -0.31388329979879276}, {"who": "Gray David M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr VP and CFO", "amount": 15877.1, "date": "2022-09-15", "score": 37.9, "ref_price": 31.69, "return": -0.3543704638687283}, {"who": "SMITH PETE A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 50204.344999999994, "date": "2022-08-29", "score": 45.7, "ref_price": 32.17, "return": -0.3640037301834007}, {"who": "SMITH PETE A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 51705.8, "date": "2022-02-24", "score": 45.9, "ref_price": 25.92, "return": -0.21064814814814817}, {"who": "Gray David M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr VP and CFO", "amount": 29430.0, "date": "2021-12-03", "score": 42.6, "ref_price": 29.47, "return": -0.30573464540210377}, {"who": "SINGH SOMESH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61579.799999999996, "date": "2021-11-29", "score": 45.9, "ref_price": 30.34, "return": -0.3256427158866183}]}, "price_series": [{"date": "2016-09-19", "close": 4.6, "volume": 16998.0}, {"date": "2016-09-20", "close": 4.79, "volume": 25904.0}, {"date": "2016-09-21", "close": 4.78, "volume": 21546.0}, {"date": "2016-09-22", "close": 4.59, "volume": 27270.0}, {"date": "2016-09-23", "close": 4.7, "volume": 6240.0}, {"date": "2016-09-26", "close": 4.635, "volume": 81886.0}, {"date": "2016-09-27", "close": 4.585, "volume": 111314.0}, {"date": "2016-09-28", "close": 4.41, "volume": 16266.0}, {"date": "2016-09-29", "close": 4.67, "volume": 111032.0}, {"date": "2016-09-30", "close": 4.645, "volume": 13292.0}, {"date": "2016-10-03", "close": 4.6075, "volume": 5938.0}, {"date": "2016-10-04", "close": 4.555, "volume": 20954.0}, {"date": "2016-10-05", "close": 4.635, "volume": 1046.0}, {"date": "2016-10-06", "close": 4.675, "volume": 12918.0}, {"date": "2016-10-07", "close": 4.56, "volume": 16628.0}, {"date": "2016-10-10", "close": 4.5, "volume": 57606.0}, {"date": "2016-10-11", "close": 4.475, "volume": 20102.0}, {"date": "2016-10-12", "close": 4.605, "volume": 15824.0}, {"date": "2016-10-13", "close": 4.465, "volume": 153414.0}, {"date": "2016-10-14", "close": 4.465, "volume": 26386.0}, {"date": "2016-10-17", "close": 4.43, "volume": 3454.0}, {"date": "2016-10-18", "close": 4.5, "volume": 56476.0}, {"date": "2016-10-19", "close": 4.445, "volume": 26852.0}, {"date": "2016-10-20", "close": 4.475, "volume": 18514.0}, {"date": "2016-10-21", "close": 4.5, "volume": 30878.0}, {"date": "2016-10-24", "close": 4.47, "volume": 166666.0}, {"date": "2016-10-25", "close": 4.455, "volume": 115224.0}, {"date": "2016-10-26", "close": 4.325, "volume": 244512.0}, {"date": "2016-10-27", "close": 4.235, "volume": 36614.0}, {"date": "2016-10-28", "close": 4.25, "volume": 15748.0}, {"date": "2016-10-31", "close": 4.475, "volume": 129204.0}, {"date": "2016-11-01", "close": 4.35, "volume": 22862.0}, {"date": "2016-11-02", "close": 4.32, "volume": 9568.0}, {"date": "2016-11-03", "close": 4.31, "volume": 116390.0}, {"date": "2016-11-04", "close": 4.215, "volume": 88574.0}, {"date": "2016-11-07", "close": 4.3, "volume": 38348.0}, {"date": "2016-11-08", "close": 4.445, "volume": 44900.0}, {"date": "2016-11-09", "close": 4.46, "volume": 103292.0}, {"date": "2016-11-10", "close": 4.265, "volume": 135470.0}, {"date": "2016-11-11", "close": 4.33, "volume": 158188.0}, {"date": "2016-11-14", "close": 4.6, "volume": 29980.0}, {"date": "2016-11-15", "close": 5.185, "volume": 159532.0}, {"date": "2016-11-16", "close": 5.45, "volume": 67834.0}, {"date": "2016-11-17", "close": 5.455, "volume": 72104.0}, {"date": "2016-11-18", "close": 5.61, "volume": 35274.0}, {"date": "2016-11-21", "close": 5.545, "volume": 76530.0}, {"date": "2016-11-22", "close": 5.595, "volume": 24020.0}, {"date": "2016-11-23", "close": 6.495, "volume": 277100.0}, {"date": "2016-11-25", "close": 6.555, "volume": 134398.0}, {"date": "2016-11-28", "close": 6.45, "volume": 134728.0}, {"date": "2016-11-29", "close": 6.19, "volume": 113382.0}, {"date": "2016-11-30", "close": 6.315, "volume": 28256.0}, {"date": "2016-12-01", "close": 6.325, "volume": 15328.0}, {"date": "2016-12-02", "close": 6.49, "volume": 18772.0}, {"date": "2016-12-05", "close": 6.68, "volume": 20234.0}, {"date": "2016-12-06", "close": 6.615, "volume": 115566.0}, {"date": "2016-12-07", "close": 6.68, "volume": 39922.0}, {"date": "2016-12-08", "close": 6.84, "volume": 58846.0}, {"date": "2016-12-09", "close": 7.47, "volume": 130654.0}, {"date": "2016-12-12", "close": 7.3325, "volume": 55302.0}, {"date": "2016-12-13", "close": 7.06, "volume": 41278.0}, {"date": "2016-12-14", "close": 6.725, "volume": 24108.0}, {"date": "2016-12-15", "close": 6.95, "volume": 31668.0}, {"date": "2016-12-16", "close": 7.0075, "volume": 25976.0}, {"date": "2016-12-19", "close": 6.94, "volume": 45754.0}, {"date": "2016-12-20", "close": 6.905, "volume": 36906.0}, {"date": "2016-12-21", "close": 7.0425, "volume": 19382.0}, {"date": "2016-12-22", "close": 6.935, "volume": 16046.0}, {"date": "2016-12-23", "close": 6.965, "volume": 19150.0}, {"date": "2016-12-27", "close": 6.695, "volume": 26034.0}, {"date": "2016-12-28", "close": 7.1, "volume": 18692.0}, {"date": "2016-12-29", "close": 6.65, "volume": 19066.0}, {"date": "2016-12-30", "close": 6.915, "volume": 26266.0}, {"date": "2017-01-03", "close": 6.85, "volume": 9472.0}, {"date": "2017-01-04", "close": 6.69, "volume": 5378.0}, {"date": "2017-01-05", "close": 6.7675, "volume": 6654.0}, {"date": "2017-01-06", "close": 6.695, "volume": 4080.0}, {"date": "2017-01-09", "close": 6.8475, "volume": 3650.0}, {"date": "2017-01-10", "close": 6.7054, "volume": 18168.0}, {"date": "2017-01-11", "close": 6.9, "volume": 13618.0}, {"date": "2017-01-12", "close": 6.85, "volume": 8228.0}, {"date": "2017-01-13", "close": 6.875, "volume": 17042.0}, {"date": "2017-01-17", "close": 6.705, "volume": 6736.0}, {"date": "2017-01-18", "close": 6.9361, "volume": 3856.0}, {"date": "2017-01-19", "close": 6.9, "volume": 17696.0}, {"date": "2017-01-20", "close": 6.75, "volume": 5288.0}, {"date": "2017-01-23", "close": 5.175, "volume": 54756.0}, {"date": "2017-01-24", "close": 6.17, "volume": 66150.0}, {"date": "2017-01-25", "close": 6.25, "volume": 21482.0}, {"date": "2017-01-26", "close": 6.825, "volume": 150696.0}, {"date": "2017-01-27", "close": 6.46, "volume": 85066.0}, {"date": "2017-01-30", "close": 6.275, "volume": 15842.0}, {"date": "2017-01-31", "close": 6.385, "volume": 21764.0}, {"date": "2017-02-01", "close": 6.305, "volume": 14744.0}, {"date": "2017-02-02", "close": 6.335, "volume": 18922.0}, {"date": "2017-02-03", "close": 6.18, "volume": 34262.0}, {"date": "2017-02-06", "close": 6.105, "volume": 47470.0}, {"date": "2017-02-07", "close": 6.05, "volume": 56668.0}, {"date": "2017-02-08", "close": 6.01, "volume": 55188.0}, {"date": "2017-02-09", "close": 6.91, "volume": 313064.0}, {"date": "2017-02-10", "close": 6.955, "volume": 68906.0}, {"date": "2017-02-13", "close": 7.17, "volume": 71616.0}, {"date": "2017-02-14", "close": 7.4127, "volume": 134360.0}, {"date": "2017-02-15", "close": 7.26, "volume": 44954.0}, {"date": "2017-02-16", "close": 7.25, "volume": 77998.0}, {"date": "2017-02-17", "close": 7.34, "volume": 44100.0}, {"date": "2017-02-21", "close": 7.55, "volume": 90186.0}, {"date": "2017-02-22", "close": 7.835, "volume": 145824.0}, {"date": "2017-02-23", "close": 7.85, "volume": 25374.0}, {"date": "2017-02-24", "close": 7.9325, "volume": 53858.0}, {"date": "2017-02-27", "close": 7.93, "volume": 52936.0}, {"date": "2017-02-28", "close": 7.75, "volume": 56042.0}, {"date": "2017-03-01", "close": 7.59, "volume": 26966.0}, {"date": "2017-03-02", "close": 7.7, "volume": 27766.0}, {"date": "2017-03-03", "close": 7.585, "volume": 18936.0}, {"date": "2017-03-06", "close": 7.51, "volume": 56212.0}, {"date": "2017-03-07", "close": 7.355, "volume": 36522.0}, {"date": "2017-03-08", "close": 7.37, "volume": 84312.0}, {"date": "2017-03-09", "close": 7.235, "volume": 51754.0}, {"date": "2017-03-10", "close": 7.475, "volume": 199238.0}, {"date": "2017-03-13", "close": 7.75, "volume": 149936.0}, {"date": "2017-03-14", "close": 7.67, "volume": 41656.0}, {"date": "2017-03-15", "close": 7.62, "volume": 46758.0}, {"date": "2017-03-16", "close": 7.62, "volume": 38324.0}, {"date": "2017-03-17", "close": 7.58, "volume": 12226.0}, {"date": "2017-03-20", "close": 7.8, "volume": 75340.0}, {"date": "2017-03-21", "close": 7.725, "volume": 35968.0}, {"date": "2017-03-22", "close": 7.735, "volume": 21984.0}, {"date": "2017-03-23", "close": 7.575, "volume": 49826.0}, {"date": "2017-03-24", "close": 7.555, "volume": 6104.0}, {"date": "2017-03-27", "close": 7.7, "volume": 7436.0}, {"date": "2017-03-28", "close": 7.325, "volume": 66590.0}, {"date": "2017-03-29", "close": 7.485, "volume": 63896.0}, {"date": "2017-03-30", "close": 7.54, "volume": 11576.0}, {"date": "2017-03-31", "close": 7.53, "volume": 26620.0}, {"date": "2017-04-03", "close": 7.36, "volume": 33418.0}, {"date": "2017-04-04", "close": 7.19, "volume": 23844.0}, {"date": "2017-04-05", "close": 7.175, "volume": 35752.0}, {"date": "2017-04-06", "close": 7.305, "volume": 39374.0}, {"date": "2017-04-07", "close": 7.18, "volume": 62506.0}, {"date": "2017-04-10", "close": 7.245, "volume": 27434.0}, {"date": "2017-04-11", "close": 7.225, "volume": 51988.0}, {"date": "2017-04-12", "close": 7.245, "volume": 13010.0}, {"date": "2017-04-13", "close": 7.15, "volume": 18148.0}, {"date": "2017-04-17", "close": 7.385, "volume": 34378.0}, {"date": "2017-04-18", "close": 7.42, "volume": 76204.0}, {"date": "2017-04-19", "close": 7.405, "volume": 91204.0}, {"date": "2017-04-20", "close": 7.65, "volume": 70622.0}, {"date": "2017-04-21", "close": 7.515, "volume": 14702.0}, {"date": "2017-04-24", "close": 7.72, "volume": 57866.0}, {"date": "2017-04-25", "close": 8.185, "volume": 78526.0}, {"date": "2017-04-26", "close": 8.135, "volume": 17790.0}, {"date": "2017-04-27", "close": 8.28, "volume": 37890.0}, {"date": "2017-04-28", "close": 8.345, "volume": 31490.0}, {"date": "2017-05-01", "close": 9.78, "volume": 203104.0}, {"date": "2017-05-02", "close": 9.655, "volume": 145052.0}, {"date": "2017-05-03", "close": 10.6, "volume": 289488.0}, {"date": "2017-05-04", "close": 10.35, "volume": 103140.0}, {"date": "2017-05-05", "close": 10.65, "volume": 93216.0}, {"date": "2017-05-08", "close": 11.045, "volume": 201552.0}, {"date": "2017-05-09", "close": 11.775, "volume": 302680.0}, {"date": "2017-05-10", "close": 11.01, "volume": 203416.0}, {"date": "2017-05-11", "close": 9.625, "volume": 406154.0}, {"date": "2017-05-12", "close": 10.075, "volume": 213416.0}, {"date": "2017-05-15", "close": 10.375, "volume": 121324.0}, {"date": "2017-05-16", "close": 10.15, "volume": 144350.0}, {"date": "2017-05-17", "close": 9.11, "volume": 145738.0}, {"date": "2017-05-18", "close": 8.875, "volume": 114198.0}, {"date": "2017-05-19", "close": 9.455, "volume": 64460.0}, {"date": "2017-05-22", "close": 9.075, "volume": 215424.0}, {"date": "2017-05-23", "close": 8.485, "volume": 234114.0}, {"date": "2017-05-24", "close": 8.76, "volume": 78716.0}, {"date": "2017-05-25", "close": 9.045, "volume": 57100.0}, {"date": "2017-05-26", "close": 9.01, "volume": 16604.0}, {"date": "2017-05-30", "close": 8.84, "volume": 39966.0}, {"date": "2017-05-31", "close": 8.755, "volume": 25794.0}, {"date": "2017-06-01", "close": 8.89, "volume": 103146.0}, {"date": "2017-06-02", "close": 8.82, "volume": 95374.0}, {"date": "2017-06-05", "close": 8.9, "volume": 22752.0}, {"date": "2017-06-06", "close": 8.545, "volume": 34032.0}, {"date": "2017-06-07", "close": 8.385, "volume": 44874.0}, {"date": "2017-06-08", "close": 8.55, "volume": 48858.0}, {"date": "2017-06-09", "close": 8.43, "volume": 59050.0}, {"date": "2017-06-12", "close": 8.6, "volume": 96148.0}, {"date": "2017-06-13", "close": 8.77, "volume": 26812.0}, {"date": "2017-06-14", "close": 8.9, "volume": 42198.0}, {"date": "2017-06-15", "close": 8.625, "volume": 83448.0}, {"date": "2017-06-16", "close": 8.815, "volume": 63046.0}, {"date": "2017-06-19", "close": 9.455, "volume": 147576.0}, {"date": "2017-06-20", "close": 9.165, "volume": 17554.0}, {"date": "2017-06-21", "close": 8.74, "volume": 79968.0}, {"date": "2017-06-22", "close": 8.385, "volume": 105928.0}, {"date": "2017-06-23", "close": 9.23, "volume": 143594.0}, {"date": "2017-06-26", "close": 9.165, "volume": 90700.0}, {"date": "2017-06-27", "close": 9.04, "volume": 128290.0}, {"date": "2017-06-28", "close": 9.105, "volume": 50342.0}, {"date": "2017-06-29", "close": 8.865, "volume": 33318.0}, {"date": "2017-06-30", "close": 8.7, "volume": 87714.0}, {"date": "2017-07-03", "close": 8.865, "volume": 60638.0}, {"date": "2017-07-05", "close": 8.905, "volume": 30726.0}, {"date": "2017-07-06", "close": 9.065, "volume": 27930.0}, {"date": "2017-07-07", "close": 9.025, "volume": 15312.0}, {"date": "2017-07-10", "close": 9.235, "volume": 38496.0}, {"date": "2017-07-11", "close": 9.305, "volume": 70908.0}, {"date": "2017-07-12", "close": 9.15, "volume": 101060.0}, {"date": "2017-07-13", "close": 9.14, "volume": 36244.0}, {"date": "2017-07-14", "close": 9.03, "volume": 43876.0}, {"date": "2017-07-17", "close": 9.305, "volume": 34676.0}, {"date": "2017-07-18", "close": 9.37, "volume": 45874.0}, {"date": "2017-07-19", "close": 9.455, "volume": 58836.0}, {"date": "2017-07-20", "close": 9.33, "volume": 103836.0}, {"date": "2017-07-21", "close": 9.205, "volume": 81116.0}, {"date": "2017-07-24", "close": 9.465, "volume": 100596.0}, {"date": "2017-07-25", "close": 9.525, "volume": 133286.0}, {"date": "2017-07-26", "close": 9.735, "volume": 165032.0}, {"date": "2017-07-27", "close": 9.36, "volume": 73370.0}, {"date": "2017-07-28", "close": 9.475, "volume": 32448.0}, {"date": "2017-07-31", "close": 9.405, "volume": 55274.0}, {"date": "2017-08-01", "close": 9.425, "volume": 64594.0}, {"date": "2017-08-02", "close": 9.215, "volume": 39450.0}, {"date": "2017-08-03", "close": 8.625, "volume": 70568.0}, {"date": "2017-08-04", "close": 8.675, "volume": 60694.0}, {"date": "2017-08-07", "close": 8.335, "volume": 61850.0}, {"date": "2017-08-08", "close": 8.565, "volume": 33956.0}, {"date": "2017-08-09", "close": 8.475, "volume": 93846.0}, {"date": "2017-08-10", "close": 8.155, "volume": 48308.0}, {"date": "2017-08-11", "close": 8.14, "volume": 30970.0}, {"date": "2017-08-14", "close": 8.16, "volume": 12268.0}, {"date": "2017-08-15", "close": 8.04, "volume": 23632.0}, {"date": "2017-08-16", "close": 8.125, "volume": 44848.0}, {"date": "2017-08-17", "close": 8.07, "volume": 32080.0}, {"date": "2017-08-18", "close": 8.155, "volume": 50924.0}, {"date": "2017-08-21", "close": 7.935, "volume": 79212.0}, {"date": "2017-08-22", "close": 7.89, "volume": 54514.0}, {"date": "2017-08-23", "close": 7.89, "volume": 22392.0}, {"date": "2017-08-24", "close": 7.82, "volume": 32806.0}, {"date": "2017-08-25", "close": 7.745, "volume": 13322.0}, {"date": "2017-08-28", "close": 7.675, "volume": 15172.0}, {"date": "2017-08-29", "close": 7.75, "volume": 9406.0}, {"date": "2017-08-30", "close": 7.73, "volume": 29570.0}, {"date": "2017-08-31", "close": 7.74, "volume": 28498.0}, {"date": "2017-09-01", "close": 7.755, "volume": 40342.0}, {"date": "2017-09-05", "close": 7.64, "volume": 15346.0}, {"date": "2017-09-06", "close": 7.375, "volume": 37266.0}, {"date": "2017-09-07", "close": 8.355, "volume": 241040.0}, {"date": "2017-09-08", "close": 8.075, "volume": 106062.0}, {"date": "2017-09-11", "close": 8.23, "volume": 97982.0}, {"date": "2017-09-12", "close": 8.17, "volume": 59718.0}, {"date": "2017-09-13", "close": 8.325, "volume": 35720.0}, {"date": "2017-09-14", "close": 8.345, "volume": 97846.0}, {"date": "2017-09-15", "close": 8.395, "volume": 238600.0}, {"date": "2017-09-18", "close": 8.495, "volume": 80186.0}, {"date": "2017-09-19", "close": 8.51, "volume": 12246.0}, {"date": "2017-09-20", "close": 8.4, "volume": 60734.0}, {"date": "2017-09-21", "close": 8.395, "volume": 61068.0}, {"date": "2017-09-22", "close": 8.34, "volume": 46388.0}, {"date": "2017-09-25", "close": 8.4, "volume": 26338.0}, {"date": "2017-09-26", "close": 8.41, "volume": 22508.0}, {"date": "2017-09-27", "close": 8.37, "volume": 19744.0}, {"date": "2017-09-28", "close": 8.49, "volume": 60538.0}, {"date": "2017-09-29", "close": 8.505, "volume": 35820.0}, {"date": "2017-10-02", "close": 8.535, "volume": 59142.0}, {"date": "2017-10-03", "close": 8.49, "volume": 13966.0}, {"date": "2017-10-04", "close": 8.24, "volume": 70176.0}, {"date": "2017-10-05", "close": 8.145, "volume": 161206.0}, {"date": "2017-10-06", "close": 8.035, "volume": 101194.0}, {"date": "2017-10-09", "close": 8.15, "volume": 16478.0}, {"date": "2017-10-10", "close": 8.31, "volume": 40450.0}, {"date": "2017-10-11", "close": 8.505, "volume": 36506.0}, {"date": "2017-10-12", "close": 8.4, "volume": 32770.0}, {"date": "2017-10-13", "close": 8.355, "volume": 16074.0}, {"date": "2017-10-16", "close": 8.45, "volume": 10620.0}, {"date": "2017-10-17", "close": 8.17, "volume": 21922.0}, {"date": "2017-10-18", "close": 7.9901, "volume": 32370.0}, {"date": "2017-10-19", "close": 7.94, "volume": 35790.0}, {"date": "2017-10-20", "close": 7.905, "volume": 13828.0}, {"date": "2017-10-23", "close": 7.88, "volume": 47806.0}, {"date": "2017-10-24", "close": 7.5, "volume": 69460.0}, {"date": "2017-10-25", "close": 7.855, "volume": 62368.0}, {"date": "2017-10-26", "close": 8.36, "volume": 36750.0}, {"date": "2017-10-27", "close": 8.26, "volume": 34968.0}, {"date": "2017-10-30", "close": 8.24, "volume": 9132.0}, {"date": "2017-10-31", "close": 8.3, "volume": 25370.0}, {"date": "2017-11-01", "close": 8.336, "volume": 41500.0}, {"date": "2017-11-02", "close": 8.285, "volume": 20678.0}, {"date": "2017-11-03", "close": 7.92, "volume": 62272.0}, {"date": "2017-11-06", "close": 7.5, "volume": 96572.0}, {"date": "2017-11-07", "close": 6.85, "volume": 99334.0}, {"date": "2017-11-08", "close": 7.055, "volume": 89100.0}, {"date": "2017-11-09", "close": 6.935, "volume": 23356.0}, {"date": "2017-11-10", "close": 6.76, "volume": 27490.0}, {"date": "2017-11-13", "close": 6.45, "volume": 118630.0}, {"date": "2017-11-14", "close": 7.99, "volume": 105608.0}, {"date": "2017-11-15", "close": 7.65, "volume": 65342.0}, {"date": "2017-11-16", "close": 8.095, "volume": 37634.0}, {"date": "2017-11-17", "close": 7.88, "volume": 68470.0}, {"date": "2017-11-20", "close": 8.0337, "volume": 29202.0}, {"date": "2017-11-21", "close": 8.105, "volume": 18944.0}, {"date": "2017-11-22", "close": 7.955, "volume": 138594.0}, {"date": "2017-11-24", "close": 7.925, "volume": 42030.0}, {"date": "2017-11-27", "close": 8.04, "volume": 42194.0}, {"date": "2017-11-28", "close": 7.925, "volume": 23844.0}, {"date": "2017-11-29", "close": 7.965, "volume": 44376.0}, {"date": "2017-11-30", "close": 7.88, "volume": 95922.0}, {"date": "2017-12-01", "close": 7.945, "volume": 15480.0}, {"date": "2017-12-04", "close": 7.79, "volume": 61758.0}, {"date": "2017-12-05", "close": 7.805, "volume": 13656.0}, {"date": "2017-12-06", "close": 7.89, "volume": 11230.0}, {"date": "2017-12-07", "close": 7.88, "volume": 104138.0}, {"date": "2017-12-08", "close": 7.925, "volume": 56938.0}, {"date": "2017-12-11", "close": 7.795, "volume": 17592.0}, {"date": "2017-12-12", "close": 7.775, "volume": 24788.0}, {"date": "2017-12-13", "close": 7.705, "volume": 53662.0}, {"date": "2017-12-14", "close": 7.695, "volume": 25756.0}, {"date": "2017-12-15", "close": 7.5, "volume": 238570.0}, {"date": "2017-12-18", "close": 7.635, "volume": 36946.0}, {"date": "2017-12-19", "close": 7.525, "volume": 43420.0}, {"date": "2017-12-20", "close": 7.48, "volume": 34642.0}, {"date": "2017-12-21", "close": 7.56, "volume": 41494.0}, {"date": "2017-12-22", "close": 7.555, "volume": 37636.0}, {"date": "2017-12-26", "close": 7.39, "volume": 28402.0}, {"date": "2017-12-27", "close": 7.455, "volume": 33090.0}, {"date": "2017-12-28", "close": 7.41, "volume": 25608.0}, {"date": "2017-12-29", "close": 7.585, "volume": 46928.0}, {"date": "2018-01-02", "close": 7.555, "volume": 82198.0}, {"date": "2018-01-03", "close": 7.665, "volume": 47728.0}, {"date": "2018-01-04", "close": 7.995, "volume": 14704.0}, {"date": "2018-01-05", "close": 8.055, "volume": 3930.0}, {"date": "2018-01-08", "close": 8.005, "volume": 29794.0}, {"date": "2018-01-09", "close": 8.36, "volume": 51370.0}, {"date": "2018-01-10", "close": 8.17, "volume": 17978.0}, {"date": "2018-01-11", "close": 8.2, "volume": 22574.0}, {"date": "2018-01-12", "close": 8.73, "volume": 90342.0}, {"date": "2018-01-16", "close": 8.965, "volume": 46084.0}, {"date": "2018-01-17", "close": 8.7575, "volume": 41990.0}, {"date": "2018-01-18", "close": 8.79, "volume": 31034.0}, {"date": "2018-01-19", "close": 8.88, "volume": 41670.0}, {"date": "2018-01-22", "close": 8.65, "volume": 100624.0}, {"date": "2018-01-23", "close": 8.605, "volume": 23532.0}, {"date": "2018-01-24", "close": 8.6, "volume": 17160.0}, {"date": "2018-01-25", "close": 8.505, "volume": 35128.0}, {"date": "2018-01-26", "close": 8.36, "volume": 16046.0}, {"date": "2018-01-29", "close": 8.535, "volume": 63726.0}, {"date": "2018-01-30", "close": 8.45, "volume": 33792.0}, {"date": "2018-01-31", "close": 8.29, "volume": 20548.0}, {"date": "2018-02-01", "close": 8.125, "volume": 18524.0}, {"date": "2018-02-02", "close": 7.885, "volume": 43762.0}, {"date": "2018-02-05", "close": 8.01, "volume": 43902.0}, {"date": "2018-02-06", "close": 8.165, "volume": 22794.0}, {"date": "2018-02-07", "close": 7.69, "volume": 29672.0}, {"date": "2018-02-08", "close": 7.36, "volume": 52822.0}, {"date": "2018-02-09", "close": 7.875, "volume": 59840.0}, {"date": "2018-02-12", "close": 7.855, "volume": 77756.0}, {"date": "2018-02-13", "close": 8.08, "volume": 140412.0}, {"date": "2018-02-14", "close": 8.0475, "volume": 21850.0}, {"date": "2018-02-15", "close": 8.605, "volume": 37874.0}, {"date": "2018-02-16", "close": 8.485, "volume": 20694.0}, {"date": "2018-02-20", "close": 8.325, "volume": 10466.0}, {"date": "2018-02-21", "close": 8.12, "volume": 9324.0}, {"date": "2018-02-22", "close": 8.34, "volume": 30008.0}, {"date": "2018-02-23", "close": 8.845, "volume": 35408.0}, {"date": "2018-02-26", "close": 8.765, "volume": 28938.0}, {"date": "2018-02-27", "close": 8.545, "volume": 43750.0}, {"date": "2018-02-28", "close": 8.415, "volume": 22422.0}, {"date": "2018-03-01", "close": 8.57, "volume": 18530.0}, {"date": "2018-03-02", "close": 8.54, "volume": 15740.0}, {"date": "2018-03-05", "close": 8.38, "volume": 29480.0}, {"date": "2018-03-06", "close": 8.39, "volume": 28120.0}, {"date": "2018-03-07", "close": 8.4, "volume": 11412.0}, {"date": "2018-03-08", "close": 8.525, "volume": 58026.0}, {"date": "2018-03-09", "close": 8.67, "volume": 16592.0}, {"date": "2018-03-12", "close": 8.8, "volume": 11050.0}, {"date": "2018-03-13", "close": 8.455, "volume": 22236.0}, {"date": "2018-03-14", "close": 8.455, "volume": 8284.0}, {"date": "2018-03-15", "close": 8.55, "volume": 17744.0}, {"date": "2018-03-16", "close": 8.725, "volume": 45638.0}, {"date": "2018-03-19", "close": 8.5, "volume": 6518.0}, {"date": "2018-03-20", "close": 8.465, "volume": 6970.0}, {"date": "2018-03-21", "close": 8.62, "volume": 1126.0}, {"date": "2018-03-22", "close": 8.455, "volume": 16646.0}, {"date": "2018-03-23", "close": 8.54, "volume": 21564.0}, {"date": "2018-03-26", "close": 8.475, "volume": 7092.0}, {"date": "2018-03-27", "close": 8.46, "volume": 27268.0}, {"date": "2018-03-28", "close": 8.27, "volume": 26346.0}, {"date": "2018-03-29", "close": 8.38, "volume": 29972.0}, {"date": "2018-04-02", "close": 8.325, "volume": 38802.0}, {"date": "2018-04-03", "close": 8.23, "volume": 2436.0}, {"date": "2018-04-04", "close": 8.31, "volume": 51932.0}, {"date": "2018-04-05", "close": 8.225, "volume": 9894.0}, {"date": "2018-04-06", "close": 8.39, "volume": 30196.0}, {"date": "2018-04-09", "close": 8.375, "volume": 24844.0}, {"date": "2018-04-10", "close": 8.715, "volume": 65148.0}, {"date": "2018-04-11", "close": 8.65, "volume": 4718.0}, {"date": "2018-04-12", "close": 8.615, "volume": 6386.0}, {"date": "2018-04-13", "close": 8.66, "volume": 12906.0}, {"date": "2018-04-16", "close": 8.655, "volume": 8020.0}, {"date": "2018-04-17", "close": 8.87, "volume": 8956.0}, {"date": "2018-04-18", "close": 8.8, "volume": 18298.0}, {"date": "2018-04-19", "close": 8.775, "volume": 2294.0}, {"date": "2018-04-20", "close": 8.775, "volume": 21034.0}, {"date": "2018-04-23", "close": 8.855, "volume": 16004.0}, {"date": "2018-04-24", "close": 8.8, "volume": 12992.0}, {"date": "2018-04-25", "close": 8.575, "volume": 40438.0}, {"date": "2018-04-26", "close": 8.305, "volume": 38798.0}, {"date": "2018-04-27", "close": 8.37, "volume": 58090.0}, {"date": "2018-04-30", "close": 8.135, "volume": 13772.0}, {"date": "2018-05-01", "close": 8.1025, "volume": 25172.0}, {"date": "2018-05-02", "close": 8.185, "volume": 9190.0}, {"date": "2018-05-03", "close": 8.42, "volume": 50772.0}, {"date": "2018-05-04", "close": 8.275, "volume": 36674.0}, {"date": "2018-05-07", "close": 8.335, "volume": 41558.0}, {"date": "2018-05-08", "close": 8.505, "volume": 40138.0}, {"date": "2018-05-09", "close": 8.535, "volume": 7228.0}, {"date": "2018-05-10", "close": 8.55, "volume": 17402.0}, {"date": "2018-05-11", "close": 8.52, "volume": 22366.0}, {"date": "2018-05-14", "close": 8.45, "volume": 13572.0}, {"date": "2018-05-15", "close": 9.2, "volume": 62780.0}, {"date": "2018-05-16", "close": 9.055, "volume": 28008.0}, {"date": "2018-05-17", "close": 9.27, "volume": 51100.0}, {"date": "2018-05-18", "close": 9.375, "volume": 21988.0}, {"date": "2018-05-21", "close": 9.0, "volume": 34474.0}, {"date": "2018-05-22", "close": 8.995, "volume": 5008.0}, {"date": "2018-05-23", "close": 8.97, "volume": 12974.0}, {"date": "2018-05-24", "close": 9.1075, "volume": 18342.0}, {"date": "2018-05-25", "close": 9.1, "volume": 19172.0}, {"date": "2018-05-29", "close": 8.905, "volume": 20708.0}, {"date": "2018-05-30", "close": 8.705, "volume": 21380.0}, {"date": "2018-05-31", "close": 8.91, "volume": 16202.0}, {"date": "2018-06-01", "close": 8.85, "volume": 35452.0}, {"date": "2018-06-04", "close": 8.885, "volume": 6190.0}, {"date": "2018-06-05", "close": 8.85, "volume": 8848.0}, {"date": "2018-06-06", "close": 8.78, "volume": 25792.0}, {"date": "2018-06-07", "close": 8.655, "volume": 8458.0}, {"date": "2018-06-08", "close": 8.6, "volume": 1536.0}, {"date": "2018-06-11", "close": 8.725, "volume": 1720.0}, {"date": "2018-06-12", "close": 8.56, "volume": 38840.0}, {"date": "2018-06-13", "close": 8.505, "volume": 10978.0}, {"date": "2018-06-14", "close": 8.51, "volume": 6132.0}, {"date": "2018-06-15", "close": 8.35, "volume": 83140.0}, {"date": "2018-06-18", "close": 8.285, "volume": 46076.0}, {"date": "2018-06-19", "close": 8.355, "volume": 25204.0}, {"date": "2018-06-20", "close": 8.3, "volume": 41182.0}, {"date": "2018-06-21", "close": 8.25, "volume": 24514.0}, {"date": "2018-06-22", "close": 8.24, "volume": 42886.0}, {"date": "2018-06-25", "close": 8.125, "volume": 24764.0}, {"date": "2018-06-26", "close": 8.2, "volume": 19602.0}, {"date": "2018-06-27", "close": 7.8055, "volume": 26598.0}, {"date": "2018-06-28", "close": 7.875, "volume": 12924.0}, {"date": "2018-06-29", "close": 8.185, "volume": 25716.0}, {"date": "2018-07-02", "close": 8.52, "volume": 35490.0}, {"date": "2018-07-03", "close": 8.475, "volume": 7364.0}, {"date": "2018-07-05", "close": 8.3, "volume": 17222.0}, {"date": "2018-07-06", "close": 8.35, "volume": 4178.0}, {"date": "2018-07-09", "close": 8.165, "volume": 26008.0}, {"date": "2018-07-10", "close": 8.19, "volume": 12972.0}, {"date": "2018-07-11", "close": 8.12, "volume": 12018.0}, {"date": "2018-07-12", "close": 8.0, "volume": 24022.0}, {"date": "2018-07-13", "close": 7.975, "volume": 16954.0}, {"date": "2018-07-16", "close": 7.98, "volume": 952.0}, {"date": "2018-07-17", "close": 7.935, "volume": 74062.0}, {"date": "2018-07-18", "close": 7.92, "volume": 19556.0}, {"date": "2018-07-19", "close": 7.9, "volume": 10954.0}, {"date": "2018-07-20", "close": 7.975, "volume": 7838.0}, {"date": "2018-07-23", "close": 7.865, "volume": 42314.0}, {"date": "2018-07-24", "close": 7.84, "volume": 7062.0}, {"date": "2018-07-25", "close": 7.95, "volume": 28394.0}, {"date": "2018-07-26", "close": 7.785, "volume": 11332.0}, {"date": "2018-07-27", "close": 7.75, "volume": 6796.0}, {"date": "2018-07-30", "close": 7.54, "volume": 27170.0}, {"date": "2018-07-31", "close": 7.625, "volume": 15070.0}, {"date": "2018-08-01", "close": 7.745, "volume": 3648.0}, {"date": "2018-08-02", "close": 7.75, "volume": 3428.0}, {"date": "2018-08-03", "close": 7.75, "volume": 3338.0}, {"date": "2018-08-06", "close": 7.7275, "volume": 17084.0}, {"date": "2018-08-07", "close": 7.725, "volume": 4394.0}, {"date": "2018-08-08", "close": 7.675, "volume": 11844.0}, {"date": "2018-08-09", "close": 7.675, "volume": null}, {"date": "2018-08-10", "close": 7.625, "volume": 266.0}, {"date": "2018-08-13", "close": 7.75, "volume": 2070.0}, {"date": "2018-08-14", "close": 7.75, "volume": null}, {"date": "2018-08-15", "close": 7.75, "volume": null}, {"date": "2018-08-16", "close": 7.975, "volume": 26840.0}, {"date": "2018-08-17", "close": 8.425, "volume": 11216.0}, {"date": "2018-08-20", "close": 8.25, "volume": 1776.0}, {"date": "2018-08-21", "close": 8.38, "volume": 22674.0}, {"date": "2018-08-22", "close": 8.005, "volume": 5158.0}, {"date": "2018-08-23", "close": 8.12, "volume": 19706.0}, {"date": "2018-08-24", "close": 7.915, "volume": 12454.0}, {"date": "2018-08-27", "close": 7.95, "volume": 10002.0}, {"date": "2018-08-28", "close": 8.1064, "volume": 67754.0}, {"date": "2018-08-29", "close": 9.065, "volume": 225336.0}, {"date": "2018-08-30", "close": 8.76, "volume": 90450.0}, {"date": "2018-08-31", "close": 8.9, "volume": 67476.0}, {"date": "2018-09-04", "close": 8.83, "volume": 74892.0}, {"date": "2018-09-05", "close": 8.67, "volume": 686586.0}, {"date": "2018-09-06", "close": 8.99, "volume": 81714.0}, {"date": "2018-09-07", "close": 8.9, "volume": 24640.0}, {"date": "2018-09-10", "close": 8.875, "volume": 61142.0}, {"date": "2018-09-11", "close": 8.75, "volume": 22886.0}, {"date": "2018-09-12", "close": 8.7015, "volume": 46028.0}, {"date": "2018-09-13", "close": 8.53, "volume": 30630.0}, {"date": "2018-09-14", "close": 8.5, "volume": 52118.0}, {"date": "2018-09-17", "close": 8.485, "volume": 66470.0}, {"date": "2018-09-18", "close": 8.3, "volume": 45064.0}, {"date": "2018-09-19", "close": 8.515, "volume": 33868.0}, {"date": "2018-09-20", "close": 8.49, "volume": 95736.0}, {"date": "2018-09-21", "close": 8.535, "volume": 41438.0}, {"date": "2018-09-24", "close": 8.59, "volume": 20768.0}, {"date": "2018-09-25", "close": 8.29, "volume": 45738.0}, {"date": "2018-09-26", "close": 8.165, "volume": 73726.0}, {"date": "2018-09-27", "close": 8.125, "volume": 25678.0}, {"date": "2018-09-28", "close": 8.075, "volume": 51512.0}, {"date": "2018-10-01", "close": 8.175, "volume": 8840.0}, {"date": "2018-10-02", "close": 8.06, "volume": 19498.0}, {"date": "2018-10-03", "close": 8.19, "volume": 13290.0}, {"date": "2018-10-04", "close": 8.265, "volume": 26542.0}, {"date": "2018-10-05", "close": 8.255, "volume": 21222.0}, {"date": "2018-10-08", "close": 8.175, "volume": 24118.0}, {"date": "2018-10-09", "close": 8.25, "volume": 36358.0}, {"date": "2018-10-10", "close": 8.125, "volume": 28098.0}, {"date": "2018-10-11", "close": 8.315, "volume": 13202.0}, {"date": "2018-10-12", "close": 8.19, "volume": 47168.0}, {"date": "2018-10-15", "close": 8.075, "volume": 69076.0}, {"date": "2018-10-16", "close": 8.045, "volume": 92656.0}, {"date": "2018-10-17", "close": 8.075, "volume": 86224.0}, {"date": "2018-10-18", "close": 8.1, "volume": 127248.0}, {"date": "2018-10-19", "close": 7.9375, "volume": 16878.0}, {"date": "2018-10-22", "close": 7.795, "volume": 17066.0}, {"date": "2018-10-23", "close": 7.92, "volume": 2136.0}, {"date": "2018-10-24", "close": 7.44, "volume": 62416.0}, {"date": "2018-10-25", "close": 7.0, "volume": 23136.0}, {"date": "2018-10-26", "close": 7.12, "volume": 41940.0}, {"date": "2018-10-29", "close": 6.85, "volume": 224188.0}, {"date": "2018-10-30", "close": 7.44, "volume": 14414.0}, {"date": "2018-10-31", "close": 7.405, "volume": 16902.0}, {"date": "2018-11-01", "close": 7.23, "volume": 45336.0}, {"date": "2018-11-02", "close": 7.55, "volume": 13086.0}, {"date": "2018-11-05", "close": 7.53, "volume": 21844.0}, {"date": "2018-11-06", "close": 7.595, "volume": 18086.0}, {"date": "2018-11-07", "close": 7.785, "volume": 17408.0}, {"date": "2018-11-08", "close": 8.24, "volume": 46626.0}, {"date": "2018-11-09", "close": 7.81, "volume": 32288.0}, {"date": "2018-11-12", "close": 7.55, "volume": 42554.0}, {"date": "2018-11-13", "close": 7.7175, "volume": 94368.0}, {"date": "2018-11-14", "close": 7.355, "volume": 1822.0}, {"date": "2018-11-15", "close": 7.665, "volume": 49114.0}, {"date": "2018-11-16", "close": 7.46, "volume": 8208.0}, {"date": "2018-11-19", "close": 7.63, "volume": 19728.0}, {"date": "2018-11-20", "close": 7.475, "volume": 1470.0}, {"date": "2018-11-21", "close": 7.435, "volume": 10000.0}, {"date": "2018-11-23", "close": 7.595, "volume": 5776.0}, {"date": "2018-11-26", "close": 7.31, "volume": 25594.0}, {"date": "2018-11-27", "close": 7.385, "volume": 14702.0}, {"date": "2018-11-28", "close": 7.5201, "volume": 20468.0}, {"date": "2018-11-29", "close": 7.575, "volume": 48816.0}, {"date": "2018-11-30", "close": 7.305, "volume": 3966.0}, {"date": "2018-12-03", "close": 7.495, "volume": 75654.0}, {"date": "2018-12-04", "close": 7.415, "volume": 67500.0}, {"date": "2018-12-06", "close": 7.32, "volume": 42430.0}, {"date": "2018-12-07", "close": 7.36, "volume": 15030.0}, {"date": "2018-12-10", "close": 7.3601, "volume": 20750.0}, {"date": "2018-12-11", "close": 7.3225, "volume": 17088.0}, {"date": "2018-12-12", "close": 7.2001, "volume": 60870.0}, {"date": "2018-12-13", "close": 7.12, "volume": 1896.0}, {"date": "2018-12-14", "close": 6.91, "volume": 57240.0}, {"date": "2018-12-17", "close": 6.7125, "volume": 18478.0}, {"date": "2018-12-18", "close": 6.625, "volume": 15668.0}, {"date": "2018-12-19", "close": 6.275, "volume": 10548.0}, {"date": "2018-12-20", "close": 6.22, "volume": 23330.0}, {"date": "2018-12-21", "close": 6.16, "volume": 23880.0}, {"date": "2018-12-24", "close": 6.25, "volume": 31618.0}, {"date": "2018-12-26", "close": 6.26, "volume": 54134.0}, {"date": "2018-12-27", "close": 6.25, "volume": 9876.0}, {"date": "2018-12-28", "close": 6.2375, "volume": 34168.0}, {"date": "2018-12-31", "close": 6.625, "volume": 31588.0}, {"date": "2019-01-02", "close": 7.145, "volume": 8434.0}, {"date": "2019-01-03", "close": 6.91, "volume": 20126.0}, {"date": "2019-01-04", "close": 6.805, "volume": 12548.0}, {"date": "2019-01-07", "close": 6.76, "volume": 24912.0}, {"date": "2019-01-08", "close": 7.05, "volume": 15210.0}, {"date": "2019-01-09", "close": 7.16, "volume": 23334.0}, {"date": "2019-01-10", "close": 6.885, "volume": 15470.0}, {"date": "2019-01-11", "close": 6.95, "volume": 29762.0}, {"date": "2019-01-14", "close": 6.825, "volume": 1084.0}, {"date": "2019-01-15", "close": 6.9, "volume": 12766.0}, {"date": "2019-01-16", "close": 6.99, "volume": 5454.0}, {"date": "2019-01-17", "close": 7.16, "volume": 23318.0}, {"date": "2019-01-18", "close": 7.075, "volume": 11016.0}, {"date": "2019-01-22", "close": 7.005, "volume": 5140.0}, {"date": "2019-01-23", "close": 7.1475, "volume": 6264.0}, {"date": "2019-01-24", "close": 7.085, "volume": 4744.0}, {"date": "2019-01-25", "close": 7.105, "volume": 578.0}, {"date": "2019-01-28", "close": 6.975, "volume": 774.0}, {"date": "2019-01-29", "close": 6.845, "volume": 14030.0}, {"date": "2019-01-30", "close": 6.8, "volume": 27362.0}, {"date": "2019-01-31", "close": 6.725, "volume": 15752.0}, {"date": "2019-02-01", "close": 6.605, "volume": 35742.0}, {"date": "2019-02-04", "close": 6.745, "volume": 14020.0}, {"date": "2019-02-05", "close": 7.395, "volume": 60664.0}, {"date": "2019-02-06", "close": 7.41, "volume": 17890.0}, {"date": "2019-02-07", "close": 7.35, "volume": 3438.0}, {"date": "2019-02-08", "close": 7.5, "volume": 24024.0}, {"date": "2019-02-11", "close": 7.29, "volume": 31320.0}, {"date": "2019-02-12", "close": 7.815, "volume": 66194.0}, {"date": "2019-02-13", "close": 7.75, "volume": 18378.0}, {"date": "2019-02-14", "close": 7.55, "volume": 10016.0}, {"date": "2019-02-15", "close": 7.38, "volume": 14530.0}, {"date": "2019-02-19", "close": 7.455, "volume": 4126.0}, {"date": "2019-02-20", "close": 7.19, "volume": 14290.0}, {"date": "2019-02-21", "close": 7.355, "volume": 15482.0}, {"date": "2019-02-22", "close": 7.175, "volume": 12668.0}, {"date": "2019-02-25", "close": 7.035, "volume": 7496.0}, {"date": "2019-02-26", "close": 7.0, "volume": 9152.0}, {"date": "2019-02-27", "close": 6.95, "volume": 7068.0}, {"date": "2019-02-28", "close": 6.85, "volume": 40422.0}, {"date": "2019-03-01", "close": 7.075, "volume": 24436.0}, {"date": "2019-03-04", "close": 7.0, "volume": 50470.0}, {"date": "2019-03-05", "close": 7.0275, "volume": 21364.0}, {"date": "2019-03-06", "close": 6.97, "volume": 6552.0}, {"date": "2019-03-07", "close": 6.925, "volume": 21928.0}, {"date": "2019-03-08", "close": 6.85, "volume": 37874.0}, {"date": "2019-03-11", "close": 6.77, "volume": 24058.0}, {"date": "2019-03-12", "close": 6.825, "volume": 8800.0}, {"date": "2019-03-13", "close": 6.9, "volume": 3964.0}, {"date": "2019-03-14", "close": 6.785, "volume": 2798.0}, {"date": "2019-03-15", "close": 6.515, "volume": 71456.0}, {"date": "2019-03-18", "close": 6.58, "volume": 7394.0}, {"date": "2019-03-19", "close": 6.6275, "volume": 36790.0}, {"date": "2019-03-20", "close": 6.62, "volume": 10792.0}, {"date": "2019-03-21", "close": 6.56, "volume": 10102.0}, {"date": "2019-03-22", "close": 6.74, "volume": 9700.0}, {"date": "2019-03-25", "close": 6.68, "volume": 4136.0}, {"date": "2019-03-26", "close": 6.8, "volume": 25598.0}, {"date": "2019-03-27", "close": 6.7935, "volume": 54974.0}, {"date": "2019-03-28", "close": 6.81, "volume": 15086.0}, {"date": "2019-03-29", "close": 7.68, "volume": 67638.0}, {"date": "2019-04-01", "close": 7.5, "volume": 56656.0}, {"date": "2019-04-02", "close": 7.45, "volume": 19264.0}, {"date": "2019-04-03", "close": 7.535, "volume": 18874.0}, {"date": "2019-04-04", "close": 7.06, "volume": 36412.0}, {"date": "2019-04-05", "close": 7.165, "volume": 17740.0}, {"date": "2019-04-08", "close": 7.205, "volume": 9440.0}, {"date": "2019-04-09", "close": 7.04, "volume": 53144.0}, {"date": "2019-04-10", "close": 7.2, "volume": 11938.0}, {"date": "2019-04-11", "close": 7.08, "volume": 10918.0}, {"date": "2019-04-12", "close": 7.2, "volume": 31132.0}, {"date": "2019-04-15", "close": 7.0548, "volume": 5250.0}, {"date": "2019-04-16", "close": 7.075, "volume": 1266.0}, {"date": "2019-04-17", "close": 6.875, "volume": 44696.0}, {"date": "2019-04-18", "close": 7.065, "volume": 13046.0}, {"date": "2019-04-22", "close": 6.95, "volume": 5402.0}, {"date": "2019-04-23", "close": 6.965, "volume": 13546.0}, {"date": "2019-04-24", "close": 7.07, "volume": 3150.0}, {"date": "2019-04-25", "close": 6.955, "volume": 6866.0}, {"date": "2019-04-26", "close": 6.8825, "volume": 6164.0}, {"date": "2019-04-29", "close": 6.8355, "volume": 20122.0}, {"date": "2019-04-30", "close": 6.8113, "volume": 20416.0}, {"date": "2019-05-01", "close": 6.75, "volume": 8384.0}, {"date": "2019-05-02", "close": 6.82, "volume": 8988.0}, {"date": "2019-05-03", "close": 6.8, "volume": 23874.0}, {"date": "2019-05-06", "close": 6.755, "volume": 71356.0}, {"date": "2019-05-07", "close": 6.77, "volume": 16350.0}, {"date": "2019-05-08", "close": 6.775, "volume": 49726.0}, {"date": "2019-05-09", "close": 6.625, "volume": 11060.0}, {"date": "2019-05-10", "close": 6.7046, "volume": 22796.0}, {"date": "2019-05-13", "close": 6.695, "volume": 16024.0}, {"date": "2019-05-14", "close": 6.66, "volume": 4104.0}, {"date": "2019-05-15", "close": 6.65, "volume": 38002.0}, {"date": "2019-05-16", "close": 6.565, "volume": 30886.0}, {"date": "2019-05-17", "close": 6.605, "volume": 61298.0}, {"date": "2019-05-20", "close": 6.26, "volume": 16494.0}, {"date": "2019-05-21", "close": 6.38, "volume": 24332.0}, {"date": "2019-05-22", "close": 6.43, "volume": 4692.0}, {"date": "2019-05-23", "close": 6.325, "volume": 10544.0}, {"date": "2019-05-24", "close": 6.255, "volume": 6968.0}, {"date": "2019-05-28", "close": 6.235, "volume": 17010.0}, {"date": "2019-05-29", "close": 6.415, "volume": 36028.0}, {"date": "2019-05-30", "close": 6.7, "volume": 15614.0}, {"date": "2019-05-31", "close": 6.695, "volume": 12696.0}, {"date": "2019-06-03", "close": 6.49, "volume": 14186.0}, {"date": "2019-06-04", "close": 6.5675, "volume": 1420.0}, {"date": "2019-06-05", "close": 6.36, "volume": 14506.0}, {"date": "2019-06-06", "close": 6.375, "volume": 2210.0}, {"date": "2019-06-07", "close": 6.325, "volume": 12358.0}, {"date": "2019-06-10", "close": 6.4967, "volume": 2204.0}, {"date": "2019-06-11", "close": 6.605, "volume": 51646.0}, {"date": "2019-06-12", "close": 6.575, "volume": 9402.0}, {"date": "2019-06-13", "close": 6.507, "volume": 3776.0}, {"date": "2019-06-14", "close": 6.46, "volume": 21128.0}, {"date": "2019-06-17", "close": 6.515, "volume": 6896.0}, {"date": "2019-06-18", "close": 6.515, "volume": 2166.0}, {"date": "2019-06-19", "close": 6.635, "volume": 9980.0}, {"date": "2019-06-20", "close": 6.5, "volume": 13262.0}, {"date": "2019-06-21", "close": 6.635, "volume": 10288.0}, {"date": "2019-06-24", "close": 6.465, "volume": 826.0}, {"date": "2019-06-25", "close": 6.535, "volume": 4474.0}, {"date": "2019-06-26", "close": 6.61, "volume": 5426.0}, {"date": "2019-06-27", "close": 6.505, "volume": 55470.0}, {"date": "2019-06-28", "close": 6.85, "volume": 12194.0}, {"date": "2019-07-01", "close": 6.623, "volume": 10404.0}, {"date": "2019-07-02", "close": 6.625, "volume": 786.0}, {"date": "2019-07-03", "close": 6.8501, "volume": 3766.0}, {"date": "2019-07-05", "close": 6.6658, "volume": 8322.0}, {"date": "2019-07-08", "close": 6.68, "volume": 4696.0}, {"date": "2019-07-09", "close": 6.795, "volume": 5904.0}, {"date": "2019-07-10", "close": 6.7, "volume": 4292.0}, {"date": "2019-07-11", "close": 6.6749, "volume": 12540.0}, {"date": "2019-07-12", "close": 6.64, "volume": 50348.0}, {"date": "2019-07-15", "close": 6.55, "volume": 22218.0}, {"date": "2019-07-16", "close": 6.525, "volume": 10692.0}, {"date": "2019-07-17", "close": 6.535, "volume": 13320.0}, {"date": "2019-07-18", "close": 6.525, "volume": 1228.0}, {"date": "2019-07-19", "close": 6.43, "volume": 22722.0}, {"date": "2019-07-22", "close": 6.42, "volume": 7506.0}, {"date": "2019-07-23", "close": 6.4, "volume": 4670.0}, {"date": "2019-07-24", "close": 6.465, "volume": 7558.0}, {"date": "2019-07-25", "close": 6.325, "volume": 5550.0}, {"date": "2019-07-26", "close": 6.405, "volume": 35542.0}, {"date": "2019-07-29", "close": 6.39, "volume": 5678.0}, {"date": "2019-07-30", "close": 6.34, "volume": 3738.0}, {"date": "2019-07-31", "close": 6.41, "volume": 14346.0}, {"date": "2019-08-01", "close": 6.475, "volume": 13088.0}, {"date": "2019-08-02", "close": 6.5338, "volume": 14836.0}, {"date": "2019-08-05", "close": 6.45, "volume": 8290.0}, {"date": "2019-08-06", "close": 6.355, "volume": 23346.0}, {"date": "2019-08-07", "close": 6.35, "volume": 16036.0}, {"date": "2019-08-08", "close": 6.49, "volume": 3352.0}, {"date": "2019-08-09", "close": 6.355, "volume": 16192.0}, {"date": "2019-08-12", "close": 6.415, "volume": 10142.0}, {"date": "2019-08-13", "close": 6.645, "volume": 17616.0}, {"date": "2019-08-14", "close": 6.52, "volume": 1860.0}, {"date": "2019-08-15", "close": 6.525, "volume": 21168.0}, {"date": "2019-08-16", "close": 6.39, "volume": 18126.0}, {"date": "2019-08-19", "close": 6.445, "volume": 3614.0}, {"date": "2019-08-20", "close": 6.465, "volume": 5294.0}, {"date": "2019-08-21", "close": 6.475, "volume": 10826.0}, {"date": "2019-08-22", "close": 6.475, "volume": null}, {"date": "2019-08-23", "close": 6.475, "volume": 17948.0}, {"date": "2019-08-26", "close": 6.5336, "volume": 2510.0}, {"date": "2019-08-27", "close": 6.656, "volume": 33832.0}, {"date": "2019-08-28", "close": 6.9375, "volume": 131696.0}, {"date": "2019-08-29", "close": 7.05, "volume": 8532.0}, {"date": "2019-08-30", "close": 7.05, "volume": 10006.0}, {"date": "2019-09-03", "close": 6.875, "volume": 21024.0}, {"date": "2019-09-04", "close": 7.02, "volume": 17978.0}, {"date": "2019-09-05", "close": 7.15, "volume": 80478.0}, {"date": "2019-09-06", "close": 7.25, "volume": 19036.0}, {"date": "2019-09-09", "close": 7.165, "volume": 6958.0}, {"date": "2019-09-10", "close": 7.0933, "volume": 22348.0}, {"date": "2019-09-11", "close": 7.2, "volume": 22462.0}, {"date": "2019-09-12", "close": 7.16, "volume": 11442.0}, {"date": "2019-09-13", "close": 7.15, "volume": 34718.0}, {"date": "2019-09-16", "close": 7.05, "volume": 10136.0}, {"date": "2019-09-17", "close": 7.05, "volume": 7816.0}, {"date": "2019-09-18", "close": 7.06, "volume": 13936.0}, {"date": "2019-09-19", "close": 7.095, "volume": 3736.0}, {"date": "2019-09-20", "close": 7.225, "volume": 26702.0}, {"date": "2019-09-23", "close": 6.955, "volume": 41026.0}, {"date": "2019-09-24", "close": 6.775, "volume": 42134.0}, {"date": "2019-09-25", "close": 6.83, "volume": 8544.0}, {"date": "2019-09-26", "close": 6.885, "volume": 3742.0}, {"date": "2019-09-27", "close": 6.85, "volume": 758.0}, {"date": "2019-09-30", "close": 6.825, "volume": 16456.0}, {"date": "2019-10-01", "close": 6.86, "volume": 15066.0}, {"date": "2019-10-02", "close": 6.81, "volume": 6994.0}, {"date": "2019-10-03", "close": 6.825, "volume": 6270.0}, {"date": "2019-10-04", "close": 6.83, "volume": 10538.0}, {"date": "2019-10-07", "close": 7.08, "volume": 19026.0}, {"date": "2019-10-08", "close": 6.975, "volume": 14548.0}, {"date": "2019-10-09", "close": 6.925, "volume": 2346.0}, {"date": "2019-10-10", "close": 7.19, "volume": 1024.0}, {"date": "2019-10-11", "close": 6.975, "volume": 6588.0}, {"date": "2019-10-14", "close": 6.975, "volume": 6314.0}, {"date": "2019-10-15", "close": 6.825, "volume": 12120.0}, {"date": "2019-10-16", "close": 6.8537, "volume": 1750.0}, {"date": "2019-10-17", "close": 6.925, "volume": 5100.0}, {"date": "2019-10-18", "close": 7.1198, "volume": 11802.0}, {"date": "2019-10-21", "close": 6.9329, "volume": 24140.0}, {"date": "2019-10-22", "close": 7.0, "volume": 584.0}, {"date": "2019-10-23", "close": 7.155, "volume": 3968.0}, {"date": "2019-10-24", "close": 7.0, "volume": 7094.0}, {"date": "2019-10-25", "close": 6.98, "volume": 39924.0}, {"date": "2019-10-28", "close": 6.8852, "volume": 25368.0}, {"date": "2019-10-29", "close": 6.805, "volume": 16780.0}, {"date": "2019-10-30", "close": 6.8973, "volume": 758.0}, {"date": "2019-10-31", "close": 6.82, "volume": 19910.0}, {"date": "2019-11-01", "close": 6.8811, "volume": 4046.0}, {"date": "2019-11-04", "close": 6.965, "volume": 23502.0}, {"date": "2019-11-05", "close": 6.885, "volume": 38092.0}, {"date": "2019-11-06", "close": 6.9169, "volume": 9786.0}, {"date": "2019-11-07", "close": 6.71, "volume": 120460.0}, {"date": "2019-11-08", "close": 6.955, "volume": 108602.0}, {"date": "2019-11-11", "close": 7.3, "volume": 126422.0}, {"date": "2019-11-12", "close": 7.085, "volume": 84408.0}, {"date": "2019-11-13", "close": 7.07, "volume": 14928.0}, {"date": "2019-11-14", "close": 7.1832, "volume": 18026.0}, {"date": "2019-11-15", "close": 7.05, "volume": 106256.0}, {"date": "2019-11-18", "close": 7.0, "volume": 21272.0}, {"date": "2019-11-19", "close": 7.05, "volume": 15284.0}, {"date": "2019-11-20", "close": 6.975, "volume": 20838.0}, {"date": "2019-11-21", "close": 6.975, "volume": 24544.0}, {"date": "2019-11-22", "close": 6.9863, "volume": 71798.0}, {"date": "2019-11-25", "close": 6.985, "volume": 31514.0}, {"date": "2019-11-26", "close": 6.995, "volume": 16128.0}, {"date": "2019-11-27", "close": 6.9625, "volume": 20894.0}, {"date": "2019-11-29", "close": 6.9627, "volume": 3984.0}, {"date": "2019-12-02", "close": 6.9725, "volume": 23764.0}, {"date": "2019-12-03", "close": 6.895, "volume": 28964.0}, {"date": "2019-12-04", "close": 7.17, "volume": 127192.0}, {"date": "2019-12-05", "close": 7.325, "volume": 36080.0}, {"date": "2019-12-06", "close": 7.2, "volume": 18106.0}, {"date": "2019-12-09", "close": 7.05, "volume": 61376.0}, {"date": "2019-12-10", "close": 7.2875, "volume": 9468.0}, {"date": "2019-12-11", "close": 7.315, "volume": 9288.0}, {"date": "2019-12-12", "close": 7.23, "volume": 75566.0}, {"date": "2019-12-13", "close": 7.18, "volume": 35064.0}, {"date": "2019-12-16", "close": 7.3138, "volume": 22758.0}, {"date": "2019-12-17", "close": 7.23, "volume": 14784.0}, {"date": "2019-12-18", "close": 7.22, "volume": 13144.0}, {"date": "2019-12-19", "close": 7.225, "volume": 11278.0}, {"date": "2019-12-20", "close": 7.13, "volume": 26562.0}, {"date": "2019-12-23", "close": 7.155, "volume": 7004.0}, {"date": "2019-12-24", "close": 7.11, "volume": 2750.0}, {"date": "2019-12-26", "close": 7.22, "volume": 9354.0}, {"date": "2019-12-27", "close": 7.06, "volume": 23610.0}, {"date": "2019-12-30", "close": 7.0, "volume": 40792.0}, {"date": "2019-12-31", "close": 7.025, "volume": 13514.0}, {"date": "2020-01-02", "close": 7.145, "volume": 9058.0}, {"date": "2020-01-03", "close": 7.125, "volume": 18122.0}, {"date": "2020-01-06", "close": 7.125, "volume": 76960.0}, {"date": "2020-01-07", "close": 7.01, "volume": 18968.0}, {"date": "2020-01-08", "close": 6.9725, "volume": 34968.0}, {"date": "2020-01-09", "close": 6.98, "volume": 15196.0}, {"date": "2020-01-10", "close": 6.96, "volume": 27194.0}, {"date": "2020-01-13", "close": 7.01, "volume": 30496.0}, {"date": "2020-01-14", "close": 7.04, "volume": 15072.0}, {"date": "2020-01-15", "close": 7.24, "volume": 52796.0}, {"date": "2020-01-16", "close": 7.35, "volume": 13844.0}, {"date": "2020-01-17", "close": 7.35, "volume": 44850.0}, {"date": "2020-01-21", "close": 7.32, "volume": 23172.0}, {"date": "2020-01-22", "close": 7.24, "volume": 25994.0}, {"date": "2020-01-23", "close": 7.105, "volume": 61674.0}, {"date": "2020-01-24", "close": 7.11, "volume": 17274.0}, {"date": "2020-01-27", "close": 7.1, "volume": 43580.0}, {"date": "2020-01-28", "close": 7.125, "volume": 16762.0}, {"date": "2020-01-29", "close": 6.9, "volume": 104628.0}, {"date": "2020-01-30", "close": 6.7675, "volume": 28958.0}, {"date": "2020-01-31", "close": 6.85, "volume": 35270.0}, {"date": "2020-02-03", "close": 6.76, "volume": 13472.0}, {"date": "2020-02-04", "close": 6.85, "volume": 19800.0}, {"date": "2020-02-05", "close": 6.8825, "volume": 16630.0}, {"date": "2020-02-06", "close": 6.755, "volume": 26776.0}, {"date": "2020-02-07", "close": 7.0, "volume": 47774.0}, {"date": "2020-02-10", "close": 6.81, "volume": 33214.0}, {"date": "2020-02-11", "close": 6.795, "volume": 37130.0}, {"date": "2020-02-12", "close": 6.895, "volume": 36150.0}, {"date": "2020-02-13", "close": 6.76, "volume": 49120.0}, {"date": "2020-02-14", "close": 6.64, "volume": 70858.0}, {"date": "2020-02-18", "close": 6.75, "volume": 33276.0}, {"date": "2020-02-19", "close": 6.65, "volume": 7932.0}, {"date": "2020-02-20", "close": 6.705, "volume": 16456.0}, {"date": "2020-02-21", "close": 6.66, "volume": 12626.0}, {"date": "2020-02-24", "close": 6.725, "volume": 43400.0}, {"date": "2020-02-25", "close": 6.56, "volume": 37476.0}, {"date": "2020-02-26", "close": 6.26, "volume": 134948.0}, {"date": "2020-02-27", "close": 5.7016, "volume": 65768.0}, {"date": "2020-02-28", "close": 6.0, "volume": 34608.0}, {"date": "2020-03-02", "close": 6.16, "volume": 10192.0}, {"date": "2020-03-03", "close": 6.005, "volume": 6538.0}, {"date": "2020-03-04", "close": 6.23, "volume": 21806.0}, {"date": "2020-03-05", "close": 6.21, "volume": 28812.0}, {"date": "2020-03-06", "close": 5.995, "volume": 80236.0}, {"date": "2020-03-09", "close": 5.215, "volume": 54852.0}, {"date": "2020-03-10", "close": 5.39, "volume": 28292.0}, {"date": "2020-03-11", "close": 5.355, "volume": 26514.0}, {"date": "2020-03-12", "close": 4.825, "volume": 112042.0}, {"date": "2020-03-13", "close": 4.775, "volume": 36010.0}, {"date": "2020-03-16", "close": 4.135, "volume": 134380.0}, {"date": "2020-03-17", "close": 4.225, "volume": 15914.0}, {"date": "2020-03-18", "close": 3.705, "volume": 40924.0}, {"date": "2020-03-19", "close": 3.825, "volume": 63362.0}, {"date": "2020-03-20", "close": 3.75, "volume": 18672.0}, {"date": "2020-03-23", "close": 3.7, "volume": 21482.0}, {"date": "2020-03-24", "close": 3.785, "volume": 49214.0}, {"date": "2020-03-25", "close": 3.855, "volume": 33600.0}, {"date": "2020-03-26", "close": 4.135, "volume": 53332.0}, {"date": "2020-03-27", "close": 4.015, "volume": 18964.0}, {"date": "2020-03-30", "close": 4.15, "volume": 52084.0}, {"date": "2020-03-31", "close": 4.25, "volume": 30236.0}, {"date": "2020-04-01", "close": 3.93, "volume": 13572.0}, {"date": "2020-04-02", "close": 3.935, "volume": 36518.0}, {"date": "2020-04-03", "close": 4.2, "volume": 17112.0}, {"date": "2020-04-06", "close": 4.235, "volume": 37898.0}, {"date": "2020-04-07", "close": 4.4, "volume": 36928.0}, {"date": "2020-04-08", "close": 4.44, "volume": 20604.0}, {"date": "2020-04-09", "close": 4.705, "volume": 35548.0}, {"date": "2020-04-13", "close": 4.5653, "volume": 4544.0}, {"date": "2020-04-14", "close": 4.995, "volume": 24326.0}, {"date": "2020-04-15", "close": 4.8, "volume": 27904.0}, {"date": "2020-04-16", "close": 4.74, "volume": 11336.0}, {"date": "2020-04-17", "close": 4.84, "volume": 13464.0}, {"date": "2020-04-20", "close": 4.7775, "volume": 5618.0}, {"date": "2020-04-21", "close": 4.59, "volume": 2430.0}, {"date": "2020-04-22", "close": 4.71, "volume": 20164.0}, {"date": "2020-04-23", "close": 4.62, "volume": 9750.0}, {"date": "2020-04-24", "close": 4.65, "volume": 15424.0}, {"date": "2020-04-27", "close": 4.745, "volume": 13476.0}, {"date": "2020-04-28", "close": 4.735, "volume": 13078.0}, {"date": "2020-04-29", "close": 4.9291, "volume": 28624.0}, {"date": "2020-04-30", "close": 4.74, "volume": 20126.0}, {"date": "2020-05-01", "close": 4.665, "volume": 10854.0}, {"date": "2020-05-04", "close": 4.5231, "volume": 36154.0}, {"date": "2020-05-05", "close": 4.585, "volume": 14748.0}, {"date": "2020-05-06", "close": 4.635, "volume": 12690.0}, {"date": "2020-05-07", "close": 4.715, "volume": 12740.0}, {"date": "2020-05-08", "close": 4.8424, "volume": 35712.0}, {"date": "2020-05-11", "close": 4.83, "volume": 30554.0}, {"date": "2020-05-12", "close": 4.695, "volume": 71544.0}, {"date": "2020-05-13", "close": 6.17, "volume": 501740.0}, {"date": "2020-05-14", "close": 6.5125, "volume": 232916.0}, {"date": "2020-05-15", "close": 6.2175, "volume": 141132.0}, {"date": "2020-05-18", "close": 6.385, "volume": 145796.0}, {"date": "2020-05-19", "close": 6.42, "volume": 92046.0}, {"date": "2020-05-20", "close": 6.94, "volume": 243806.0}, {"date": "2020-05-21", "close": 7.13, "volume": 96032.0}, {"date": "2020-05-22", "close": 7.245, "volume": 151970.0}, {"date": "2020-05-26", "close": 7.825, "volume": 260332.0}, {"date": "2020-05-27", "close": 7.815, "volume": 104482.0}, {"date": "2020-05-28", "close": 7.87, "volume": 51360.0}, {"date": "2020-05-29", "close": 7.62, "volume": 94702.0}, {"date": "2020-06-01", "close": 7.375, "volume": 40090.0}, {"date": "2020-06-02", "close": 6.9001, "volume": 156144.0}, {"date": "2020-06-03", "close": 7.23, "volume": 99264.0}, {"date": "2020-06-04", "close": 7.145, "volume": 53552.0}, {"date": "2020-06-05", "close": 7.125, "volume": 37478.0}, {"date": "2020-06-08", "close": 7.425, "volume": 215136.0}, {"date": "2020-06-09", "close": 7.475, "volume": 130000.0}, {"date": "2020-06-10", "close": 7.575, "volume": 87464.0}, {"date": "2020-06-11", "close": 6.855, "volume": 213254.0}, {"date": "2020-06-12", "close": 7.07, "volume": 60856.0}, {"date": "2020-06-15", "close": 7.37, "volume": 33796.0}, {"date": "2020-06-16", "close": 8.595, "volume": 374744.0}, {"date": "2020-06-17", "close": 8.25, "volume": 172122.0}, {"date": "2020-06-18", "close": 8.2, "volume": 104026.0}, {"date": "2020-06-19", "close": 8.76, "volume": 220506.0}, {"date": "2020-06-22", "close": 8.62, "volume": 121508.0}, {"date": "2020-06-23", "close": 8.315, "volume": 71052.0}, {"date": "2020-06-24", "close": 8.52, "volume": 88428.0}, {"date": "2020-06-25", "close": 8.955, "volume": 87522.0}, {"date": "2020-06-26", "close": 8.98, "volume": 42144.0}, {"date": "2020-06-29", "close": 9.03, "volume": 63538.0}, {"date": "2020-06-30", "close": 9.125, "volume": 89014.0}, {"date": "2020-07-01", "close": 9.115, "volume": 50402.0}, {"date": "2020-07-02", "close": 9.295, "volume": 108744.0}, {"date": "2020-07-06", "close": 10.115, "volume": 196704.0}, {"date": "2020-07-07", "close": 9.91, "volume": 136690.0}, {"date": "2020-07-08", "close": 10.01, "volume": 70426.0}, {"date": "2020-07-09", "close": 10.395, "volume": 123812.0}, {"date": "2020-07-10", "close": 10.185, "volume": 77434.0}, {"date": "2020-07-13", "close": 10.245, "volume": 134542.0}, {"date": "2020-07-14", "close": 9.51, "volume": 122132.0}, {"date": "2020-07-15", "close": 10.34, "volume": 117110.0}, {"date": "2020-07-16", "close": 10.1, "volume": 86286.0}, {"date": "2020-07-17", "close": 10.095, "volume": 107872.0}, {"date": "2020-07-20", "close": 10.255, "volume": 141056.0}, {"date": "2020-07-21", "close": 10.5, "volume": 84814.0}, {"date": "2020-07-22", "close": 10.86, "volume": 150054.0}, {"date": "2020-07-23", "close": 10.905, "volume": 108280.0}, {"date": "2020-07-24", "close": 10.63, "volume": 45236.0}, {"date": "2020-07-27", "close": 10.435, "volume": 99398.0}, {"date": "2020-07-28", "close": 10.04, "volume": 74344.0}, {"date": "2020-07-29", "close": 10.41, "volume": 46624.0}, {"date": "2020-07-30", "close": 10.53, "volume": 29472.0}, {"date": "2020-07-31", "close": 10.25, "volume": 39676.0}, {"date": "2020-08-03", "close": 10.25, "volume": 63952.0}, {"date": "2020-08-04", "close": 10.255, "volume": 35982.0}, {"date": "2020-08-05", "close": 10.5, "volume": 30632.0}, {"date": "2020-08-06", "close": 10.455, "volume": 16356.0}, {"date": "2020-08-07", "close": 10.355, "volume": 13122.0}, {"date": "2020-08-10", "close": 10.1, "volume": 63982.0}, {"date": "2020-08-11", "close": 10.005, "volume": 54590.0}, {"date": "2020-08-12", "close": 10.05, "volume": 47834.0}, {"date": "2020-08-13", "close": 10.495, "volume": 107606.0}, {"date": "2020-08-14", "close": 9.95, "volume": 42322.0}, {"date": "2020-08-17", "close": 9.905, "volume": 57752.0}, {"date": "2020-08-18", "close": 10.015, "volume": 29146.0}, {"date": "2020-08-19", "close": 10.375, "volume": 42920.0}, {"date": "2020-08-20", "close": 10.2, "volume": 27066.0}, {"date": "2020-08-21", "close": 10.34, "volume": 72882.0}, {"date": "2020-08-24", "close": 10.01, "volume": 66340.0}, {"date": "2020-08-25", "close": 10.05, "volume": 47372.0}, {"date": "2020-08-26", "close": 9.97, "volume": 92948.0}, {"date": "2020-08-27", "close": 9.87, "volume": 92316.0}, {"date": "2020-08-28", "close": 10.3, "volume": 119944.0}, {"date": "2020-08-31", "close": 10.84, "volume": 152740.0}, {"date": "2020-09-01", "close": 11.0, "volume": 96444.0}, {"date": "2020-09-02", "close": 10.9, "volume": 220174.0}, {"date": "2020-09-03", "close": 10.495, "volume": 85480.0}, {"date": "2020-09-04", "close": 10.275, "volume": 105206.0}, {"date": "2020-09-08", "close": 10.35, "volume": 56170.0}, {"date": "2020-09-09", "close": 10.09, "volume": 81892.0}, {"date": "2020-09-10", "close": 10.11, "volume": 86872.0}, {"date": "2020-09-11", "close": 10.065, "volume": 102406.0}, {"date": "2020-09-14", "close": 10.305, "volume": 53380.0}, {"date": "2020-09-15", "close": 10.395, "volume": 52462.0}, {"date": "2020-09-16", "close": 10.545, "volume": 37172.0}, {"date": "2020-09-17", "close": 10.325, "volume": 86742.0}, {"date": "2020-09-18", "close": 10.56, "volume": 69646.0}, {"date": "2020-09-21", "close": 10.43, "volume": 79186.0}, {"date": "2020-09-22", "close": 10.415, "volume": 49482.0}, {"date": "2020-09-23", "close": 10.245, "volume": 42084.0}, {"date": "2020-09-24", "close": 10.25, "volume": 46904.0}, {"date": "2020-09-25", "close": 10.31, "volume": 40884.0}, {"date": "2020-09-28", "close": 10.405, "volume": 35004.0}, {"date": "2020-09-29", "close": 11.39, "volume": 179064.0}, {"date": "2020-09-30", "close": 10.98, "volume": 47054.0}, {"date": "2020-10-01", "close": 10.93, "volume": 58814.0}, {"date": "2020-10-02", "close": 10.555, "volume": 35886.0}, {"date": "2020-10-05", "close": 10.85, "volume": 26284.0}, {"date": "2020-10-06", "close": 10.75, "volume": 61842.0}, {"date": "2020-10-07", "close": 10.755, "volume": 22776.0}, {"date": "2020-10-08", "close": 11.085, "volume": 47894.0}, {"date": "2020-10-09", "close": 11.09, "volume": 37922.0}, {"date": "2020-10-12", "close": 11.36, "volume": 106320.0}, {"date": "2020-10-13", "close": 11.155, "volume": 29770.0}, {"date": "2020-10-14", "close": 11.155, "volume": 26030.0}, {"date": "2020-10-15", "close": 11.11, "volume": 69816.0}, {"date": "2020-10-16", "close": 11.12, "volume": 55942.0}, {"date": "2020-10-19", "close": 11.005, "volume": 87120.0}, {"date": "2020-10-20", "close": 11.1, "volume": 43648.0}, {"date": "2020-10-21", "close": 11.0, "volume": 39678.0}, {"date": "2020-10-22", "close": 11.01, "volume": 20118.0}, {"date": "2020-10-23", "close": 11.0, "volume": 16334.0}, {"date": "2020-10-26", "close": 11.335, "volume": 41158.0}, {"date": "2020-10-27", "close": 11.025, "volume": 28118.0}, {"date": "2020-10-28", "close": 10.275, "volume": 78488.0}, {"date": "2020-10-29", "close": 10.375, "volume": 35824.0}, {"date": "2020-10-30", "close": 9.255, "volume": 136592.0}, {"date": "2020-11-02", "close": 9.375, "volume": 42590.0}, {"date": "2020-11-03", "close": 9.47, "volume": 32664.0}, {"date": "2020-11-04", "close": 9.67, "volume": 32326.0}, {"date": "2020-11-05", "close": 10.21, "volume": 111424.0}, {"date": "2020-11-06", "close": 11.22, "volume": 260806.0}, {"date": "2020-11-09", "close": 12.0, "volume": 182990.0}, {"date": "2020-11-10", "close": 12.34, "volume": 92262.0}, {"date": "2020-11-11", "close": 11.82, "volume": 61500.0}, {"date": "2020-11-12", "close": 13.0, "volume": 210294.0}, {"date": "2020-11-13", "close": 13.4, "volume": 137996.0}, {"date": "2020-11-16", "close": 14.235, "volume": 186452.0}, {"date": "2020-11-17", "close": 14.735, "volume": 159500.0}, {"date": "2020-11-18", "close": 15.015, "volume": 301936.0}, {"date": "2020-11-19", "close": 14.37, "volume": 260168.0}, {"date": "2020-11-20", "close": 15.2, "volume": 214666.0}, {"date": "2020-11-23", "close": 16.285, "volume": 349666.0}, {"date": "2020-11-24", "close": 17.0, "volume": 510554.0}, {"date": "2020-11-25", "close": 17.48, "volume": 276470.0}, {"date": "2020-11-27", "close": 17.865, "volume": 142054.0}, {"date": "2020-11-30", "close": 18.06, "volume": 380202.0}, {"date": "2020-12-01", "close": 17.65, "volume": 153072.0}, {"date": "2020-12-02", "close": 17.445, "volume": 130752.0}, {"date": "2020-12-03", "close": 17.86, "volume": 136806.0}, {"date": "2020-12-04", "close": 18.06, "volume": 355830.0}, {"date": "2020-12-07", "close": 19.64, "volume": 396184.0}, {"date": "2020-12-08", "close": 20.55, "volume": 384456.0}, {"date": "2020-12-09", "close": 18.865, "volume": 313718.0}, {"date": "2020-12-10", "close": 18.96, "volume": 237038.0}, {"date": "2020-12-11", "close": 17.995, "volume": 155380.0}, {"date": "2020-12-14", "close": 18.41, "volume": 252608.0}, {"date": "2020-12-15", "close": 18.555, "volume": 247570.0}, {"date": "2020-12-16", "close": 18.905, "volume": 229590.0}, {"date": "2020-12-17", "close": 18.335, "volume": 114210.0}, {"date": "2020-12-18", "close": 17.925, "volume": 183930.0}, {"date": "2020-12-21", "close": 17.455, "volume": 207194.0}, {"date": "2020-12-22", "close": 17.28, "volume": 122160.0}, {"date": "2020-12-23", "close": 17.53, "volume": 91710.0}, {"date": "2020-12-24", "close": 17.59, "volume": 93122.0}, {"date": "2020-12-28", "close": 17.735, "volume": 176144.0}, {"date": "2020-12-29", "close": 16.65, "volume": 195634.0}, {"date": "2020-12-30", "close": 16.87, "volume": 151716.0}, {"date": "2020-12-31", "close": 17.075, "volume": 170764.0}, {"date": "2021-01-04", "close": 17.245, "volume": 191182.0}, {"date": "2021-01-05", "close": 17.43, "volume": 197340.0}, {"date": "2021-01-06", "close": 17.405, "volume": 151868.0}, {"date": "2021-01-07", "close": 17.09, "volume": 152368.0}, {"date": "2021-01-08", "close": 16.695, "volume": 257320.0}, {"date": "2021-01-11", "close": 17.195, "volume": 165796.0}, {"date": "2021-01-12", "close": 17.66, "volume": 122716.0}, {"date": "2021-01-13", "close": 17.495, "volume": 76206.0}, {"date": "2021-01-14", "close": 17.675, "volume": 126746.0}, {"date": "2021-01-15", "close": 17.785, "volume": 101134.0}, {"date": "2021-01-19", "close": 19.0, "volume": 276806.0}, {"date": "2021-01-20", "close": 19.32, "volume": 215640.0}, {"date": "2021-01-21", "close": 18.94, "volume": 122638.0}, {"date": "2021-01-22", "close": 18.815, "volume": 107942.0}, {"date": "2021-01-25", "close": 19.09, "volume": 306578.0}, {"date": "2021-01-26", "close": 18.99, "volume": 362422.0}, {"date": "2021-01-27", "close": 17.82, "volume": 254866.0}, {"date": "2021-01-28", "close": 18.025, "volume": 213818.0}, {"date": "2021-01-29", "close": 17.975, "volume": 128384.0}, {"date": "2021-02-01", "close": 20.985, "volume": 1193258.0}, {"date": "2021-02-02", "close": 21.835, "volume": 731912.0}, {"date": "2021-02-03", "close": 19.765, "volume": 1075090.0}, {"date": "2021-02-04", "close": 22.865, "volume": 1315396.0}, {"date": "2021-02-05", "close": 27.375, "volume": 1063920.0}, {"date": "2021-02-08", "close": 27.32, "volume": 1130152.0}, {"date": "2021-02-09", "close": 27.51, "volume": 848542.0}, {"date": "2021-02-10", "close": 27.005, "volume": 343138.0}, {"date": "2021-02-11", "close": 26.415, "volume": 403342.0}, {"date": "2021-02-12", "close": 27.025, "volume": 191106.0}, {"date": "2021-02-16", "close": 33.5, "volume": 1618190.0}, {"date": "2021-02-17", "close": 33.04, "volume": 726444.0}, {"date": "2021-02-18", "close": 32.63, "volume": 410324.0}, {"date": "2021-02-19", "close": 32.715, "volume": 366334.0}, {"date": "2021-02-22", "close": 35.065, "volume": 931860.0}, {"date": "2021-02-23", "close": 31.87, "volume": 858896.0}, {"date": "2021-02-24", "close": 33.025, "volume": 420286.0}, {"date": "2021-02-25", "close": 30.13, "volume": 630274.0}, {"date": "2021-02-26", "close": 30.665, "volume": 467970.0}, {"date": "2021-03-01", "close": 34.0, "volume": 642584.0}, {"date": "2021-03-02", "close": 32.765, "volume": 362250.0}, {"date": "2021-03-03", "close": 32.72, "volume": 490334.0}, {"date": "2021-03-04", "close": 26.93, "volume": 1172500.0}, {"date": "2021-03-05", "close": 26.795, "volume": 725718.0}, {"date": "2021-03-08", "close": 26.37, "volume": 386128.0}, {"date": "2021-03-09", "close": 28.575, "volume": 290560.0}, {"date": "2021-03-10", "close": 29.64, "volume": 353544.0}, {"date": "2021-03-11", "close": 30.795, "volume": 223416.0}, {"date": "2021-03-12", "close": 31.875, "volume": 333692.0}, {"date": "2021-03-15", "close": 32.76, "volume": 276036.0}, {"date": "2021-03-16", "close": 32.13, "volume": 277498.0}, {"date": "2021-03-17", "close": 32.28, "volume": 279500.0}, {"date": "2021-03-18", "close": 31.0, "volume": 270214.0}, {"date": "2021-03-19", "close": 32.3, "volume": 384934.0}, {"date": "2021-03-22", "close": 33.015, "volume": 463482.0}, {"date": "2021-03-23", "close": 29.805, "volume": 566046.0}, {"date": "2021-03-24", "close": 31.865, "volume": 1325384.0}, {"date": "2021-03-25", "close": 31.62, "volume": 549020.0}, {"date": "2021-03-26", "close": 33.98, "volume": 332182.0}, {"date": "2021-03-29", "close": 32.705, "volume": 905822.0}, {"date": "2021-03-30", "close": 33.79, "volume": 345326.0}, {"date": "2021-03-31", "close": 35.52, "volume": 402772.0}, {"date": "2021-04-01", "close": 38.56, "volume": 473190.0}, {"date": "2021-04-05", "close": 41.745, "volume": 755158.0}, {"date": "2021-04-06", "close": 41.975, "volume": 564080.0}, {"date": "2021-04-07", "close": 41.685, "volume": 497678.0}, {"date": "2021-04-08", "close": 40.5, "volume": 519469.0}, {"date": "2021-04-09", "close": 40.64, "volume": 343449.0}, {"date": "2021-04-12", "close": 37.53, "volume": 528725.0}, {"date": "2021-04-13", "close": 34.36, "volume": 666512.0}, {"date": "2021-04-14", "close": 33.24, "volume": 406069.0}, {"date": "2021-04-15", "close": 32.12, "volume": 507898.0}, {"date": "2021-04-16", "close": 30.85, "volume": 321201.0}, {"date": "2021-04-19", "close": 29.26, "volume": 334901.0}, {"date": "2021-04-20", "close": 28.0, "volume": 387126.0}, {"date": "2021-04-21", "close": 29.83, "volume": 332013.0}, {"date": "2021-04-22", "close": 29.3, "volume": 298699.0}, {"date": "2021-04-23", "close": 31.73, "volume": 276888.0}, {"date": "2021-04-26", "close": 33.18, "volume": 411817.0}, {"date": "2021-04-27", "close": 33.38, "volume": 306425.0}, {"date": "2021-04-28", "close": 33.54, "volume": 266784.0}, {"date": "2021-04-29", "close": 33.24, "volume": 306107.0}, {"date": "2021-04-30", "close": 32.41, "volume": 270020.0}, {"date": "2021-05-03", "close": 32.68, "volume": 328217.0}, {"date": "2021-05-04", "close": 32.78, "volume": 279696.0}, {"date": "2021-05-05", "close": 34.03, "volume": 418405.0}, {"date": "2021-05-06", "close": 28.35, "volume": 1163747.0}, {"date": "2021-05-07", "close": 32.26, "volume": 477787.0}, {"date": "2021-05-10", "close": 29.77, "volume": 312428.0}, {"date": "2021-05-11", "close": 29.7, "volume": 307531.0}, {"date": "2021-05-12", "close": 28.21, "volume": 296287.0}, {"date": "2021-05-13", "close": 28.49, "volume": 337522.0}, {"date": "2021-05-14", "close": 31.33, "volume": 248273.0}, {"date": "2021-05-17", "close": 31.85, "volume": 168078.0}, {"date": "2021-05-18", "close": 32.22, "volume": 165291.0}, {"date": "2021-05-19", "close": 33.24, "volume": 208836.0}, {"date": "2021-05-20", "close": 34.75, "volume": 257548.0}, {"date": "2021-05-21", "close": 35.67, "volume": 241613.0}, {"date": "2021-05-24", "close": 34.96, "volume": 290475.0}, {"date": "2021-05-25", "close": 34.58, "volume": 190813.0}, {"date": "2021-05-26", "close": 35.98, "volume": 164941.0}, {"date": "2021-05-27", "close": 36.58, "volume": 195033.0}, {"date": "2021-05-28", "close": 36.96, "volume": 157304.0}, {"date": "2021-06-01", "close": 36.41, "volume": 250551.0}, {"date": "2021-06-02", "close": 36.04, "volume": 236666.0}, {"date": "2021-06-03", "close": 35.2, "volume": 115045.0}, {"date": "2021-06-04", "close": 37.16, "volume": 149883.0}, {"date": "2021-06-07", "close": 38.1, "volume": 195049.0}, {"date": "2021-06-08", "close": 38.67, "volume": 178987.0}, {"date": "2021-06-09", "close": 37.9, "volume": 154160.0}, {"date": "2021-06-10", "close": 37.74, "volume": 111905.0}, {"date": "2021-06-11", "close": 38.87, "volume": 138191.0}, {"date": "2021-06-14", "close": 41.89, "volume": 368460.0}, {"date": "2021-06-15", "close": 41.11, "volume": 177561.0}, {"date": "2021-06-16", "close": 41.69, "volume": 178115.0}, {"date": "2021-06-17", "close": 41.07, "volume": 211267.0}, {"date": "2021-06-18", "close": 36.58, "volume": 360238.0}, {"date": "2021-06-21", "close": 36.09, "volume": 298416.0}, {"date": "2021-06-22", "close": 33.46, "volume": 392796.0}, {"date": "2021-06-23", "close": 33.89, "volume": 350401.0}, {"date": "2021-06-24", "close": 35.0, "volume": 221017.0}, {"date": "2021-06-25", "close": 33.92, "volume": 1302115.0}, {"date": "2021-06-28", "close": 34.87, "volume": 281245.0}, {"date": "2021-06-29", "close": 34.34, "volume": 257051.0}, {"date": "2021-06-30", "close": 32.77, "volume": 334146.0}, {"date": "2021-07-01", "close": 32.33, "volume": 257578.0}, {"date": "2021-07-02", "close": 31.88, "volume": 181540.0}, {"date": "2021-07-06", "close": 32.79, "volume": 180774.0}, {"date": "2021-07-07", "close": 30.76, "volume": 211788.0}, {"date": "2021-07-08", "close": 31.31, "volume": 222325.0}, {"date": "2021-07-09", "close": 31.9, "volume": 120706.0}, {"date": "2021-07-12", "close": 32.12, "volume": 140842.0}, {"date": "2021-07-13", "close": 31.43, "volume": 161660.0}, {"date": "2021-07-14", "close": 30.14, "volume": 149273.0}, {"date": "2021-07-15", "close": 29.75, "volume": 146738.0}, {"date": "2021-07-16", "close": 29.08, "volume": 125507.0}, {"date": "2021-07-19", "close": 28.61, "volume": 225535.0}, {"date": "2021-07-20", "close": 30.05, "volume": 167259.0}, {"date": "2021-07-21", "close": 31.26, "volume": 100279.0}, {"date": "2021-07-22", "close": 30.93, "volume": 183910.0}, {"date": "2021-07-23", "close": 30.98, "volume": 97770.0}, {"date": "2021-07-26", "close": 30.8, "volume": 123422.0}, {"date": "2021-07-27", "close": 30.8, "volume": 136418.0}, {"date": "2021-07-28", "close": 35.16, "volume": 497194.0}, {"date": "2021-07-29", "close": 36.64, "volume": 361148.0}, {"date": "2021-07-30", "close": 37.28, "volume": 296829.0}, {"date": "2021-08-02", "close": 38.17, "volume": 317716.0}, {"date": "2021-08-03", "close": 36.96, "volume": 300542.0}, {"date": "2021-08-04", "close": 37.31, "volume": 183118.0}, {"date": "2021-08-05", "close": 39.6, "volume": 199837.0}, {"date": "2021-08-06", "close": 38.98, "volume": 211581.0}, {"date": "2021-08-09", "close": 38.99, "volume": 261431.0}, {"date": "2021-08-10", "close": 38.03, "volume": 246008.0}, {"date": "2021-08-11", "close": 38.3, "volume": 244402.0}, {"date": "2021-08-12", "close": 39.5, "volume": 186796.0}, {"date": "2021-08-13", "close": 38.42, "volume": 122957.0}, {"date": "2021-08-16", "close": 37.39, "volume": 128239.0}, {"date": "2021-08-17", "close": 36.22, "volume": 237826.0}, {"date": "2021-08-18", "close": 36.66, "volume": 104957.0}, {"date": "2021-08-19", "close": 36.06, "volume": 114103.0}, {"date": "2021-08-20", "close": 36.85, "volume": 122828.0}, {"date": "2021-08-23", "close": 37.75, "volume": 135603.0}, {"date": "2021-08-24", "close": 39.23, "volume": 192874.0}, {"date": "2021-08-25", "close": 38.72, "volume": 195429.0}, {"date": "2021-08-26", "close": 33.59, "volume": 791077.0}, {"date": "2021-08-27", "close": 35.57, "volume": 264702.0}, {"date": "2021-08-30", "close": 35.56, "volume": 167363.0}, {"date": "2021-08-31", "close": 35.44, "volume": 162450.0}, {"date": "2021-09-01", "close": 35.97, "volume": 130341.0}, {"date": "2021-09-02", "close": 36.4, "volume": 129367.0}, {"date": "2021-09-03", "close": 36.19, "volume": 90247.0}, {"date": "2021-09-07", "close": 35.31, "volume": 200922.0}, {"date": "2021-09-08", "close": 34.98, "volume": 178988.0}, {"date": "2021-09-09", "close": 35.65, "volume": 106101.0}, {"date": "2021-09-10", "close": 35.15, "volume": 78822.0}, {"date": "2021-09-13", "close": 35.56, "volume": 107840.0}, {"date": "2021-09-14", "close": 34.76, "volume": 162831.0}, {"date": "2021-09-15", "close": 34.87, "volume": 147253.0}, {"date": "2021-09-16", "close": 34.52, "volume": 99161.0}, {"date": "2021-09-17", "close": 34.34, "volume": 139179.0}, {"date": "2021-09-20", "close": 32.81, "volume": 177672.0}, {"date": "2021-09-21", "close": 32.16, "volume": 86895.0}, {"date": "2021-09-22", "close": 33.01, "volume": 88197.0}, {"date": "2021-09-23", "close": 33.93, "volume": 94612.0}, {"date": "2021-09-24", "close": 33.76, "volume": 85560.0}, {"date": "2021-09-27", "close": 34.66, "volume": 99465.0}, {"date": "2021-09-28", "close": 33.27, "volume": 94669.0}, {"date": "2021-09-29", "close": 32.74, "volume": 115339.0}, {"date": "2021-09-30", "close": 32.86, "volume": 105812.0}, {"date": "2021-10-01", "close": 33.6, "volume": 85114.0}, {"date": "2021-10-04", "close": 33.4, "volume": 114750.0}, {"date": "2021-10-05", "close": 34.44, "volume": 98409.0}, {"date": "2021-10-06", "close": 35.06, "volume": 108831.0}, {"date": "2021-10-07", "close": 36.03, "volume": 78111.0}, {"date": "2021-10-08", "close": 33.72, "volume": 159268.0}, {"date": "2021-10-11", "close": 33.57, "volume": 96002.0}, {"date": "2021-10-12", "close": 30.24, "volume": 838236.0}, {"date": "2021-10-13", "close": 30.08, "volume": 333704.0}, {"date": "2021-10-14", "close": 30.67, "volume": 306089.0}, {"date": "2021-10-15", "close": 30.45, "volume": 173226.0}, {"date": "2021-10-18", "close": 30.48, "volume": 128449.0}, {"date": "2021-10-19", "close": 30.3, "volume": 163911.0}, {"date": "2021-10-20", "close": 30.33, "volume": 97967.0}, {"date": "2021-10-21", "close": 30.03, "volume": 102131.0}, {"date": "2021-10-22", "close": 29.24, "volume": 132630.0}, {"date": "2021-10-25", "close": 30.03, "volume": 113992.0}, {"date": "2021-10-26", "close": 29.7, "volume": 127541.0}, {"date": "2021-10-27", "close": 28.83, "volume": 133301.0}, {"date": "2021-10-28", "close": 29.41, "volume": 109845.0}, {"date": "2021-10-29", "close": 28.6, "volume": 245797.0}, {"date": "2021-11-01", "close": 29.93, "volume": 199632.0}, {"date": "2021-11-02", "close": 30.73, "volume": 214795.0}, {"date": "2021-11-03", "close": 30.97, "volume": 145362.0}, {"date": "2021-11-04", "close": 32.19, "volume": 214781.0}, {"date": "2021-11-05", "close": 32.25, "volume": 175191.0}, {"date": "2021-11-08", "close": 32.18, "volume": 147109.0}, {"date": "2021-11-09", "close": 32.22, "volume": 76877.0}, {"date": "2021-11-10", "close": 31.07, "volume": 69418.0}, {"date": "2021-11-11", "close": 31.91, "volume": 64119.0}, {"date": "2021-11-12", "close": 32.24, "volume": 72180.0}, {"date": "2021-11-15", "close": 32.01, "volume": 101465.0}, {"date": "2021-11-16", "close": 32.05, "volume": 80405.0}, {"date": "2021-11-17", "close": 31.0, "volume": 133970.0}, {"date": "2021-11-18", "close": 30.54, "volume": 131857.0}, {"date": "2021-11-19", "close": 30.13, "volume": 73617.0}, {"date": "2021-11-22", "close": 30.91, "volume": 123356.0}, {"date": "2021-11-23", "close": 31.38, "volume": 79847.0}, {"date": "2021-11-24", "close": 31.43, "volume": 36475.0}, {"date": "2021-11-26", "close": 30.51, "volume": 55516.0}, {"date": "2021-11-29", "close": 30.34, "volume": 88947.0}, {"date": "2021-11-30", "close": 31.34, "volume": 163715.0}, {"date": "2021-12-01", "close": 30.27, "volume": 116048.0}, {"date": "2021-12-02", "close": 30.81, "volume": 105081.0}, {"date": "2021-12-03", "close": 29.47, "volume": 123420.0}, {"date": "2021-12-06", "close": 29.37, "volume": 144261.0}, {"date": "2021-12-07", "close": 30.93, "volume": 250108.0}, {"date": "2021-12-08", "close": 31.31, "volume": 76348.0}, {"date": "2021-12-09", "close": 31.88, "volume": 103166.0}, {"date": "2021-12-10", "close": 31.61, "volume": 48583.0}, {"date": "2021-12-13", "close": 31.07, "volume": 65264.0}, {"date": "2021-12-14", "close": 30.32, "volume": 83943.0}, {"date": "2021-12-15", "close": 30.99, "volume": 88203.0}, {"date": "2021-12-16", "close": 30.31, "volume": 125344.0}, {"date": "2021-12-17", "close": 30.35, "volume": 342632.0}, {"date": "2021-12-20", "close": 29.94, "volume": 130774.0}, {"date": "2021-12-21", "close": 31.42, "volume": 136078.0}, {"date": "2021-12-22", "close": 31.27, "volume": 59268.0}, {"date": "2021-12-23", "close": 31.68, "volume": 97610.0}, {"date": "2021-12-27", "close": 32.8, "volume": 140339.0}, {"date": "2021-12-28", "close": 31.67, "volume": 109168.0}, {"date": "2021-12-29", "close": 31.9, "volume": 78133.0}, {"date": "2021-12-30", "close": 32.11, "volume": 64979.0}, {"date": "2021-12-31", "close": 32.08, "volume": 160692.0}, {"date": "2022-01-03", "close": 33.26, "volume": 106568.0}, {"date": "2022-01-04", "close": 33.4, "volume": 224984.0}, {"date": "2022-01-05", "close": 31.88, "volume": 196049.0}, {"date": "2022-01-06", "close": 31.54, "volume": 70405.0}, {"date": "2022-01-07", "close": 31.4, "volume": 75265.0}, {"date": "2022-01-10", "close": 30.83, "volume": 68557.0}, {"date": "2022-01-11", "close": 31.47, "volume": 98795.0}, {"date": "2022-01-12", "close": 31.93, "volume": 84842.0}, {"date": "2022-01-13", "close": 31.8, "volume": 66783.0}, {"date": "2022-01-14", "close": 31.46, "volume": 72489.0}, {"date": "2022-01-18", "close": 29.21, "volume": 162494.0}, {"date": "2022-01-19", "close": 29.32, "volume": 106349.0}, {"date": "2022-01-20", "close": 29.29, "volume": 99365.0}, {"date": "2022-01-21", "close": 28.21, "volume": 162388.0}, {"date": "2022-01-24", "close": 28.84, "volume": 155016.0}, {"date": "2022-01-25", "close": 28.99, "volume": 94854.0}, {"date": "2022-01-26", "close": 29.04, "volume": 87041.0}, {"date": "2022-01-27", "close": 28.14, "volume": 60289.0}, {"date": "2022-01-28", "close": 28.63, "volume": 70453.0}, {"date": "2022-01-31", "close": 29.02, "volume": 133164.0}, {"date": "2022-02-01", "close": 29.39, "volume": 187929.0}, {"date": "2022-02-02", "close": 30.92, "volume": 213306.0}, {"date": "2022-02-03", "close": 29.74, "volume": 237528.0}, {"date": "2022-02-04", "close": 29.49, "volume": 128173.0}, {"date": "2022-02-07", "close": 28.63, "volume": 141149.0}, {"date": "2022-02-08", "close": 28.87, "volume": 74774.0}, {"date": "2022-02-09", "close": 30.16, "volume": 124289.0}, {"date": "2022-02-10", "close": 29.4, "volume": 103121.0}, {"date": "2022-02-11", "close": 28.5, "volume": 97151.0}, {"date": "2022-02-14", "close": 28.35, "volume": 62646.0}, {"date": "2022-02-15", "close": 29.7, "volume": 109296.0}, {"date": "2022-02-16", "close": 29.78, "volume": 44538.0}, {"date": "2022-02-17", "close": 28.91, "volume": 45882.0}, {"date": "2022-02-18", "close": 28.89, "volume": 69135.0}, {"date": "2022-02-22", "close": 27.86, "volume": 90346.0}, {"date": "2022-02-23", "close": 27.0, "volume": 119958.0}, {"date": "2022-02-24", "close": 25.92, "volume": 400755.0}, {"date": "2022-02-25", "close": 27.42, "volume": 81635.0}, {"date": "2022-02-28", "close": 28.3, "volume": 102583.0}, {"date": "2022-03-01", "close": 28.11, "volume": 71467.0}, {"date": "2022-03-02", "close": 28.81, "volume": 46184.0}, {"date": "2022-03-03", "close": 27.93, "volume": 57007.0}, {"date": "2022-03-04", "close": 26.72, "volume": 59212.0}, {"date": "2022-03-07", "close": 26.63, "volume": 97216.0}, {"date": "2022-03-08", "close": 27.05, "volume": 139182.0}, {"date": "2022-03-09", "close": 27.97, "volume": 93421.0}, {"date": "2022-03-10", "close": 27.57, "volume": 38539.0}, {"date": "2022-03-11", "close": 26.87, "volume": 43745.0}, {"date": "2022-03-14", "close": 27.03, "volume": 56500.0}, {"date": "2022-03-15", "close": 26.97, "volume": 94795.0}, {"date": "2022-03-16", "close": 28.08, "volume": 51615.0}, {"date": "2022-03-17", "close": 29.0, "volume": 56117.0}, {"date": "2022-03-18", "close": 29.15, "volume": 96116.0}, {"date": "2022-03-21", "close": 28.94, "volume": 56190.0}, {"date": "2022-03-22", "close": 29.14, "volume": 71289.0}, {"date": "2022-03-23", "close": 28.72, "volume": 55065.0}, {"date": "2022-03-24", "close": 28.95, "volume": 58166.0}, {"date": "2022-03-25", "close": 28.99, "volume": 54086.0}, {"date": "2022-03-28", "close": 29.83, "volume": 93203.0}, {"date": "2022-03-29", "close": 30.92, "volume": 121204.0}, {"date": "2022-03-30", "close": 30.19, "volume": 60716.0}, {"date": "2022-03-31", "close": 30.77, "volume": 110693.0}, {"date": "2022-04-01", "close": 30.0, "volume": 97362.0}, {"date": "2022-04-04", "close": 29.77, "volume": 59002.0}, {"date": "2022-04-05", "close": 28.73, "volume": 48293.0}, {"date": "2022-04-06", "close": 28.82, "volume": 116938.0}, {"date": "2022-04-07", "close": 28.88, "volume": 51415.0}, {"date": "2022-04-08", "close": 29.06, "volume": 66186.0}, {"date": "2022-04-11", "close": 29.63, "volume": 56117.0}, {"date": "2022-04-12", "close": 29.91, "volume": 55647.0}, {"date": "2022-04-13", "close": 30.71, "volume": 89416.0}, {"date": "2022-04-14", "close": 34.06, "volume": 216050.0}, {"date": "2022-04-18", "close": 34.3, "volume": 177098.0}, {"date": "2022-04-19", "close": 32.0, "volume": 134816.0}, {"date": "2022-04-20", "close": 32.54, "volume": 57512.0}, {"date": "2022-04-21", "close": 31.82, "volume": 62063.0}, {"date": "2022-04-22", "close": 31.3, "volume": 73830.0}, {"date": "2022-04-25", "close": 31.4, "volume": 76374.0}, {"date": "2022-04-26", "close": 30.72, "volume": 63240.0}, {"date": "2022-04-27", "close": 30.15, "volume": 52054.0}, {"date": "2022-04-28", "close": 30.66, "volume": 82524.0}, {"date": "2022-04-29", "close": 29.9, "volume": 61281.0}, {"date": "2022-05-02", "close": 31.14, "volume": 81161.0}, {"date": "2022-05-03", "close": 31.26, "volume": 44096.0}, {"date": "2022-05-04", "close": 31.67, "volume": 64369.0}, {"date": "2022-05-05", "close": 30.16, "volume": 227674.0}, {"date": "2022-05-06", "close": 30.01, "volume": 103634.0}, {"date": "2022-05-09", "close": 28.4, "volume": 106569.0}, {"date": "2022-05-10", "close": 28.47, "volume": 136009.0}, {"date": "2022-05-11", "close": 27.25, "volume": 75419.0}, {"date": "2022-05-12", "close": 27.66, "volume": 68272.0}, {"date": "2022-05-13", "close": 29.0, "volume": 59471.0}, {"date": "2022-05-16", "close": 28.87, "volume": 58834.0}, {"date": "2022-05-17", "close": 29.9, "volume": 41274.0}, {"date": "2022-05-18", "close": 28.18, "volume": 63845.0}, {"date": "2022-05-19", "close": 28.73, "volume": 88790.0}, {"date": "2022-05-20", "close": 29.74, "volume": 98227.0}, {"date": "2022-05-23", "close": 29.28, "volume": 62098.0}, {"date": "2022-05-24", "close": 28.2, "volume": 53394.0}, {"date": "2022-05-25", "close": 29.17, "volume": 61414.0}, {"date": "2022-05-26", "close": 29.56, "volume": 77405.0}, {"date": "2022-05-27", "close": 29.91, "volume": 46700.0}, {"date": "2022-05-31", "close": 29.32, "volume": 51174.0}, {"date": "2022-06-01", "close": 29.53, "volume": 69859.0}, {"date": "2022-06-02", "close": 29.95, "volume": 45267.0}, {"date": "2022-06-03", "close": 29.15, "volume": 61941.0}, {"date": "2022-06-06", "close": 28.95, "volume": 92867.0}, {"date": "2022-06-07", "close": 29.09, "volume": 50447.0}, {"date": "2022-06-08", "close": 29.16, "volume": 58214.0}, {"date": "2022-06-09", "close": 28.67, "volume": 47020.0}, {"date": "2022-06-10", "close": 27.77, "volume": 61870.0}, {"date": "2022-06-13", "close": 24.89, "volume": 120874.0}, {"date": "2022-06-14", "close": 24.91, "volume": 82151.0}, {"date": "2022-06-15", "close": 25.83, "volume": 75044.0}, {"date": "2022-06-16", "close": 25.03, "volume": 68446.0}, {"date": "2022-06-17", "close": 25.59, "volume": 84946.0}, {"date": "2022-06-21", "close": 25.89, "volume": 62454.0}, {"date": "2022-06-22", "close": 25.86, "volume": 88508.0}, {"date": "2022-06-23", "close": 25.85, "volume": 55209.0}, {"date": "2022-06-24", "close": 25.92, "volume": 103175.0}, {"date": "2022-06-27", "close": 25.38, "volume": 66952.0}, {"date": "2022-06-28", "close": 26.29, "volume": 201413.0}, {"date": "2022-06-29", "close": 24.84, "volume": 110793.0}, {"date": "2022-06-30", "close": 25.04, "volume": 161890.0}, {"date": "2022-07-01", "close": 25.09, "volume": 78554.0}, {"date": "2022-07-05", "close": 24.99, "volume": 55425.0}, {"date": "2022-07-06", "close": 26.42, "volume": 202783.0}, {"date": "2022-07-07", "close": 26.73, "volume": 104874.0}, {"date": "2022-07-08", "close": 26.13, "volume": 45427.0}, {"date": "2022-07-11", "close": 25.45, "volume": 127958.0}, {"date": "2022-07-12", "close": 25.87, "volume": 115907.0}, {"date": "2022-07-13", "close": 25.94, "volume": 69821.0}, {"date": "2022-07-14", "close": 25.71, "volume": 59417.0}, {"date": "2022-07-15", "close": 26.08, "volume": 60698.0}, {"date": "2022-07-18", "close": 26.79, "volume": 120700.0}, {"date": "2022-07-19", "close": 27.1, "volume": 77453.0}, {"date": "2022-07-20", "close": 28.11, "volume": 129072.0}, {"date": "2022-07-21", "close": 28.36, "volume": 65850.0}, {"date": "2022-07-22", "close": 27.93, "volume": 46705.0}, {"date": "2022-07-25", "close": 27.6, "volume": 67764.0}, {"date": "2022-07-26", "close": 28.65, "volume": 65541.0}, {"date": "2022-07-27", "close": 29.11, "volume": 39854.0}, {"date": "2022-07-28", "close": 29.29, "volume": 161547.0}, {"date": "2022-07-29", "close": 29.38, "volume": 39696.0}, {"date": "2022-08-01", "close": 29.63, "volume": 71437.0}, {"date": "2022-08-02", "close": 29.95, "volume": 37235.0}, {"date": "2022-08-03", "close": 31.33, "volume": 50151.0}, {"date": "2022-08-04", "close": 31.74, "volume": 44315.0}, {"date": "2022-08-05", "close": 31.7, "volume": 45239.0}, {"date": "2022-08-08", "close": 31.55, "volume": 89393.0}, {"date": "2022-08-09", "close": 31.5, "volume": 60710.0}, {"date": "2022-08-10", "close": 32.5, "volume": 53964.0}, {"date": "2022-08-11", "close": 32.03, "volume": 66916.0}, {"date": "2022-08-12", "close": 33.5, "volume": 178340.0}, {"date": "2022-08-15", "close": 33.55, "volume": 72803.0}, {"date": "2022-08-16", "close": 33.58, "volume": 87460.0}, {"date": "2022-08-17", "close": 33.3, "volume": 53057.0}, {"date": "2022-08-18", "close": 33.87, "volume": 37051.0}, {"date": "2022-08-19", "close": 33.18, "volume": 58113.0}, {"date": "2022-08-22", "close": 32.29, "volume": 45920.0}, {"date": "2022-08-23", "close": 32.37, "volume": 70745.0}, {"date": "2022-08-24", "close": 32.72, "volume": 137762.0}, {"date": "2022-08-25", "close": 33.0, "volume": 86410.0}, {"date": "2022-08-26", "close": 32.6, "volume": 70243.0}, {"date": "2022-08-29", "close": 32.17, "volume": 45201.0}, {"date": "2022-08-30", "close": 32.07, "volume": 74265.0}, {"date": "2022-08-31", "close": 31.3, "volume": 68205.0}, {"date": "2022-09-01", "close": 32.1, "volume": 78991.0}, {"date": "2022-09-02", "close": 31.65, "volume": 48843.0}, {"date": "2022-09-06", "close": 31.55, "volume": 67066.0}, {"date": "2022-09-07", "close": 31.89, "volume": 49616.0}, {"date": "2022-09-08", "close": 31.55, "volume": 71721.0}, {"date": "2022-09-09", "close": 31.55, "volume": 134710.0}, {"date": "2022-09-12", "close": 31.63, "volume": 35236.0}, {"date": "2022-09-13", "close": 31.55, "volume": 109583.0}, {"date": "2022-09-14", "close": 31.65, "volume": 65488.0}, {"date": "2022-09-15", "close": 31.69, "volume": 56150.0}, {"date": "2022-09-16", "close": 31.55, "volume": 118000.0}, {"date": "2022-09-19", "close": 30.81, "volume": 91578.0}, {"date": "2022-09-20", "close": 31.11, "volume": 57028.0}, {"date": "2022-09-21", "close": 31.07, "volume": 42399.0}, {"date": "2022-09-22", "close": 29.79, "volume": 78873.0}, {"date": "2022-09-23", "close": 28.79, "volume": 58715.0}, {"date": "2022-09-26", "close": 27.9, "volume": 64775.0}, {"date": "2022-09-27", "close": 28.06, "volume": 50758.0}, {"date": "2022-09-28", "close": 28.11, "volume": 48770.0}, {"date": "2022-09-29", "close": 26.79, "volume": 74264.0}, {"date": "2022-09-30", "close": 27.38, "volume": 76882.0}, {"date": "2022-10-03", "close": 28.16, "volume": 76733.0}, {"date": "2022-10-04", "close": 28.4, "volume": 60587.0}, {"date": "2022-10-05", "close": 28.77, "volume": 50854.0}, {"date": "2022-10-06", "close": 28.57, "volume": 37885.0}, {"date": "2022-10-07", "close": 27.72, "volume": 45241.0}, {"date": "2022-10-10", "close": 27.36, "volume": 30848.0}, {"date": "2022-10-11", "close": 27.38, "volume": 43052.0}, {"date": "2022-10-12", "close": 27.15, "volume": 53884.0}, {"date": "2022-10-13", "close": 27.95, "volume": 59216.0}, {"date": "2022-10-14", "close": 27.8, "volume": 60216.0}, {"date": "2022-10-17", "close": 28.21, "volume": 36217.0}, {"date": "2022-10-18", "close": 28.77, "volume": 28531.0}, {"date": "2022-10-19", "close": 28.42, "volume": 28851.0}, {"date": "2022-10-20", "close": 28.49, "volume": 39431.0}, {"date": "2022-10-21", "close": 29.685, "volume": 51699.0}, {"date": "2022-10-24", "close": 30.42, "volume": 70520.0}, {"date": "2022-10-25", "close": 31.6, "volume": 53542.0}, {"date": "2022-10-26", "close": 31.82, "volume": 41599.0}, {"date": "2022-10-27", "close": 31.26, "volume": 52321.0}, {"date": "2022-10-28", "close": 32.48, "volume": 47211.0}, {"date": "2022-10-31", "close": 32.66, "volume": 55356.0}, {"date": "2022-11-01", "close": 32.64, "volume": 225404.0}, {"date": "2022-11-02", "close": 32.49, "volume": 101138.0}, {"date": "2022-11-03", "close": 28.7, "volume": 280972.0}, {"date": "2022-11-04", "close": 28.51, "volume": 97746.0}, {"date": "2022-11-07", "close": 29.22, "volume": 94512.0}, {"date": "2022-11-08", "close": 29.32, "volume": 71060.0}, {"date": "2022-11-09", "close": 28.2, "volume": 64495.0}, {"date": "2022-11-10", "close": 30.04, "volume": 62737.0}, {"date": "2022-11-11", "close": 29.75, "volume": 69162.0}, {"date": "2022-11-14", "close": 30.26, "volume": 51848.0}, {"date": "2022-11-15", "close": 30.65, "volume": 32766.0}, {"date": "2022-11-16", "close": 30.27, "volume": 40599.0}, {"date": "2022-11-17", "close": 31.11, "volume": 78541.0}, {"date": "2022-11-18", "close": 31.89, "volume": 113675.0}, {"date": "2022-11-21", "close": 31.12, "volume": 54458.0}, {"date": "2022-11-22", "close": 31.57, "volume": 43607.0}, {"date": "2022-11-23", "close": 31.66, "volume": 34383.0}, {"date": "2022-11-25", "close": 32.23, "volume": 18599.0}, {"date": "2022-11-28", "close": 31.31, "volume": 44731.0}, {"date": "2022-11-29", "close": 30.7, "volume": 40808.0}, {"date": "2022-11-30", "close": 31.46, "volume": 83933.0}, {"date": "2022-12-01", "close": 32.3, "volume": 51836.0}, {"date": "2022-12-02", "close": 32.84, "volume": 56160.0}, {"date": "2022-12-05", "close": 32.13, "volume": 48719.0}, {"date": "2022-12-06", "close": 31.89, "volume": 86881.0}, {"date": "2022-12-07", "close": 30.94, "volume": 45785.0}, {"date": "2022-12-08", "close": 31.42, "volume": 26893.0}, {"date": "2022-12-09", "close": 30.85, "volume": 24018.0}, {"date": "2022-12-12", "close": 31.39, "volume": 35877.0}, {"date": "2022-12-13", "close": 31.42, "volume": 71464.0}, {"date": "2022-12-14", "close": 31.31, "volume": 87744.0}, {"date": "2022-12-15", "close": 31.05, "volume": 80490.0}, {"date": "2022-12-16", "close": 30.92, "volume": 108406.0}, {"date": "2022-12-19", "close": 30.6, "volume": 86932.0}, {"date": "2022-12-20", "close": 31.14, "volume": 94615.0}, {"date": "2022-12-21", "close": 31.85, "volume": 71257.0}, {"date": "2022-12-22", "close": 31.19, "volume": 65811.0}, {"date": "2022-12-23", "close": 31.1, "volume": 44089.0}, {"date": "2022-12-27", "close": 30.57, "volume": 24851.0}, {"date": "2022-12-28", "close": 30.3, "volume": 55809.0}, {"date": "2022-12-29", "close": 31.13, "volume": 56741.0}, {"date": "2022-12-30", "close": 31.19, "volume": 35122.0}, {"date": "2023-01-03", "close": 30.54, "volume": 50391.0}, {"date": "2023-01-04", "close": 30.39, "volume": 51552.0}, {"date": "2023-01-05", "close": 29.49, "volume": 55445.0}, {"date": "2023-01-06", "close": 30.17, "volume": 38067.0}, {"date": "2023-01-09", "close": 30.98, "volume": 54947.0}, {"date": "2023-01-10", "close": 31.29, "volume": 18162.0}, {"date": "2023-01-11", "close": 31.45, "volume": 21062.0}, {"date": "2023-01-12", "close": 31.92, "volume": 61394.0}, {"date": "2023-01-13", "close": 31.92, "volume": 37575.0}, {"date": "2023-01-17", "close": 31.65, "volume": 57991.0}, {"date": "2023-01-18", "close": 31.15, "volume": 136205.0}, {"date": "2023-01-19", "close": 30.75, "volume": 39138.0}, {"date": "2023-01-20", "close": 31.13, "volume": 94268.0}, {"date": "2023-01-23", "close": 31.0, "volume": 103604.0}, {"date": "2023-01-24", "close": 30.57, "volume": 53474.0}, {"date": "2023-01-25", "close": 30.64, "volume": 47723.0}, {"date": "2023-01-26", "close": 31.58, "volume": 44119.0}, {"date": "2023-01-27", "close": 31.14, "volume": 61189.0}, {"date": "2023-01-30", "close": 31.15, "volume": 41932.0}, {"date": "2023-01-31", "close": 32.35, "volume": 42127.0}, {"date": "2023-02-01", "close": 32.96, "volume": 93928.0}, {"date": "2023-02-02", "close": 39.31, "volume": 390510.0}, {"date": "2023-02-03", "close": 38.16, "volume": 114447.0}, {"date": "2023-02-06", "close": 36.56, "volume": 75012.0}, {"date": "2023-02-07", "close": 37.08, "volume": 62073.0}, {"date": "2023-02-08", "close": 35.97, "volume": 60496.0}, {"date": "2023-02-09", "close": 35.61, "volume": 52401.0}, {"date": "2023-02-10", "close": 35.65, "volume": 67020.0}, {"date": "2023-02-13", "close": 35.86, "volume": 82945.0}, {"date": "2023-02-14", "close": 36.07, "volume": 43120.0}, {"date": "2023-02-15", "close": 36.29, "volume": 61197.0}, {"date": "2023-02-16", "close": 35.32, "volume": 67050.0}, {"date": "2023-02-17", "close": 35.75, "volume": 97800.0}, {"date": "2023-02-21", "close": 34.69, "volume": 82531.0}, {"date": "2023-02-22", "close": 34.69, "volume": 38922.0}, {"date": "2023-02-23", "close": 35.15, "volume": 25848.0}, {"date": "2023-02-24", "close": 34.63, "volume": 44096.0}, {"date": "2023-02-27", "close": 35.12, "volume": 48732.0}, {"date": "2023-02-28", "close": 35.53, "volume": 62016.0}, {"date": "2023-03-01", "close": 36.83, "volume": 98473.0}, {"date": "2023-03-02", "close": 36.25, "volume": 55096.0}, {"date": "2023-03-03", "close": 37.08, "volume": 44470.0}, {"date": "2023-03-06", "close": 35.82, "volume": 163516.0}, {"date": "2023-03-07", "close": 35.43, "volume": 59465.0}, {"date": "2023-03-08", "close": 36.25, "volume": 78394.0}, {"date": "2023-03-09", "close": 36.3, "volume": 52837.0}, {"date": "2023-03-10", "close": 34.92, "volume": 92581.0}, {"date": "2023-03-13", "close": 33.78, "volume": 97384.0}, {"date": "2023-03-14", "close": 34.53, "volume": 120170.0}, {"date": "2023-03-15", "close": 33.91, "volume": 79078.0}, {"date": "2023-03-16", "close": 35.2, "volume": 86381.0}, {"date": "2023-03-17", "close": 34.25, "volume": 89273.0}, {"date": "2023-03-20", "close": 34.74, "volume": 58727.0}, {"date": "2023-03-21", "close": 35.16, "volume": 33979.0}, {"date": "2023-03-22", "close": 34.02, "volume": 41228.0}, {"date": "2023-03-23", "close": 34.27, "volume": 41468.0}, {"date": "2023-03-24", "close": 34.6, "volume": 36762.0}, {"date": "2023-03-27", "close": 35.07, "volume": 66501.0}, {"date": "2023-03-28", "close": 34.07, "volume": 37805.0}, {"date": "2023-03-29", "close": 34.42, "volume": 33662.0}, {"date": "2023-03-30", "close": 34.28, "volume": 20475.0}, {"date": "2023-03-31", "close": 34.46, "volume": 34380.0}, {"date": "2023-04-03", "close": 34.58, "volume": 43891.0}, {"date": "2023-04-04", "close": 34.2, "volume": 66611.0}, {"date": "2023-04-05", "close": 34.06, "volume": 61547.0}, {"date": "2023-04-06", "close": 33.78, "volume": 52961.0}, {"date": "2023-04-10", "close": 34.0, "volume": 48907.0}, {"date": "2023-04-11", "close": 34.06, "volume": 38397.0}, {"date": "2023-04-12", "close": 34.03, "volume": 41777.0}, {"date": "2023-04-13", "close": 34.21, "volume": 36678.0}, {"date": "2023-04-14", "close": 34.02, "volume": 104916.0}, {"date": "2023-04-17", "close": 32.93, "volume": 92184.0}, {"date": "2023-04-18", "close": 32.83, "volume": 68610.0}, {"date": "2023-04-19", "close": 32.71, "volume": 49337.0}, {"date": "2023-04-20", "close": 32.13, "volume": 95427.0}, {"date": "2023-04-21", "close": 32.505, "volume": 76062.0}, {"date": "2023-04-24", "close": 32.09, "volume": 35604.0}, {"date": "2023-04-25", "close": 31.77, "volume": 57356.0}, {"date": "2023-04-26", "close": 31.78, "volume": 43011.0}, {"date": "2023-04-27", "close": 32.22, "volume": 85096.0}, {"date": "2023-04-28", "close": 32.81, "volume": 57308.0}, {"date": "2023-05-01", "close": 33.51, "volume": 86763.0}, {"date": "2023-05-02", "close": 32.44, "volume": 58312.0}, {"date": "2023-05-03", "close": 31.9, "volume": 90678.0}, {"date": "2023-05-04", "close": 28.57, "volume": 435299.0}, {"date": "2023-05-05", "close": 28.03, "volume": 114770.0}, {"date": "2023-05-08", "close": 27.15, "volume": 123497.0}, {"date": "2023-05-09", "close": 29.23, "volume": 118658.0}, {"date": "2023-05-10", "close": 30.02, "volume": 113047.0}, {"date": "2023-05-11", "close": 29.58, "volume": 70471.0}, {"date": "2023-05-12", "close": 29.82, "volume": 64021.0}, {"date": "2023-05-15", "close": 30.23, "volume": 110971.0}, {"date": "2023-05-16", "close": 29.53, "volume": 63126.0}, {"date": "2023-05-17", "close": 30.05, "volume": 81654.0}, {"date": "2023-05-18", "close": 30.68, "volume": 87141.0}, {"date": "2023-05-19", "close": 31.07, "volume": 99102.0}, {"date": "2023-05-22", "close": 30.97, "volume": 92764.0}, {"date": "2023-05-23", "close": 30.81, "volume": 96371.0}, {"date": "2023-05-24", "close": 30.97, "volume": 87688.0}, {"date": "2023-05-25", "close": 30.57, "volume": 44910.0}, {"date": "2023-05-26", "close": 31.15, "volume": 41311.0}, {"date": "2023-05-30", "close": 30.71, "volume": 53463.0}, {"date": "2023-05-31", "close": 30.62, "volume": 37079.0}, {"date": "2023-06-01", "close": 30.75, "volume": 49831.0}, {"date": "2023-06-02", "close": 31.41, "volume": 56199.0}, {"date": "2023-06-05", "close": 31.01, "volume": 66955.0}, {"date": "2023-06-06", "close": 31.89, "volume": 71767.0}, {"date": "2023-06-07", "close": 32.47, "volume": 66478.0}, {"date": "2023-06-08", "close": 32.45, "volume": 43805.0}, {"date": "2023-06-09", "close": 31.65, "volume": 37379.0}, {"date": "2023-06-12", "close": 32.63, "volume": 58004.0}, {"date": "2023-06-13", "close": 33.33, "volume": 47978.0}, {"date": "2023-06-14", "close": 32.92, "volume": 52268.0}, {"date": "2023-06-15", "close": 33.08, "volume": 37882.0}, {"date": "2023-06-16", "close": 32.73, "volume": 81959.0}, {"date": "2023-06-20", "close": 32.31, "volume": 56892.0}, {"date": "2023-06-21", "close": 31.72, "volume": 31156.0}, {"date": "2023-06-22", "close": 31.54, "volume": 51997.0}, {"date": "2023-06-23", "close": 31.08, "volume": 108150.0}, {"date": "2023-06-26", "close": 31.0, "volume": 55608.0}, {"date": "2023-06-27", "close": 31.72, "volume": 31144.0}, {"date": "2023-06-28", "close": 32.11, "volume": 35087.0}, {"date": "2023-06-29", "close": 33.51, "volume": 64908.0}, {"date": "2023-06-30", "close": 33.37, "volume": 54852.0}, {"date": "2023-07-03", "close": 33.53, "volume": 27830.0}, {"date": "2023-07-05", "close": 33.06, "volume": 34971.0}, {"date": "2023-07-06", "close": 32.39, "volume": 31548.0}, {"date": "2023-07-07", "close": 32.63, "volume": 63462.0}, {"date": "2023-07-10", "close": 32.35, "volume": 28184.0}, {"date": "2023-07-11", "close": 32.24, "volume": 36639.0}, {"date": "2023-07-12", "close": 32.14, "volume": 40455.0}, {"date": "2023-07-13", "close": 32.02, "volume": 83188.0}, {"date": "2023-07-14", "close": 30.97, "volume": 80315.0}, {"date": "2023-07-17", "close": 31.43, "volume": 138570.0}, {"date": "2023-07-18", "close": 31.44, "volume": 50512.0}, {"date": "2023-07-19", "close": 31.34, "volume": 51484.0}, {"date": "2023-07-20", "close": 31.06, "volume": 45759.0}, {"date": "2023-07-21", "close": 31.28, "volume": 66543.0}, {"date": "2023-07-24", "close": 31.13, "volume": 43248.0}, {"date": "2023-07-25", "close": 31.37, "volume": 49903.0}, {"date": "2023-07-26", "close": 30.81, "volume": 42635.0}, {"date": "2023-07-27", "close": 30.35, "volume": 41867.0}, {"date": "2023-07-28", "close": 30.38, "volume": 33047.0}, {"date": "2023-07-31", "close": 30.57, "volume": 50590.0}, {"date": "2023-08-01", "close": 31.22, "volume": 52870.0}, {"date": "2023-08-02", "close": 30.57, "volume": 36361.0}, {"date": "2023-08-03", "close": 30.22, "volume": 50306.0}, {"date": "2023-08-04", "close": 30.15, "volume": 40048.0}, {"date": "2023-08-07", "close": 30.18, "volume": 49912.0}, {"date": "2023-08-08", "close": 30.48, "volume": 52411.0}, {"date": "2023-08-09", "close": 30.05, "volume": 83294.0}, {"date": "2023-08-10", "close": 30.03, "volume": 53117.0}, {"date": "2023-08-11", "close": 30.03, "volume": 30276.0}, {"date": "2023-08-14", "close": 29.92, "volume": 42198.0}, {"date": "2023-08-15", "close": 29.86, "volume": 47086.0}, {"date": "2023-08-16", "close": 29.15, "volume": 65937.0}, {"date": "2023-08-17", "close": 28.99, "volume": 43510.0}, {"date": "2023-08-18", "close": 28.45, "volume": 102039.0}, {"date": "2023-08-21", "close": 27.93, "volume": 125346.0}, {"date": "2023-08-22", "close": 27.78, "volume": 69098.0}, {"date": "2023-08-23", "close": 28.56, "volume": 83654.0}, {"date": "2023-08-24", "close": 33.06, "volume": 283581.0}, {"date": "2023-08-25", "close": 33.05, "volume": 102416.0}, {"date": "2023-08-28", "close": 33.65, "volume": 83121.0}, {"date": "2023-08-29", "close": 33.05, "volume": 40623.0}, {"date": "2023-08-30", "close": 33.95, "volume": 105722.0}, {"date": "2023-08-31", "close": 35.24, "volume": 108955.0}, {"date": "2023-09-01", "close": 36.15, "volume": 87030.0}, {"date": "2023-09-05", "close": 35.05, "volume": 119703.0}, {"date": "2023-09-06", "close": 34.16, "volume": 67579.0}, {"date": "2023-09-07", "close": 33.19, "volume": 126242.0}, {"date": "2023-09-08", "close": 33.07, "volume": 40325.0}, {"date": "2023-09-11", "close": 33.03, "volume": 77624.0}, {"date": "2023-09-12", "close": 32.75, "volume": 64501.0}, {"date": "2023-09-13", "close": 31.75, "volume": 54491.0}, {"date": "2023-09-14", "close": 32.37, "volume": 55545.0}, {"date": "2023-09-15", "close": 32.6, "volume": 243245.0}, {"date": "2023-09-18", "close": 32.34, "volume": 39625.0}, {"date": "2023-09-19", "close": 32.02, "volume": 41029.0}, {"date": "2023-09-20", "close": 32.12, "volume": 62665.0}, {"date": "2023-09-21", "close": 32.72, "volume": 86239.0}, {"date": "2023-09-22", "close": 32.38, "volume": 75443.0}, {"date": "2023-09-25", "close": 32.83, "volume": 40610.0}, {"date": "2023-09-26", "close": 31.93, "volume": 183311.0}, {"date": "2023-09-27", "close": 31.0, "volume": 100679.0}, {"date": "2023-09-28", "close": 30.8, "volume": 93489.0}, {"date": "2023-09-29", "close": 31.2, "volume": 79472.0}, {"date": "2023-10-02", "close": 30.97, "volume": 62747.0}, {"date": "2023-10-03", "close": 30.67, "volume": 44886.0}, {"date": "2023-10-04", "close": 30.62, "volume": 60514.0}, {"date": "2023-10-05", "close": 29.12, "volume": 180883.0}, {"date": "2023-10-06", "close": 29.14, "volume": 76146.0}, {"date": "2023-10-09", "close": 29.22, "volume": 49768.0}, {"date": "2023-10-10", "close": 29.39, "volume": 64140.0}, {"date": "2023-10-11", "close": 28.67, "volume": 56946.0}, {"date": "2023-10-12", "close": 27.87, "volume": 73479.0}, {"date": "2023-10-13", "close": 26.81, "volume": 84259.0}, {"date": "2023-10-16", "close": 27.03, "volume": 171410.0}, {"date": "2023-10-17", "close": 27.03, "volume": 152724.0}, {"date": "2023-10-18", "close": 26.8, "volume": 105374.0}, {"date": "2023-10-19", "close": 26.08, "volume": 114964.0}, {"date": "2023-10-20", "close": 26.29, "volume": 93901.0}, {"date": "2023-10-23", "close": 25.88, "volume": 70207.0}, {"date": "2023-10-24", "close": 25.89, "volume": 68156.0}, {"date": "2023-10-25", "close": 25.33, "volume": 74151.0}, {"date": "2023-10-26", "close": 25.47, "volume": 47966.0}, {"date": "2023-10-27", "close": 25.46, "volume": 45397.0}, {"date": "2023-10-30", "close": 26.18, "volume": 96934.0}, {"date": "2023-10-31", "close": 26.7, "volume": 68383.0}, {"date": "2023-11-01", "close": 26.46, "volume": 133416.0}, {"date": "2023-11-02", "close": 30.59, "volume": 315341.0}, {"date": "2023-11-03", "close": 30.51, "volume": 168158.0}, {"date": "2023-11-06", "close": 30.57, "volume": 105087.0}, {"date": "2023-11-07", "close": 30.01, "volume": 96350.0}, {"date": "2023-11-08", "close": 29.66, "volume": 52343.0}, {"date": "2023-11-09", "close": 28.91, "volume": 69373.0}, {"date": "2023-11-10", "close": 29.4, "volume": 60196.0}, {"date": "2023-11-13", "close": 29.23, "volume": 72604.0}, {"date": "2023-11-14", "close": 30.55, "volume": 170380.0}, {"date": "2023-11-15", "close": 30.58, "volume": 71634.0}, {"date": "2023-11-16", "close": 29.72, "volume": 65568.0}, {"date": "2023-11-17", "close": 29.61, "volume": 90353.0}, {"date": "2023-11-20", "close": 30.34, "volume": 154190.0}, {"date": "2023-11-21", "close": 29.53, "volume": 64894.0}, {"date": "2023-11-22", "close": 30.39, "volume": 83470.0}, {"date": "2023-11-24", "close": 30.55, "volume": 64173.0}, {"date": "2023-11-27", "close": 31.325, "volume": 83102.0}, {"date": "2023-11-28", "close": 31.15, "volume": 58424.0}, {"date": "2023-11-29", "close": 31.05, "volume": 54073.0}, {"date": "2023-11-30", "close": 30.31, "volume": 58298.0}, {"date": "2023-12-01", "close": 31.34, "volume": 67335.0}, {"date": "2023-12-04", "close": 31.25, "volume": 59184.0}, {"date": "2023-12-05", "close": 30.9, "volume": 80582.0}, {"date": "2023-12-06", "close": 31.0, "volume": 43563.0}, {"date": "2023-12-07", "close": 31.79, "volume": 75975.0}, {"date": "2023-12-08", "close": 32.22, "volume": 79607.0}, {"date": "2023-12-11", "close": 32.41, "volume": 57449.0}, {"date": "2023-12-12", "close": 32.02, "volume": 32749.0}, {"date": "2023-12-13", "close": 32.85, "volume": 82033.0}, {"date": "2023-12-14", "close": 33.63, "volume": 143369.0}, {"date": "2023-12-15", "close": 32.71, "volume": 185814.0}, {"date": "2023-12-18", "close": 32.27, "volume": 84719.0}, {"date": "2023-12-19", "close": 32.16, "volume": 102469.0}, {"date": "2023-12-20", "close": 31.79, "volume": 104487.0}, {"date": "2023-12-21", "close": 31.99, "volume": 65354.0}, {"date": "2023-12-22", "close": 32.39, "volume": 57190.0}, {"date": "2023-12-26", "close": 32.57, "volume": 44549.0}, {"date": "2023-12-27", "close": 32.87, "volume": 38201.0}, {"date": "2023-12-28", "close": 33.03, "volume": 42526.0}, {"date": "2023-12-29", "close": 32.66, "volume": 85838.0}, {"date": "2024-01-02", "close": 32.32, "volume": 48310.0}, {"date": "2024-01-03", "close": 30.88, "volume": 110828.0}, {"date": "2024-01-04", "close": 30.87, "volume": 49873.0}, {"date": "2024-01-05", "close": 30.71, "volume": 60679.0}, {"date": "2024-01-08", "close": 31.1, "volume": 42858.0}, {"date": "2024-01-09", "close": 31.76, "volume": 79302.0}, {"date": "2024-01-10", "close": 32.1, "volume": 80806.0}, {"date": "2024-01-11", "close": 31.97, "volume": 68700.0}, {"date": "2024-01-12", "close": 32.36, "volume": 44860.0}, {"date": "2024-01-16", "close": 32.17, "volume": 37686.0}, {"date": "2024-01-17", "close": 31.63, "volume": 63763.0}, {"date": "2024-01-18", "close": 31.05, "volume": 133799.0}, {"date": "2024-01-19", "close": 30.29, "volume": 77053.0}, {"date": "2024-01-22", "close": 30.72, "volume": 78132.0}, {"date": "2024-01-23", "close": 31.04, "volume": 79809.0}, {"date": "2024-01-24", "close": 29.74, "volume": 84054.0}, {"date": "2024-01-25", "close": 30.16, "volume": 114152.0}, {"date": "2024-01-26", "close": 30.59, "volume": 120981.0}, {"date": "2024-01-29", "close": 31.57, "volume": 121775.0}, {"date": "2024-01-30", "close": 30.98, "volume": 61102.0}, {"date": "2024-01-31", "close": 29.83, "volume": 183655.0}, {"date": "2024-02-01", "close": 29.77, "volume": 75662.0}, {"date": "2024-02-02", "close": 28.81, "volume": 96664.0}, {"date": "2024-02-05", "close": 29.91, "volume": 118118.0}, {"date": "2024-02-06", "close": 30.08, "volume": 170353.0}, {"date": "2024-02-07", "close": 35.86, "volume": 937320.0}, {"date": "2024-02-08", "close": 33.1, "volume": 396702.0}, {"date": "2024-02-09", "close": 32.68, "volume": 196338.0}, {"date": "2024-02-12", "close": 34.16, "volume": 167679.0}, {"date": "2024-02-13", "close": 33.03, "volume": 200399.0}, {"date": "2024-02-14", "close": 34.51, "volume": 238767.0}, {"date": "2024-02-15", "close": 35.2, "volume": 89461.0}, {"date": "2024-02-16", "close": 35.02, "volume": 91665.0}, {"date": "2024-02-20", "close": 34.79, "volume": 113299.0}, {"date": "2024-02-21", "close": 34.63, "volume": 120922.0}, {"date": "2024-02-22", "close": 34.41, "volume": 126047.0}, {"date": "2024-02-23", "close": 34.32, "volume": 59195.0}, {"date": "2024-02-26", "close": 35.58, "volume": 144627.0}, {"date": "2024-02-27", "close": 35.33, "volume": 79547.0}, {"date": "2024-02-28", "close": 35.03, "volume": 103199.0}, {"date": "2024-02-29", "close": 35.49, "volume": 64520.0}, {"date": "2024-03-01", "close": 34.89, "volume": 86219.0}, {"date": "2024-03-04", "close": 34.81, "volume": 62800.0}, {"date": "2024-03-05", "close": 34.61, "volume": 72137.0}, {"date": "2024-03-06", "close": 35.25, "volume": 64215.0}, {"date": "2024-03-07", "close": 35.72, "volume": 98603.0}, {"date": "2024-03-08", "close": 35.57, "volume": 99345.0}, {"date": "2024-03-11", "close": 35.23, "volume": 107974.0}, {"date": "2024-03-12", "close": 36.0, "volume": 122734.0}, {"date": "2024-03-13", "close": 36.12, "volume": 81788.0}, {"date": "2024-03-14", "close": 35.17, "volume": 69466.0}, {"date": "2024-03-15", "close": 34.6, "volume": 170730.0}, {"date": "2024-03-18", "close": 34.67, "volume": 94547.0}, {"date": "2024-03-19", "close": 35.78, "volume": 113930.0}, {"date": "2024-03-20", "close": 35.96, "volume": 84342.0}, {"date": "2024-03-21", "close": 37.18, "volume": 101558.0}, {"date": "2024-03-22", "close": 37.24, "volume": 45534.0}, {"date": "2024-03-25", "close": 36.98, "volume": 65511.0}, {"date": "2024-03-26", "close": 37.37, "volume": 151168.0}, {"date": "2024-03-27", "close": 38.29, "volume": 101564.0}, {"date": "2024-03-28", "close": 38.34, "volume": 62027.0}, {"date": "2024-04-01", "close": 37.66, "volume": 67371.0}, {"date": "2024-04-02", "close": 36.94, "volume": 77595.0}, {"date": "2024-04-03", "close": 36.72, "volume": 48183.0}, {"date": "2024-04-04", "close": 35.69, "volume": 67881.0}, {"date": "2024-04-05", "close": 35.22, "volume": 53836.0}, {"date": "2024-04-08", "close": 34.95, "volume": 53189.0}, {"date": "2024-04-09", "close": 35.02, "volume": 49421.0}, {"date": "2024-04-10", "close": 34.33, "volume": 154643.0}, {"date": "2024-04-11", "close": 34.07, "volume": 52634.0}, {"date": "2024-04-12", "close": 34.42, "volume": 47107.0}, {"date": "2024-04-15", "close": 33.245, "volume": 63875.0}, {"date": "2024-04-16", "close": 33.12, "volume": 99218.0}, {"date": "2024-04-17", "close": 33.2, "volume": 121576.0}, {"date": "2024-04-18", "close": 32.7, "volume": 78190.0}, {"date": "2024-04-19", "close": 32.86, "volume": 50394.0}, {"date": "2024-04-22", "close": 32.86, "volume": 36129.0}, {"date": "2024-04-23", "close": 33.18, "volume": 58249.0}, {"date": "2024-04-24", "close": 32.78, "volume": 71597.0}, {"date": "2024-04-25", "close": 33.24, "volume": 90155.0}, {"date": "2024-04-26", "close": 33.96, "volume": 57916.0}, {"date": "2024-04-29", "close": 34.37, "volume": 51154.0}, {"date": "2024-04-30", "close": 33.45, "volume": 56724.0}, {"date": "2024-05-01", "close": 33.97, "volume": 103017.0}, {"date": "2024-05-02", "close": 28.395, "volume": 898293.0}, {"date": "2024-05-03", "close": 29.91, "volume": 221578.0}, {"date": "2024-05-06", "close": 31.3, "volume": 161692.0}, {"date": "2024-05-07", "close": 31.17, "volume": 86904.0}, {"date": "2024-05-08", "close": 31.26, "volume": 69918.0}, {"date": "2024-05-09", "close": 31.35, "volume": 65405.0}, {"date": "2024-05-10", "close": 31.31, "volume": 56214.0}, {"date": "2024-05-13", "close": 31.02, "volume": 81393.0}, {"date": "2024-05-14", "close": 31.15, "volume": 66845.0}, {"date": "2024-05-15", "close": 31.2, "volume": 59282.0}, {"date": "2024-05-16", "close": 31.7, "volume": 78676.0}, {"date": "2024-05-17", "close": 31.19, "volume": 50177.0}, {"date": "2024-05-20", "close": 30.91, "volume": 81244.0}, {"date": "2024-05-21", "close": 30.44, "volume": 49885.0}, {"date": "2024-05-22", "close": 30.58, "volume": 100844.0}, {"date": "2024-05-23", "close": 30.45, "volume": 118100.0}, {"date": "2024-05-24", "close": 30.3, "volume": 55481.0}, {"date": "2024-05-28", "close": 30.48, "volume": 55680.0}, {"date": "2024-05-29", "close": 30.83, "volume": 104879.0}, {"date": "2024-05-30", "close": 30.89, "volume": 67600.0}, {"date": "2024-05-31", "close": 30.91, "volume": 60383.0}, {"date": "2024-06-03", "close": 31.01, "volume": 60001.0}, {"date": "2024-06-04", "close": 30.78, "volume": 46306.0}, {"date": "2024-06-05", "close": 31.09, "volume": 43550.0}, {"date": "2024-06-06", "close": 31.15, "volume": 30319.0}, {"date": "2024-06-07", "close": 30.77, "volume": 58901.0}, {"date": "2024-06-10", "close": 30.41, "volume": 66904.0}, {"date": "2024-06-11", "close": 29.91, "volume": 48552.0}, {"date": "2024-06-12", "close": 30.26, "volume": 71479.0}, {"date": "2024-06-13", "close": 30.02, "volume": 37419.0}, {"date": "2024-06-14", "close": 29.39, "volume": 54653.0}, {"date": "2024-06-17", "close": 29.7, "volume": 42331.0}, {"date": "2024-06-18", "close": 29.38, "volume": 41042.0}, {"date": "2024-06-20", "close": 28.69, "volume": 61055.0}, {"date": "2024-06-21", "close": 28.74, "volume": 74677.0}, {"date": "2024-06-24", "close": 28.78, "volume": 53679.0}, {"date": "2024-06-25", "close": 28.6, "volume": 42768.0}, {"date": "2024-06-26", "close": 28.31, "volume": 54991.0}, {"date": "2024-06-27", "close": 28.45, "volume": 46369.0}, {"date": "2024-06-28", "close": 28.69, "volume": 239553.0}, {"date": "2024-07-01", "close": 27.67, "volume": 76976.0}, {"date": "2024-07-02", "close": 27.69, "volume": 37802.0}, {"date": "2024-07-03", "close": 28.04, "volume": 40746.0}, {"date": "2024-07-05", "close": 27.35, "volume": 54888.0}, {"date": "2024-07-08", "close": 27.59, "volume": 47816.0}, {"date": "2024-07-09", "close": 27.32, "volume": 47174.0}, {"date": "2024-07-10", "close": 27.37, "volume": 58287.0}, {"date": "2024-07-11", "close": 28.53, "volume": 123001.0}, {"date": "2024-07-12", "close": 28.78, "volume": 57527.0}, {"date": "2024-07-15", "close": 29.22, "volume": 78120.0}, {"date": "2024-07-16", "close": 30.28, "volume": 82128.0}, {"date": "2024-07-17", "close": 29.63, "volume": 78833.0}, {"date": "2024-07-18", "close": 29.34, "volume": 34533.0}, {"date": "2024-07-19", "close": 29.02, "volume": 28902.0}, {"date": "2024-07-22", "close": 29.96, "volume": 71424.0}, {"date": "2024-07-23", "close": 29.55, "volume": 46857.0}, {"date": "2024-07-24", "close": 29.05, "volume": 45864.0}, {"date": "2024-07-25", "close": 29.55, "volume": 50469.0}, {"date": "2024-07-26", "close": 30.0, "volume": 74837.0}, {"date": "2024-07-29", "close": 29.76, "volume": 24824.0}, {"date": "2024-07-30", "close": 30.23, "volume": 34768.0}, {"date": "2024-07-31", "close": 31.0, "volume": 82035.0}, {"date": "2024-08-01", "close": 29.62, "volume": 52635.0}, {"date": "2024-08-02", "close": 28.44, "volume": 37250.0}, {"date": "2024-08-05", "close": 27.16, "volume": 78550.0}, {"date": "2024-08-06", "close": 26.85, "volume": 52384.0}, {"date": "2024-08-07", "close": 27.3, "volume": 59969.0}, {"date": "2024-08-08", "close": 28.43, "volume": 54908.0}, {"date": "2024-08-09", "close": 27.47, "volume": 64516.0}, {"date": "2024-08-12", "close": 27.21, "volume": 121225.0}, {"date": "2024-08-13", "close": 26.99, "volume": 111821.0}, {"date": "2024-08-14", "close": 26.38, "volume": 46804.0}, {"date": "2024-08-15", "close": 26.99, "volume": 79254.0}, {"date": "2024-08-16", "close": 27.56, "volume": 70937.0}, {"date": "2024-08-19", "close": 27.86, "volume": 52301.0}, {"date": "2024-08-20", "close": 27.79, "volume": 76455.0}, {"date": "2024-08-21", "close": 27.45, "volume": 57691.0}, {"date": "2024-08-22", "close": 26.98, "volume": 77157.0}, {"date": "2024-08-23", "close": 27.72, "volume": 384916.0}, {"date": "2024-08-26", "close": 27.78, "volume": 85099.0}, {"date": "2024-08-27", "close": 27.08, "volume": 68229.0}, {"date": "2024-08-28", "close": 27.18, "volume": 65950.0}, {"date": "2024-08-29", "close": 27.5, "volume": 49769.0}, {"date": "2024-08-30", "close": 27.45, "volume": 70723.0}, {"date": "2024-09-03", "close": 26.84, "volume": 86778.0}, {"date": "2024-09-04", "close": 26.44, "volume": 80515.0}, {"date": "2024-09-05", "close": 25.59, "volume": 125202.0}, {"date": "2024-09-06", "close": 25.25, "volume": 127298.0}, {"date": "2024-09-09", "close": 24.79, "volume": 77542.0}, {"date": "2024-09-10", "close": 24.08, "volume": 179650.0}, {"date": "2024-09-11", "close": 24.36, "volume": 195834.0}, {"date": "2024-09-12", "close": 20.99, "volume": 710066.0}, {"date": "2024-09-13", "close": 21.34, "volume": 261655.0}, {"date": "2024-09-16", "close": 22.09, "volume": 134053.0}, {"date": "2024-09-17", "close": 22.49, "volume": 135706.0}, {"date": "2024-09-18", "close": 22.21, "volume": 173667.0}, {"date": "2024-09-19", "close": 22.66, "volume": 241600.0}, {"date": "2024-09-20", "close": 22.58, "volume": 323604.0}, {"date": "2024-09-23", "close": 22.71, "volume": 66539.0}, {"date": "2024-09-24", "close": 22.47, "volume": 116409.0}, {"date": "2024-09-25", "close": 21.95, "volume": 96249.0}, {"date": "2024-09-26", "close": 21.53, "volume": 94539.0}, {"date": "2024-09-27", "close": 22.57, "volume": 108963.0}, {"date": "2024-09-30", "close": 21.63, "volume": 118478.0}, {"date": "2024-10-01", "close": 20.0, "volume": 184174.0}, {"date": "2024-10-02", "close": 20.07, "volume": 303633.0}, {"date": "2024-10-03", "close": 19.75, "volume": 135376.0}, {"date": "2024-10-04", "close": 19.36, "volume": 169378.0}, {"date": "2024-10-07", "close": 22.74, "volume": 624208.0}, {"date": "2024-10-08", "close": 21.84, "volume": 256420.0}, {"date": "2024-10-09", "close": 22.37, "volume": 187370.0}, {"date": "2024-10-10", "close": 22.62, "volume": 101417.0}, {"date": "2024-10-11", "close": 22.77, "volume": 127085.0}, {"date": "2024-10-14", "close": 22.58, "volume": 87070.0}, {"date": "2024-10-15", "close": 22.72, "volume": 106616.0}, {"date": "2024-10-16", "close": 23.23, "volume": 160054.0}, {"date": "2024-10-17", "close": 23.2, "volume": 57183.0}, {"date": "2024-10-18", "close": 23.0, "volume": 93116.0}, {"date": "2024-10-21", "close": 23.04, "volume": 395599.0}, {"date": "2024-10-22", "close": 21.97, "volume": 97861.0}, {"date": "2024-10-23", "close": 20.87, "volume": 117055.0}, {"date": "2024-10-24", "close": 20.91, "volume": 108254.0}, {"date": "2024-10-25", "close": 20.66, "volume": 77016.0}, {"date": "2024-10-28", "close": 20.94, "volume": 208521.0}, {"date": "2024-10-29", "close": 20.89, "volume": 98415.0}, {"date": "2024-10-30", "close": 20.66, "volume": 143075.0}, {"date": "2024-10-31", "close": 20.45, "volume": 94072.0}, {"date": "2024-11-01", "close": 20.25, "volume": 98977.0}, {"date": "2024-11-04", "close": 20.12, "volume": 133059.0}, {"date": "2024-11-05", "close": 20.93, "volume": 159907.0}, {"date": "2024-11-06", "close": 13.7, "volume": 1481113.0}, {"date": "2024-11-07", "close": 13.86, "volume": 599953.0}, {"date": "2024-11-08", "close": 14.39, "volume": 453961.0}, {"date": "2024-11-11", "close": 14.58, "volume": 345841.0}, {"date": "2024-11-12", "close": 14.0, "volume": 359897.0}, {"date": "2024-11-13", "close": 14.6, "volume": 367562.0}, {"date": "2024-11-14", "close": 13.91, "volume": 342282.0}, {"date": "2024-11-15", "close": 13.79, "volume": 304596.0}, {"date": "2024-11-18", "close": 14.62, "volume": 280266.0}, {"date": "2024-11-19", "close": 14.4, "volume": 153322.0}, {"date": "2024-11-20", "close": 14.45, "volume": 238317.0}, {"date": "2024-11-21", "close": 15.12, "volume": 193970.0}, {"date": "2024-11-22", "close": 15.42, "volume": 274490.0}, {"date": "2024-11-25", "close": 16.35, "volume": 206476.0}, {"date": "2024-11-26", "close": 15.71, "volume": 184561.0}, {"date": "2024-11-27", "close": 15.67, "volume": 85008.0}, {"date": "2024-11-29", "close": 15.83, "volume": 50967.0}, {"date": "2024-12-02", "close": 15.95, "volume": 137748.0}, {"date": "2024-12-03", "close": 16.79, "volume": 218653.0}, {"date": "2024-12-04", "close": 17.4, "volume": 266808.0}, {"date": "2024-12-05", "close": 17.08, "volume": 220555.0}, {"date": "2024-12-06", "close": 17.38, "volume": 170768.0}, {"date": "2024-12-09", "close": 17.71, "volume": 228218.0}, {"date": "2024-12-10", "close": 17.54, "volume": 221757.0}, {"date": "2024-12-11", "close": 18.02, "volume": 152846.0}, {"date": "2024-12-12", "close": 17.89, "volume": 303763.0}, {"date": "2024-12-13", "close": 18.12, "volume": 314696.0}, {"date": "2024-12-16", "close": 17.88, "volume": 162674.0}, {"date": "2024-12-17", "close": 17.39, "volume": 205240.0}, {"date": "2024-12-18", "close": 16.86, "volume": 183099.0}, {"date": "2024-12-19", "close": 16.69, "volume": 161475.0}, {"date": "2024-12-20", "close": 16.85, "volume": 841450.0}, {"date": "2024-12-23", "close": 16.91, "volume": 156936.0}, {"date": "2024-12-24", "close": 16.88, "volume": 78229.0}, {"date": "2024-12-26", "close": 17.94, "volume": 270631.0}, {"date": "2024-12-27", "close": 17.82, "volume": 179724.0}, {"date": "2024-12-30", "close": 17.49, "volume": 157776.0}, {"date": "2024-12-31", "close": 18.11, "volume": 259067.0}, {"date": "2025-01-02", "close": 18.08, "volume": 252052.0}, {"date": "2025-01-03", "close": 18.4, "volume": 86409.0}, {"date": "2025-01-06", "close": 19.38, "volume": 154631.0}, {"date": "2025-01-07", "close": 19.19, "volume": 322019.0}, {"date": "2025-01-08", "close": 18.78, "volume": 113628.0}, {"date": "2025-01-10", "close": 18.34, "volume": 101833.0}, {"date": "2025-01-13", "close": 18.54, "volume": 95142.0}, {"date": "2025-01-14", "close": 18.59, "volume": 114555.0}, {"date": "2025-01-15", "close": 19.04, "volume": 145552.0}, {"date": "2025-01-16", "close": 19.27, "volume": 97170.0}, {"date": "2025-01-17", "close": 19.1, "volume": 120350.0}, {"date": "2025-01-21", "close": 19.37, "volume": 189402.0}, {"date": "2025-01-22", "close": 19.19, "volume": 107916.0}, {"date": "2025-01-23", "close": 19.48, "volume": 90802.0}, {"date": "2025-01-24", "close": 19.47, "volume": 124003.0}, {"date": "2025-01-27", "close": 18.52, "volume": 135748.0}, {"date": "2025-01-28", "close": 18.38, "volume": 121800.0}, {"date": "2025-01-29", "close": 18.08, "volume": 108498.0}, {"date": "2025-01-30", "close": 18.69, "volume": 120911.0}, {"date": "2025-01-31", "close": 19.05, "volume": 167194.0}, {"date": "2025-02-03", "close": 19.55, "volume": 287613.0}, {"date": "2025-02-04", "close": 20.55, "volume": 484014.0}, {"date": "2025-02-05", "close": 26.35, "volume": 1187439.0}, {"date": "2025-02-06", "close": 24.57, "volume": 368443.0}, {"date": "2025-02-07", "close": 23.66, "volume": 277976.0}, {"date": "2025-02-10", "close": 23.17, "volume": 233843.0}, {"date": "2025-02-11", "close": 22.95, "volume": 151098.0}, {"date": "2025-02-12", "close": 22.25, "volume": 163741.0}, {"date": "2025-02-13", "close": 22.44, "volume": 175373.0}, {"date": "2025-02-14", "close": 22.16, "volume": 140597.0}, {"date": "2025-02-18", "close": 21.84, "volume": 118100.0}, {"date": "2025-02-19", "close": 22.13, "volume": 152294.0}, {"date": "2025-02-20", "close": 23.29, "volume": 241316.0}, {"date": "2025-02-21", "close": 22.57, "volume": 677347.0}, {"date": "2025-02-24", "close": 21.46, "volume": 228392.0}, {"date": "2025-02-25", "close": 21.24, "volume": 132716.0}, {"date": "2025-02-26", "close": 21.29, "volume": 129331.0}, {"date": "2025-02-27", "close": 20.85, "volume": 118085.0}, {"date": "2025-02-28", "close": 20.93, "volume": 143227.0}, {"date": "2025-03-03", "close": 20.21, "volume": 215288.0}, {"date": "2025-03-04", "close": 20.51, "volume": 122801.0}, {"date": "2025-03-05", "close": 20.9, "volume": 80654.0}, {"date": "2025-03-06", "close": 20.65, "volume": 114727.0}, {"date": "2025-03-07", "close": 20.2, "volume": 125370.0}, {"date": "2025-03-10", "close": 18.96, "volume": 146443.0}, {"date": "2025-03-11", "close": 19.15, "volume": 103564.0}, {"date": "2025-03-12", "close": 19.37, "volume": 76334.0}, {"date": "2025-03-13", "close": 18.42, "volume": 81187.0}, {"date": "2025-03-14", "close": 19.065, "volume": 71284.0}, {"date": "2025-03-17", "close": 19.06, "volume": 84147.0}, {"date": "2025-03-18", "close": 19.365, "volume": 141607.0}, {"date": "2025-03-19", "close": 19.95, "volume": 74104.0}, {"date": "2025-03-20", "close": 19.85, "volume": 69258.0}, {"date": "2025-03-21", "close": 19.65, "volume": 104046.0}, {"date": "2025-03-24", "close": 20.21, "volume": 76388.0}, {"date": "2025-03-25", "close": 19.7, "volume": 59883.0}, {"date": "2025-03-26", "close": 19.67, "volume": 69166.0}, {"date": "2025-03-27", "close": 19.39, "volume": 66482.0}, {"date": "2025-03-28", "close": 18.88, "volume": 83296.0}, {"date": "2025-03-31", "close": 19.17, "volume": 118577.0}, {"date": "2025-04-01", "close": 19.05, "volume": 70685.0}, {"date": "2025-04-02", "close": 19.12, "volume": 73215.0}, {"date": "2025-04-03", "close": 17.65, "volume": 155660.0}, {"date": "2025-04-04", "close": 16.87, "volume": 188407.0}, {"date": "2025-04-07", "close": 16.78, "volume": 139711.0}, {"date": "2025-04-08", "close": 16.3, "volume": 143720.0}, {"date": "2025-04-09", "close": 17.88, "volume": 215334.0}, {"date": "2025-04-10", "close": 16.63, "volume": 149371.0}, {"date": "2025-04-11", "close": 17.13, "volume": 108645.0}, {"date": "2025-04-14", "close": 17.1, "volume": 59234.0}, {"date": "2025-04-15", "close": 17.15, "volume": 63987.0}, {"date": "2025-04-16", "close": 16.96, "volume": 55553.0}, {"date": "2025-04-17", "close": 17.215, "volume": 67117.0}, {"date": "2025-04-21", "close": 16.87, "volume": 73987.0}, {"date": "2025-04-22", "close": 17.52, "volume": 80933.0}, {"date": "2025-04-23", "close": 17.02, "volume": 59681.0}, {"date": "2025-04-24", "close": 17.41, "volume": 77613.0}, {"date": "2025-04-25", "close": 17.64, "volume": 61913.0}, {"date": "2025-04-28", "close": 17.67, "volume": 34005.0}, {"date": "2025-04-29", "close": 18.13, "volume": 78677.0}, {"date": "2025-04-30", "close": 17.56, "volume": 73992.0}, {"date": "2025-05-01", "close": 18.41, "volume": 115274.0}, {"date": "2025-05-02", "close": 18.51, "volume": 79876.0}, {"date": "2025-05-05", "close": 18.995, "volume": 128971.0}, {"date": "2025-05-06", "close": 19.67, "volume": 135352.0}, {"date": "2025-05-07", "close": 20.58, "volume": 303307.0}, {"date": "2025-05-08", "close": 20.9, "volume": 118269.0}, {"date": "2025-05-09", "close": 20.67, "volume": 92877.0}, {"date": "2025-05-12", "close": 20.45, "volume": 120750.0}, {"date": "2025-05-13", "close": 20.81, "volume": 118054.0}, {"date": "2025-05-14", "close": 20.85, "volume": 129995.0}, {"date": "2025-05-15", "close": 20.76, "volume": 72164.0}, {"date": "2025-05-16", "close": 20.68, "volume": 59464.0}, {"date": "2025-05-19", "close": 20.4, "volume": 61403.0}, {"date": "2025-05-20", "close": 20.28, "volume": 58312.0}, {"date": "2025-05-21", "close": 20.54, "volume": 118668.0}, {"date": "2025-05-22", "close": 20.88, "volume": 101777.0}, {"date": "2025-05-23", "close": 20.26, "volume": 88870.0}, {"date": "2025-05-27", "close": 21.25, "volume": 66250.0}, {"date": "2025-05-28", "close": 21.23, "volume": 61671.0}, {"date": "2025-05-29", "close": 21.15, "volume": 81783.0}, {"date": "2025-05-30", "close": 21.45, "volume": 108620.0}, {"date": "2025-06-02", "close": 21.61, "volume": 86772.0}, {"date": "2025-06-03", "close": 22.55, "volume": 135172.0}, {"date": "2025-06-04", "close": 21.95, "volume": 78525.0}, {"date": "2025-06-05", "close": 21.7, "volume": 67510.0}, {"date": "2025-06-06", "close": 22.06, "volume": 106973.0}, {"date": "2025-06-09", "close": 22.87, "volume": 105658.0}, {"date": "2025-06-10", "close": 22.63, "volume": 111473.0}, {"date": "2025-06-11", "close": 22.79, "volume": 71390.0}, {"date": "2025-06-12", "close": 22.93, "volume": 55013.0}, {"date": "2025-06-13", "close": 22.02, "volume": 134810.0}, {"date": "2025-06-16", "close": 22.26, "volume": 70383.0}, {"date": "2025-06-17", "close": 22.65, "volume": 144996.0}, {"date": "2025-06-18", "close": 22.49, "volume": 107118.0}, {"date": "2025-06-20", "close": 22.6, "volume": 68454.0}, {"date": "2025-06-23", "close": 22.87, "volume": 76615.0}, {"date": "2025-06-24", "close": 23.5, "volume": 145055.0}, {"date": "2025-06-25", "close": 23.99, "volume": 76958.0}, {"date": "2025-06-26", "close": 23.94, "volume": 72911.0}, {"date": "2025-06-27", "close": 23.94, "volume": 161340.0}, {"date": "2025-06-30", "close": 24.05, "volume": 97587.0}, {"date": "2025-07-01", "close": 24.825, "volume": 161153.0}, {"date": "2025-07-02", "close": 24.61, "volume": 77471.0}, {"date": "2025-07-03", "close": 24.82, "volume": 53239.0}, {"date": "2025-07-07", "close": 24.32, "volume": 91844.0}, {"date": "2025-07-08", "close": 24.27, "volume": 99709.0}, {"date": "2025-07-09", "close": 24.73, "volume": 73632.0}, {"date": "2025-07-10", "close": 24.2, "volume": 73623.0}, {"date": "2025-07-11", "close": 23.95, "volume": 137682.0}, {"date": "2025-07-14", "close": 23.46, "volume": 85861.0}, {"date": "2025-07-15", "close": 23.56, "volume": 129761.0}, {"date": "2025-07-16", "close": 23.22, "volume": 131760.0}, {"date": "2025-07-17", "close": 23.65, "volume": 78329.0}, {"date": "2025-07-18", "close": 23.64, "volume": 97895.0}, {"date": "2025-07-21", "close": 23.63, "volume": 128831.0}, {"date": "2025-07-22", "close": 23.85, "volume": 77252.0}, {"date": "2025-07-23", "close": 24.27, "volume": 74422.0}, {"date": "2025-07-24", "close": 23.14, "volume": 72635.0}, {"date": "2025-07-25", "close": 23.19, "volume": 60817.0}, {"date": "2025-07-28", "close": 23.23, "volume": 56178.0}, {"date": "2025-07-29", "close": 23.1, "volume": 69459.0}, {"date": "2025-07-30", "close": 21.96, "volume": 77231.0}, {"date": "2025-07-31", "close": 21.6, "volume": 101376.0}, {"date": "2025-08-01", "close": 20.86, "volume": 102216.0}, {"date": "2025-08-04", "close": 21.31, "volume": 70374.0}, {"date": "2025-08-05", "close": 21.36, "volume": 55454.0}, {"date": "2025-08-06", "close": 21.56, "volume": 84970.0}, {"date": "2025-08-07", "close": 20.88, "volume": 63981.0}, {"date": "2025-08-08", "close": 21.81, "volume": 108357.0}, {"date": "2025-08-11", "close": 21.59, "volume": 68521.0}, {"date": "2025-08-12", "close": 22.53, "volume": 117786.0}, {"date": "2025-08-13", "close": 22.83, "volume": 85988.0}, {"date": "2025-08-14", "close": 22.08, "volume": 55592.0}, {"date": "2025-08-15", "close": 21.55, "volume": 145050.0}, {"date": "2025-08-18", "close": 21.85, "volume": 49341.0}, {"date": "2025-08-19", "close": 21.9, "volume": 68856.0}, {"date": "2025-08-20", "close": 21.31, "volume": 125928.0}, {"date": "2025-08-21", "close": 21.72, "volume": 152613.0}, {"date": "2025-08-22", "close": 23.19, "volume": 135722.0}, {"date": "2025-08-25", "close": 22.69, "volume": 69514.0}, {"date": "2025-08-26", "close": 23.53, "volume": 105874.0}, {"date": "2025-08-27", "close": 22.96, "volume": 59088.0}, {"date": "2025-08-28", "close": 23.25, "volume": 266700.0}, {"date": "2025-08-29", "close": 22.96, "volume": 93987.0}, {"date": "2025-09-02", "close": 22.41, "volume": 83254.0}, {"date": "2025-09-03", "close": 21.74, "volume": 94845.0}, {"date": "2025-09-04", "close": 22.43, "volume": 101105.0}, {"date": "2025-09-05", "close": 22.35, "volume": 101109.0}, {"date": "2025-09-08", "close": 22.37, "volume": 57196.0}, {"date": "2025-09-09", "close": 22.39, "volume": 72872.0}, {"date": "2025-09-10", "close": 22.685, "volume": 128165.0}, {"date": "2025-09-11", "close": 25.57, "volume": 435639.0}, {"date": "2025-09-12", "close": 23.91, "volume": 158436.0}, {"date": "2025-09-15", "close": 24.13, "volume": 128624.0}, {"date": "2025-09-16", "close": 23.51, "volume": 101591.0}, {"date": "2025-09-17", "close": 23.48, "volume": 118544.0}, {"date": "2025-09-18", "close": 24.21, "volume": 131242.0}, {"date": "2025-09-19", "close": 23.76, "volume": 129041.0}, {"date": "2025-09-22", "close": 23.97, "volume": 102148.0}, {"date": "2025-09-23", "close": 23.41, "volume": 69213.0}, {"date": "2025-09-24", "close": 22.81, "volume": 91417.0}, {"date": "2025-09-25", "close": 22.43, "volume": 75102.0}, {"date": "2025-09-26", "close": 22.54, "volume": 81869.0}, {"date": "2025-09-29", "close": 22.72, "volume": 105534.0}, {"date": "2025-09-30", "close": 22.93, "volume": 115020.0}, {"date": "2025-10-01", "close": 22.66, "volume": 83012.0}, {"date": "2025-10-02", "close": 22.45, "volume": 54554.0}, {"date": "2025-10-03", "close": 22.79, "volume": 65659.0}, {"date": "2025-10-06", "close": 22.58, "volume": 47664.0}, {"date": "2025-10-07", "close": 22.09, "volume": 71627.0}, {"date": "2025-10-08", "close": 22.5, "volume": 95659.0}, {"date": "2025-10-09", "close": 22.33, "volume": 77622.0}, {"date": "2025-10-10", "close": 21.04, "volume": 83881.0}, {"date": "2025-10-13", "close": 21.52, "volume": 68181.0}, {"date": "2025-10-14", "close": 22.74, "volume": 92849.0}, {"date": "2025-10-15", "close": 23.16, "volume": 149561.0}, {"date": "2025-10-16", "close": 23.805, "volume": 95191.0}, {"date": "2025-10-17", "close": 23.28, "volume": 53630.0}, {"date": "2025-10-20", "close": 23.32, "volume": 44198.0}, {"date": "2025-10-21", "close": 23.215, "volume": 51697.0}, {"date": "2025-10-22", "close": 23.1, "volume": 81498.0}, {"date": "2025-10-23", "close": 24.33, "volume": 114182.0}, {"date": "2025-10-24", "close": 25.06, "volume": 64786.0}, {"date": "2025-10-27", "close": 24.03, "volume": 70079.0}, {"date": "2025-10-28", "close": 24.38, "volume": 72064.0}, {"date": "2025-10-29", "close": 24.66, "volume": 78743.0}, {"date": "2025-10-30", "close": 26.05, "volume": 158085.0}, {"date": "2025-10-31", "close": 24.96, "volume": 131489.0}, {"date": "2025-11-03", "close": 24.45, "volume": 87902.0}, {"date": "2025-11-04", "close": 24.21, "volume": 167428.0}, {"date": "2025-11-05", "close": 24.3, "volume": 202312.0}, {"date": "2025-11-06", "close": 23.33, "volume": 89529.0}, {"date": "2025-11-07", "close": 22.81, "volume": 98474.0}, {"date": "2025-11-10", "close": 23.44, "volume": 129024.0}, {"date": "2025-11-11", "close": 22.73, "volume": 95643.0}, {"date": "2025-11-12", "close": 23.09, "volume": 73167.0}, {"date": "2025-11-13", "close": 22.02, "volume": 89771.0}, {"date": "2025-11-14", "close": 22.11, "volume": 114035.0}, {"date": "2025-11-17", "close": 21.55, "volume": 84783.0}, {"date": "2025-11-18", "close": 20.87, "volume": 124060.0}, {"date": "2025-11-19", "close": 21.91, "volume": 258033.0}, {"date": "2025-11-20", "close": 20.72, "volume": 166300.0}, {"date": "2025-11-21", "close": 21.1, "volume": 139897.0}, {"date": "2025-11-24", "close": 21.57, "volume": 66817.0}, {"date": "2025-11-25", "close": 21.59, "volume": 75048.0}, {"date": "2025-11-26", "close": 21.71, "volume": 187770.0}, {"date": "2025-11-28", "close": 22.11, "volume": 57574.0}, {"date": "2025-12-01", "close": 21.28, "volume": 93526.0}, {"date": "2025-12-02", "close": 20.77, "volume": 120603.0}, {"date": "2025-12-03", "close": 21.09, "volume": 208715.0}, {"date": "2025-12-04", "close": 20.6, "volume": 92844.0}, {"date": "2025-12-05", "close": 21.02, "volume": 65739.0}, {"date": "2025-12-08", "close": 21.03, "volume": 106791.0}, {"date": "2025-12-09", "close": 21.14, "volume": 110684.0}, {"date": "2025-12-10", "close": 21.73, "volume": 88205.0}, {"date": "2025-12-11", "close": 21.98, "volume": 72231.0}, {"date": "2025-12-12", "close": 21.27, "volume": 119113.0}, {"date": "2025-12-15", "close": 21.02, "volume": 78310.0}, {"date": "2025-12-16", "close": 21.06, "volume": 138717.0}, {"date": "2025-12-17", "close": 20.74, "volume": 66616.0}, {"date": "2025-12-18", "close": 20.86, "volume": 157198.0}, {"date": "2025-12-19", "close": 20.87, "volume": 198604.0}, {"date": "2025-12-22", "close": 21.23, "volume": 77142.0}, {"date": "2025-12-23", "close": 21.37, "volume": 61537.0}, {"date": "2025-12-24", "close": 21.39, "volume": 29910.0}, {"date": "2025-12-26", "close": 21.42, "volume": 53049.0}, {"date": "2025-12-29", "close": 21.4, "volume": 63914.0}, {"date": "2025-12-30", "close": 21.33, "volume": 98624.0}, {"date": "2025-12-31", "close": 21.38, "volume": 117557.0}, {"date": "2026-01-02", "close": 21.6, "volume": 104350.0}, {"date": "2026-01-05", "close": 22.2, "volume": 108397.0}, {"date": "2026-01-06", "close": 22.3, "volume": 85552.0}, {"date": "2026-01-07", "close": 21.6, "volume": 78329.0}, {"date": "2026-01-08", "close": 21.18, "volume": 65592.0}, {"date": "2026-01-09", "close": 21.44, "volume": 122600.0}, {"date": "2026-01-12", "close": 22.16, "volume": 96591.0}, {"date": "2026-01-13", "close": 21.62, "volume": 118326.0}, {"date": "2026-01-14", "close": 21.67, "volume": 79617.0}, {"date": "2026-01-15", "close": 22.08, "volume": 104184.0}, {"date": "2026-01-16", "close": 22.39, "volume": 113761.0}, {"date": "2026-01-20", "close": 21.07, "volume": 89517.0}, {"date": "2026-01-21", "close": 21.66, "volume": 108609.0}, {"date": "2026-01-22", "close": 21.71, "volume": 87187.0}, {"date": "2026-01-23", "close": 21.16, "volume": 61894.0}, {"date": "2026-01-26", "close": 21.39, "volume": 70489.0}, {"date": "2026-01-27", "close": 21.41, "volume": 80473.0}, {"date": "2026-01-28", "close": 21.6, "volume": 103351.0}, {"date": "2026-01-29", "close": 21.79, "volume": 105530.0}, {"date": "2026-01-30", "close": 21.81, "volume": 153003.0}, {"date": "2026-02-02", "close": 22.64, "volume": 162294.0}, {"date": "2026-02-03", "close": 22.43, "volume": 203565.0}, {"date": "2026-02-04", "close": 25.57, "volume": 501555.0}, {"date": "2026-02-05", "close": 25.78, "volume": 234907.0}, {"date": "2026-02-06", "close": 26.36, "volume": 192568.0}, {"date": "2026-02-09", "close": 26.17, "volume": 200153.0}, {"date": "2026-02-10", "close": 26.09, "volume": 131248.0}, {"date": "2026-02-11", "close": 25.92, "volume": 102379.0}, {"date": "2026-02-12", "close": 25.04, "volume": 99101.0}, {"date": "2026-02-13", "close": 24.96, "volume": 94522.0}, {"date": "2026-02-17", "close": 24.72, "volume": 117972.0}, {"date": "2026-02-18", "close": 24.68, "volume": 84770.0}, {"date": "2026-02-19", "close": 24.38, "volume": 81781.0}, {"date": "2026-02-20", "close": 24.7, "volume": 187739.0}, {"date": "2026-02-23", "close": 24.19, "volume": 106435.0}, {"date": "2026-02-24", "close": 24.31, "volume": 140625.0}, {"date": "2026-02-25", "close": 24.73, "volume": 151862.0}, {"date": "2026-02-26", "close": 25.13, "volume": 131364.0}, {"date": "2026-02-27", "close": 25.04, "volume": 75114.0}, {"date": "2026-03-02", "close": 26.0, "volume": 102326.0}, {"date": "2026-03-03", "close": 25.855, "volume": 102157.0}, {"date": "2026-03-04", "close": 26.74, "volume": 136367.0}, {"date": "2026-03-05", "close": 25.7, "volume": 81856.0}, {"date": "2026-03-06", "close": 24.95, "volume": 107396.0}, {"date": "2026-03-09", "close": 25.37, "volume": 109168.0}, {"date": "2026-03-10", "close": 25.74, "volume": 98838.0}, {"date": "2026-03-11", "close": 26.0, "volume": 53342.0}, {"date": "2026-03-12", "close": 25.08, "volume": 72028.0}, {"date": "2026-03-13", "close": 24.62, "volume": 52413.0}, {"date": "2026-03-16", "close": 25.02, "volume": 42793.0}, {"date": "2026-03-17", "close": 25.45, "volume": 96259.0}, {"date": "2026-03-18", "close": 24.99, "volume": 94400.0}, {"date": "2026-03-19", "close": 25.89, "volume": 213024.0}, {"date": "2026-03-20", "close": 25.07, "volume": 108842.0}, {"date": "2026-03-23", "close": 25.46, "volume": 138833.0}, {"date": "2026-03-24", "close": 25.6, "volume": 94833.0}, {"date": "2026-03-25", "close": 24.89, "volume": 110007.0}, {"date": "2026-03-26", "close": 23.75, "volume": 122994.0}, {"date": "2026-03-27", "close": 22.93, "volume": 125789.0}, {"date": "2026-03-30", "close": 22.48, "volume": 100656.0}, {"date": "2026-03-31", "close": 22.61, "volume": 119770.0}, {"date": "2026-04-01", "close": 19.67, "volume": 895238.0}, {"date": "2026-04-02", "close": 20.205, "volume": 299797.0}, {"date": "2026-04-06", "close": 20.72, "volume": 209048.0}, {"date": "2026-04-07", "close": 20.58, "volume": 176481.0}, {"date": "2026-04-08", "close": 21.21, "volume": 184605.0}, {"date": "2026-04-09", "close": 21.25, "volume": 214031.0}, {"date": "2026-04-10", "close": 21.99, "volume": 286846.0}, {"date": "2026-04-13", "close": 22.27, "volume": 186198.0}, {"date": "2026-04-14", "close": 22.39, "volume": 198680.0}, {"date": "2026-04-15", "close": 22.65, "volume": 188348.0}, {"date": "2026-04-16", "close": 22.68, "volume": 297853.0}, {"date": "2026-04-17", "close": 22.8, "volume": 196361.0}, {"date": "2026-04-20", "close": 22.5, "volume": 226358.0}, {"date": "2026-04-21", "close": 22.46, "volume": 201683.0}, {"date": "2026-04-22", "close": 22.59, "volume": 202308.0}, {"date": "2026-04-23", "close": 22.63, "volume": 181923.0}, {"date": "2026-04-24", "close": 23.36, "volume": 126519.0}, {"date": "2026-04-27", "close": 22.62, "volume": 131594.0}, {"date": "2026-04-28", "close": 21.41, "volume": 159184.0}, {"date": "2026-04-29", "close": 21.49, "volume": 93503.0}, {"date": "2026-04-30", "close": 22.93, "volume": 178525.0}, {"date": "2026-05-01", "close": 23.12, "volume": 162907.0}, {"date": "2026-05-04", "close": 22.64, "volume": 246816.0}, {"date": "2026-05-05", "close": 15.09, "volume": 1106209.0}, {"date": "2026-05-06", "close": 16.47, "volume": 529078.0}, {"date": "2026-05-07", "close": 16.32, "volume": 274299.0}, {"date": "2026-05-08", "close": 15.81, "volume": 291473.0}, {"date": "2026-05-11", "close": 15.86, "volume": 233309.0}, {"date": "2026-05-12", "close": 15.31, "volume": 200873.0}, {"date": "2026-05-13", "close": 15.35, "volume": 259500.0}, {"date": "2026-05-14", "close": 16.37, "volume": 294402.0}, {"date": "2026-05-15", "close": 16.0, "volume": 376906.0}, {"date": "2026-05-18", "close": 16.11, "volume": 200124.0}, {"date": "2026-05-19", "close": 15.72, "volume": 258373.0}, {"date": "2026-05-20", "close": 15.99, "volume": 128735.0}, {"date": "2026-05-21", "close": 16.45, "volume": 217947.0}, {"date": "2026-05-22", "close": 17.59, "volume": 196574.0}, {"date": "2026-05-26", "close": 17.93, "volume": 183357.0}, {"date": "2026-05-27", "close": 17.98, "volume": 112650.0}, {"date": "2026-05-28", "close": 17.79, "volume": 107892.0}, {"date": "2026-05-29", "close": 17.77, "volume": 178863.0}, {"date": "2026-06-01", "close": 17.79, "volume": 129074.0}, {"date": "2026-06-02", "close": 18.12, "volume": 124824.0}, {"date": "2026-06-03", "close": 17.42, "volume": 250476.0}, {"date": "2026-06-04", "close": 19.35, "volume": 255268.0}, {"date": "2026-06-05", "close": 18.04, "volume": 176405.0}, {"date": "2026-06-08", "close": 18.89, "volume": 117754.0}, {"date": "2026-06-09", "close": 18.79, "volume": 101552.0}, {"date": "2026-06-10", "close": 18.35, "volume": 96545.0}, {"date": "2026-06-11", "close": 19.12, "volume": 131065.0}, {"date": "2026-06-12", "close": 19.37, "volume": 135124.0}, {"date": "2026-06-15", "close": 21.13, "volume": 235256.0}, {"date": "2026-06-16", "close": 20.56, "volume": 211708.0}, {"date": "2026-06-17", "close": 19.96, "volume": 112905.0}, {"date": "2026-06-18", "close": 20.04, "volume": 315675.0}, {"date": "2026-06-22", "close": 20.2, "volume": 104721.0}, {"date": "2026-06-23", "close": 20.66, "volume": 158868.0}, {"date": "2026-06-24", "close": 20.72, "volume": 107628.0}, {"date": "2026-06-25", "close": 20.37, "volume": 170287.0}, {"date": "2026-06-26", "close": 20.47, "volume": 338268.0}, {"date": "2026-06-29", "close": 20.73, "volume": 131232.0}, {"date": "2026-06-30", "close": 22.2, "volume": 297626.0}, {"date": "2026-07-01", "close": 22.46, "volume": 131935.0}, {"date": "2026-07-02", "close": 21.17, "volume": 104538.0}, {"date": "2026-07-06", "close": 21.07, "volume": 105417.0}, {"date": "2026-07-07", "close": 20.54, "volume": 105904.0}, {"date": "2026-07-08", "close": 20.66, "volume": 103115.0}, {"date": "2026-07-09", "close": 21.5, "volume": 146754.0}, {"date": "2026-07-10", "close": 21.65, "volume": 70744.0}, {"date": "2026-07-13", "close": 21.08, "volume": 77671.0}, {"date": "2026-07-14", "close": 21.19, "volume": 69860.0}, {"date": "2026-07-15", "close": 20.95, "volume": 110731.0}, {"date": "2026-07-16", "close": 20.73, "volume": 128978.0}, {"date": "2026-07-17", "close": 20.785, "volume": 68752.0}, {"date": "2026-07-20", "close": 20.61, "volume": 105344.0}, {"date": "2026-07-21", "close": 20.77, "volume": 97343.0}, {"date": "2026-07-22", "close": 20.63, "volume": 96382.0}, {"date": "2026-07-23", "close": 20.35, "volume": 147561.0}, {"date": "2026-07-24", "close": 20.25, "volume": 152315.0}, {"date": "2026-07-27", "close": 20.45, "volume": 92904.0}, {"date": "2026-07-28", "close": 20.38, "volume": 92888.0}, {"date": "2026-07-29", "close": 19.53, "volume": 133151.0}, {"date": "2026-07-30", "close": 20.95, "volume": 375030.0}, {"date": "2026-07-31", "close": 20.48, "volume": 188145.0}, {"date": "2026-08-03", "close": 20.45, "volume": 138254.0}, {"date": "2026-08-04", "close": 21.42, "volume": 138171.0}, {"date": "2026-08-05", "close": 21.25, "volume": 167937.0}, {"date": "2026-08-06", "close": 21.05, "volume": 92044.0}, {"date": "2026-08-07", "close": 21.12, "volume": 95857.0}, {"date": "2026-08-10", "close": 20.9, "volume": 74082.0}, {"date": "2026-08-11", "close": 21.0, "volume": 107150.0}, {"date": "2026-08-12", "close": 21.83, "volume": 99336.0}, {"date": "2026-08-13", "close": 21.82, "volume": 90363.0}, {"date": "2026-08-14", "close": 22.15, "volume": 98932.0}, {"date": "2026-08-17", "close": 22.04, "volume": 138669.0}, {"date": "2026-08-18", "close": 21.4, "volume": 129157.0}, {"date": "2026-08-19", "close": 20.69, "volume": 171734.0}, {"date": "2026-08-20", "close": 20.71, "volume": 83481.0}, {"date": "2026-08-21", "close": 20.83, "volume": 304353.0}, {"date": "2026-08-24", "close": 20.66, "volume": 127095.0}, {"date": "2026-08-25", "close": 21.15, "volume": 133330.0}, {"date": "2026-08-26", "close": 20.91, "volume": 237438.0}, {"date": "2026-08-27", "close": 21.44, "volume": 400809.0}, {"date": "2026-08-28", "close": 20.0, "volume": 366306.0}, {"date": "2026-08-31", "close": 19.93, "volume": 277101.0}, {"date": "2026-09-01", "close": 18.66, "volume": 201917.0}, {"date": "2026-09-02", "close": 19.25, "volume": 250218.0}, {"date": "2026-09-03", "close": 19.32, "volume": 196347.0}, {"date": "2026-09-04", "close": 19.78, "volume": 134811.0}, {"date": "2026-09-08", "close": 19.7, "volume": 187719.0}, {"date": "2026-09-09", "close": 19.05, "volume": 131353.0}, {"date": "2026-09-10", "close": 19.82, "volume": 338632.0}, {"date": "2026-09-11", "close": 20.73, "volume": 241872.0}, {"date": "2026-09-14", "close": 19.78, "volume": 135953.0}, {"date": "2026-09-15", "close": 19.85, "volume": 142696.0}, {"date": "2026-09-16", "close": 20.18, "volume": 141830.0}, {"date": "2026-09-17", "close": 20.58, "volume": 134825.0}, {"date": "2026-09-18", "close": 20.46, "volume": 174131.0}], "refreshing": true}