{"ticker": "BAND", "overview": {"cik": "1514416", "ticker": "BAND", "name": "Bandwidth Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001758209-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001758209-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001758209-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001514416-26-000069", "price_sensitive": true}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001842470-26-000031", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "FORM 3", "accession": "0002154269-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001514416-26-000064", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001807759-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001405026-26-000045", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001968582-26-000919", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001967808-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001967808-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001842470-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001807759-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001804735-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0002029692-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001405026-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001721962-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001527937-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001575505-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001758209-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001807759-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001405026-26-000041", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001721962-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001967808-26-000025", "price_sensitive": false}]}, "description": "Bandwidth Inc. trades as BAND on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 317 insider filings for the company, from July 2022 to October 2026. Across those, 14 insiders disclosed 3 open-market purchases totalling $389.65K against 178 sales totalling $27.49M. The most recent filing on record is dated 16 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 389645.004634, "sell_n": 178, "sell_sum": 27494683.0654, "net": -27105038.060766, "insiders": 14, "first_date": "2022-07-01", "last_date": "2026-10-16"}, "metrics": {"ticker": "BAND", "has_prices": true, "as_of": "2026-08-07", "last": 49.96, "prev_close": 44.69, "change": 5.270000000000003, "change_pct": 0.11792347281270986, "session_volume": 1337574.0, "vwap_5": 46.09752609311729, "vwap_20": 52.49097402714855, "vwap_60": 57.71654409664834, "vwap_250": 41.464089880661824, "high_52w": 78.44, "low_52w": 12.82, "avg_volume_20": 1277106.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001758209-26-000018", "src": "INSIDERS", "ticker": "BAND", "cik": "1514416", "company": "Bandwidth Inc.", "company_raw": "Bandwidth Inc.", "who": "Lukas M. Roush", "who_key": "Roush Lukas M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 73560.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director sells $74K of BAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1758209/000175820926000018/0001758209-26-000018-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25362}, {"id": "0001405026-26-000045", "src": "INSIDERS", "ticker": "BAND", "cik": "1514416", "company": "Bandwidth Inc.", "company_raw": "Bandwidth Inc.", "who": "Daryl E. Raiford", "who_key": "Raiford Daryl E", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 354081.8169, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO sells $354K of BAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000140502626000045/0001405026-26-000045-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "0001807759-26-000022", "src": "INSIDERS", "ticker": "BAND", "cik": "1514416", "company": "Bandwidth Inc.", "company_raw": "Bandwidth Inc.", "who": "Kade Ross", "who_key": "Ross Kade", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 192585.1179, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An exit at the top? Exec sells $193K of BAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1807759/000180775926000022/0001807759-26-000022-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "0001721962-26-000019", "src": "INSIDERS", "ticker": "BAND", "cik": "1514416", "company": "Bandwidth Inc.", "company_raw": "Bandwidth Inc.", "who": "David A. Morken", "who_key": "Morken David A.", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 252021.0688, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BAND's CEO lightens up \u2014 $252K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1721962/000172196226000019/0001721962-26-000019-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "0001405026-26-000043", "src": "INSIDERS", "ticker": "BAND", "cik": "1514416", "company": "Bandwidth Inc.", "company_raw": "Bandwidth Inc.", "who": "Daryl E. Raiford", "who_key": "Raiford Daryl E", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 229659.4603, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO trims $230K of BAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000140502626000043/0001405026-26-000043-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "0002029692-26-000031", "src": "INSIDERS", "ticker": "BAND", "cik": "1514416", "company": "Bandwidth Inc.", "company_raw": "Bandwidth Inc.", "who": "Devesh Agarwal", "who_key": "Agarwal Devesh", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 239291.8294, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims BAND: $239K", "source_url": "https://www.sec.gov/Archives/edgar/data/2029692/000202969226000031/0002029692-26-000031-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "0001804735-26-000027", "src": "INSIDERS", "ticker": "BAND", "cik": "1514416", "company": "Bandwidth Inc.", "company_raw": "Bandwidth Inc.", "who": "Rebecca Bottorff", "who_key": "Bottorff Rebecca", "role": "Chief People Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 133333.4308, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $133K of BAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1804735/000180473526000027/0001804735-26-000027-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "0001807759-26-000020", "src": "INSIDERS", "ticker": "BAND", "cik": "1514416", "company": "Bandwidth Inc.", "company_raw": "Bandwidth Inc.", "who": "Kade Ross", "who_key": "Ross Kade", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 79420.36610000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims BAND: $79K", "source_url": "https://www.sec.gov/Archives/edgar/data/1807759/000180775926000020/0001807759-26-000020-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "0001842470-26-000029", "src": "INSIDERS", "ticker": "BAND", "cik": "1514416", "company": "Bandwidth Inc.", "company_raw": "Bandwidth Inc.", "who": "Richard Brandon Asbill", "who_key": "Asbill Richard Brandon", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 90035.42319999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider trims $90K of BAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1842470/000184247026000029/0001842470-26-000029-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "0001967808-26-000028", "src": "INSIDERS", "ticker": "BAND", "cik": "1514416", "company": "Bandwidth Inc.", "company_raw": "Bandwidth Inc.", "who": "Devin M. Krupka", "who_key": "Krupka Devin M", "role": "Controller, PAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 59909.1764, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Someone inside BAND is selling \u2014 $60K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1967808/000196780826000028/0001967808-26-000028-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "0001575505-26-000007", "src": "INSIDERS", "ticker": "BAND", "cik": "1514416", "company": "Bandwidth Inc.", "company_raw": "Bandwidth Inc.", "who": "Brian D. Bailey", "who_key": "Bailey Brian D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BAND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1575505/000157550526000007/0001575505-26-000007-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95922}, {"id": "0001527937-26-000010", "src": "INSIDERS", "ticker": "BAND", "cik": "1514416", "company": "Bandwidth Inc.", "company_raw": "Bandwidth Inc.", "who": "Douglas A. Suriano", "who_key": "Suriano Douglas A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BAND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1527937/000152793726000010/0001527937-26-000010-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95922}, {"id": "0001758209-26-000013", "src": "INSIDERS", "ticker": "BAND", "cik": "1514416", "company": "Bandwidth Inc.", "company_raw": "Bandwidth Inc.", "who": "Lukas M. Roush", "who_key": "Roush Lukas M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 71025.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member offloads $71K of BAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1758209/000175820926000013/0001758209-26-000013-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97362}, {"id": "0001527937-26-000008", "src": "INSIDERS", "ticker": "BAND", "cik": "1514416", "company": "Bandwidth Inc.", "company_raw": "Bandwidth Inc.", "who": "Douglas A. Suriano", "who_key": "Suriano Douglas A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 212362.19999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member offloads $212K of BAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1527937/000152793726000008/0001527937-26-000008-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "13DG-0001214659-26-010151", "src": "13DG", "ticker": "BAND", "cik": "1514416", "company": "Bandwidth Inc.", "company_raw": "Bandwidth Inc.", "who": "Bandwidth Inc.", "who_key": "Bandwidth Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Bandwidth Inc. takes a 7.64% passive stake in BAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/0001214659-26-010151-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "0002029692-26-000026", "src": "INSIDERS", "ticker": "BAND", "cik": "1514416", "company": "Bandwidth Inc.", "company_raw": "Bandwidth Inc.", "who": "Devesh Agarwal", "who_key": "Agarwal Devesh", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 160086.73440000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims BAND: $160K", "source_url": "https://www.sec.gov/Archives/edgar/data/2029692/000202969226000026/0002029692-26-000026-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121842}, {"id": "13DG-0000354204-26-000783", "src": "13DG", "ticker": "BAND", "cik": "1514416", "company": "Bandwidth Inc.", "company_raw": "Bandwidth Inc.", "who": "Bandwidth Inc.", "who_key": "Bandwidth Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Bandwidth Inc. moves to a 3.1% passive stake in BAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/0000354204-26-000783-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001967808-26-000023", "src": "INSIDERS", "ticker": "BAND", "cik": "1514416", "company": "Bandwidth Inc.", "company_raw": "Bandwidth Inc.", "who": "Devin M. Krupka", "who_key": "Krupka Devin M", "role": "Controller, PAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 943260.7004000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $943K of BAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000196780826000023/0001967808-26-000023-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206802}, {"id": "0001842470-26-000024", "src": "INSIDERS", "ticker": "BAND", "cik": "1514416", "company": "Bandwidth Inc.", "company_raw": "Bandwidth Inc.", "who": "Richard Brandon Asbill", "who_key": "Asbill Richard Brandon", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2104376.2254, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $2.1M of BAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000184247026000024/0001842470-26-000024-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216882}, {"id": "0001721962-26-000015", "src": "INSIDERS", "ticker": "BAND", "cik": "1514416", "company": "Bandwidth Inc.", "company_raw": "Bandwidth Inc.", "who": "David A. Morken", "who_key": "Morken David A.", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on BAND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000172196226000015/0001721962-26-000015-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219762}, {"id": "0001405026-26-000039", "src": "INSIDERS", "ticker": "BAND", "cik": "1514416", "company": "Bandwidth Inc.", "company_raw": "Bandwidth Inc.", "who": "Daryl E. Raiford", "who_key": "Raiford Daryl E", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 985002.8136000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO trims $985K of BAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000140502626000039/0001405026-26-000039-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221202}, {"id": "0001807759-26-000016", "src": "INSIDERS", "ticker": "BAND", "cik": "1514416", "company": "Bandwidth Inc.", "company_raw": "Bandwidth Inc.", "who": "Kade Ross", "who_key": "Ross Kade", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 277561.4156, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $278K of BAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000180775926000016/0001807759-26-000016-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221202}, {"id": "0001405026-26-000037", "src": "INSIDERS", "ticker": "BAND", "cik": "1514416", "company": "Bandwidth Inc.", "company_raw": "Bandwidth Inc.", "who": "Daryl E. Raiford", "who_key": "Raiford Daryl E", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 504305.67539999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO trims $504K of BAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000140502626000037/0001405026-26-000037-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222642}, {"id": "0001721962-26-000013", "src": "INSIDERS", "ticker": "BAND", "cik": "1514416", "company": "Bandwidth Inc.", "company_raw": "Bandwidth Inc.", "who": "David A. Morken", "who_key": "Morken David A.", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 272572.5023, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO sells $273K of BAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000172196226000013/0001721962-26-000013-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226962}, {"id": "0001804735-26-000023", "src": "INSIDERS", "ticker": "BAND", "cik": "1514416", "company": "Bandwidth Inc.", "company_raw": "Bandwidth Inc.", "who": "Rebecca Bottorff", "who_key": "Bottorff Rebecca", "role": "Chief People Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 128047.2658, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $128K of BAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000180473526000023/0001804735-26-000023-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226962}, {"id": "0002029692-26-000020", "src": "INSIDERS", "ticker": "BAND", "cik": "1514416", "company": "Bandwidth Inc.", "company_raw": "Bandwidth Inc.", "who": "Devesh Agarwal", "who_key": "Agarwal Devesh", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 239265.23729999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $239K of BAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000202969226000020/0002029692-26-000020-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226962}, {"id": "0001842470-26-000020", "src": "INSIDERS", "ticker": "BAND", "cik": "1514416", "company": "Bandwidth Inc.", "company_raw": "Bandwidth Inc.", "who": "Richard Brandon Asbill", "who_key": "Asbill Richard Brandon", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 104803.65120000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $105K of BAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000184247026000020/0001842470-26-000020-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226962}, {"id": "0001807759-26-000014", "src": "INSIDERS", "ticker": "BAND", "cik": "1514416", "company": "Bandwidth Inc.", "company_raw": "Bandwidth Inc.", "who": "Kade Ross", "who_key": "Ross Kade", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 93446.4289, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $93K of BAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000180775926000014/0001807759-26-000014-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226962}, {"id": "0001967808-26-000021", "src": "INSIDERS", "ticker": "BAND", "cik": "1514416", "company": "Bandwidth Inc.", "company_raw": "Bandwidth Inc.", "who": "Devin M. Krupka", "who_key": "Krupka Devin M", "role": "Controller, PAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 70496.87640000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $70K of BAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000196780826000021/0001967808-26-000021-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226962}, {"id": "0001575505-26-000004", "src": "INSIDERS", "ticker": "BAND", "cik": "1514416", "company": "Bandwidth Inc.", "company_raw": "Bandwidth Inc.", "who": "Brian D. Bailey", "who_key": "Bailey Brian D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BAND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000157550526000004/0001575505-26-000004-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228402}], "recent_buys": [{"id": "0001514416-24-000120", "src": "INSIDERS", "ticker": "BAND", "cik": "1514416", "company": "Bandwidth Inc.", "company_raw": "Bandwidth Inc.", "who": "Lukas M. Roush", "who_key": "Roush Lukas M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 80000.204634, "score": 39.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director buys $80K of BAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000120/0001514416-24-000120-index.htm", "trade_date": "2024-06-14", "timestamp": "2024-06-14", "mins": 1255122}, {"id": "0001514416-23-000066", "src": "INSIDERS", "ticker": "BAND", "cik": "1514416", "company": "Bandwidth Inc.", "company_raw": "Bandwidth Inc.", "who": "Lukas M. Roush", "who_key": "Roush Lukas M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 147144.8, "score": 50.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director buys $147K of BAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441623000066/0001514416-23-000066-index.htm", "trade_date": "2023-03-03", "timestamp": "2023-03-03", "mins": 1930482}, {"id": "0001514416-22-000161", "src": "INSIDERS", "ticker": "BAND", "cik": "1514416", "company": "Bandwidth Inc.", "company_raw": "Bandwidth Inc.", "who": "Lukas M. Roush", "who_key": "Roush Lukas M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 162500.0, "score": 56.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member picks up $162K of BAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441622000161/0001514416-22-000161-index.htm", "trade_date": "2022-08-08", "timestamp": "2022-08-08", "mins": 2228562}], "institutional": [{"id": "13DG-0001214659-26-010151", "src": "13DG", "ticker": "BAND", "cik": "1514416", "company": "Bandwidth Inc.", "company_raw": "Bandwidth Inc.", "who": "Bandwidth Inc.", "who_key": "Bandwidth Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Bandwidth Inc. takes a 7.64% passive stake in BAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/0001214659-26-010151-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0000354204-26-000783", "src": "13DG", "ticker": "BAND", "cik": "1514416", "company": "Bandwidth Inc.", "company_raw": "Bandwidth Inc.", "who": "Bandwidth Inc.", "who_key": "Bandwidth Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Bandwidth Inc. moves to a 3.1% passive stake in BAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/0000354204-26-000783-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180882}], "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": "Bandwidth Inc. - Class A Common Stock", "new_value": "Bandwidth Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001514416", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001514416", "applied": 1, "detected_at": "2026-09-10T10:06:46.172243"}]}, "key_people": [{"who": "Rebecca Bottorff", "who_key": "Bottorff Rebecca", "role": "Chief People Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4691238.9904000005, "net": -4691238.9904000005, "trades": 26, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 133333.4308, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1804735/000180473526000027/0001804735-26-000027-index.htm"}, {"action": "SELL", "amount": 128047.2658, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000180473526000023/0001804735-26-000023-index.htm"}, {"action": "SELL", "amount": 2497646.8935000002, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000180473526000019/0001804735-26-000019-index.htm"}, {"action": "SELL", "amount": 426986.43000000005, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000180473526000012/0001804735-26-000012-index.htm"}, {"action": "SELL", "amount": 136451.84, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000180473526000010/0001804735-26-000010-index.htm"}, {"action": "SELL", "amount": 83995.9098, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000180473525000011/0001804735-25-000011-index.htm"}, {"action": "SELL", "amount": 34047.070700000004, "date": "2025-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000180473525000007/0001804735-25-000007-index.htm"}, {"action": "SELL", "amount": 256355.25600000002, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000180473525000003/0001804735-25-000003-index.htm"}, {"action": "SELL", "amount": 33768.5419, "date": "2025-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441625000096/0001514416-25-000096-index.htm"}, {"action": "SELL", "amount": 227201.60470000003, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441625000046/0001514416-25-000046-index.htm"}, {"action": "SELL", "amount": 12255.543000000001, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441625000010/0001514416-25-000010-index.htm"}, {"action": "SELL", "amount": 148437.5355, "date": "2024-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000208/0001514416-24-000208-index.htm"}, {"action": "SELL", "amount": 599.2128, "date": "2024-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000182/0001514416-24-000182-index.htm"}, {"action": "SELL", "amount": 41681.99189999999, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000162/0001514416-24-000162-index.htm"}, {"action": "SELL", "amount": 14038.0896, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000110/0001514416-24-000110-index.htm"}, {"action": "SELL", "amount": 166825.62960000001, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000065/0001514416-24-000065-index.htm"}, {"action": "SELL", "amount": 240359.2598, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000061/0001514416-24-000061-index.htm"}, {"action": "SELL", "amount": 14657.6164, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000047/0001514416-24-000047-index.htm"}, {"action": "SELL", "amount": 15795.9296, "date": "2024-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000010/0001514416-24-000010-index.htm"}, {"action": "SELL", "amount": 30180.7851, "date": "2023-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441623000177/0001514416-23-000177-index.htm"}, {"action": "SELL", "amount": 343.17, "date": "2023-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441623000156/0001514416-23-000156-index.htm"}, {"action": "SELL", "amount": 3213.3468, "date": "2023-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441623000107/0001514416-23-000107-index.htm"}, {"action": "SELL", "amount": 33599.86, "date": "2023-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441623000020/0001514416-23-000020-index.htm"}, {"action": "SELL", "amount": 562.0032, "date": "2022-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441622000208/0001514416-22-000208-index.htm"}, {"action": "SELL", "amount": 4193.4664, "date": "2022-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441622000189/0001514416-22-000189-index.htm"}], "latest": {"action": "SELL", "amount": 133333.4308, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1804735/000180473526000027/0001804735-26-000027-index.htm"}}, {"who": "Richard Brandon Asbill", "who_key": "Asbill Richard Brandon", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4359518.915, "net": -4359518.915, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 90035.42319999999, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842470/000184247026000029/0001842470-26-000029-index.htm"}, {"action": "SELL", "amount": 2104376.2254, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000184247026000024/0001842470-26-000024-index.htm"}, {"action": "SELL", "amount": 104803.65120000001, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000184247026000020/0001842470-26-000020-index.htm"}, {"action": "SELL", "amount": 882908.0, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000184247026000014/0001842470-26-000014-index.htm"}, {"action": "SELL", "amount": 460092.0, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000184247026000010/0001842470-26-000010-index.htm"}, {"action": "SELL", "amount": 62719.195999999996, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000184247025000007/0001842470-25-000007-index.htm"}, {"action": "SELL", "amount": 27937.6052, "date": "2025-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000184247025000003/0001842470-25-000003-index.htm"}, {"action": "SELL", "amount": 27703.8102, "date": "2025-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441625000095/0001514416-25-000095-index.htm"}, {"action": "SELL", "amount": 150583.1954, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441625000050/0001514416-25-000050-index.htm"}, {"action": "SELL", "amount": 166679.5845, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441625000045/0001514416-25-000045-index.htm"}, {"action": "SELL", "amount": 7989.5389, "date": "2025-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441625000016/0001514416-25-000016-index.htm"}, {"action": "SELL", "amount": 14295.6486, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441625000014/0001514416-25-000014-index.htm"}, {"action": "SELL", "amount": 118226.649, "date": "2024-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000207/0001514416-24-000207-index.htm"}, {"action": "SELL", "amount": 11618.006099999999, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000161/0001514416-24-000161-index.htm"}, {"action": "SELL", "amount": 14201.323199999999, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000108/0001514416-24-000108-index.htm"}, {"action": "SELL", "amount": 51471.532, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000059/0001514416-24-000059-index.htm"}, {"action": "SELL", "amount": 14835.4042, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000046/0001514416-24-000046-index.htm"}, {"action": "SELL", "amount": 6644.0767, "date": "2024-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000014/0001514416-24-000014-index.htm"}, {"action": "SELL", "amount": 11511.92, "date": "2024-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000009/0001514416-24-000009-index.htm"}, {"action": "SELL", "amount": 30886.1252, "date": "2023-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441623000176/0001514416-23-000176-index.htm"}], "latest": {"action": "SELL", "amount": 90035.42319999999, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842470/000184247026000029/0001842470-26-000029-index.htm"}}, {"who": "Daryl E. Raiford", "who_key": "Raiford Daryl E", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4325518.4738, "net": -4325518.4738, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 354081.8169, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000140502626000045/0001405026-26-000045-index.htm"}, {"action": "SELL", "amount": 229659.4603, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000140502626000043/0001405026-26-000043-index.htm"}, {"action": "SELL", "amount": 985002.8136000002, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000140502626000039/0001405026-26-000039-index.htm"}, {"action": "SELL", "amount": 504305.67539999995, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000140502626000037/0001405026-26-000037-index.htm"}, {"action": "SELL", "amount": 160808.844, "date": "2026-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000140502626000030/0001405026-26-000030-index.htm"}, {"action": "SELL", "amount": 507832.3726, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000140502626000022/0001405026-26-000022-index.htm"}, {"action": "SELL", "amount": 365940.67689999996, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000140502626000018/0001405026-26-000018-index.htm"}, {"action": "SELL", "amount": 227833.7792, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000140502626000016/0001405026-26-000016-index.htm"}, {"action": "SELL", "amount": 365085.4974, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000140502626000014/0001405026-26-000014-index.htm"}, {"action": "SELL", "amount": 97405.27549999999, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000140502625000022/0001405026-25-000022-index.htm"}, {"action": "SELL", "amount": 302477.312, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000140502625000020/0001405026-25-000020-index.htm"}, {"action": "SELL", "amount": 225084.94999999998, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000140502625000016/0001405026-25-000016-index.htm"}], "latest": {"action": "SELL", "amount": 354081.8169, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000140502626000045/0001405026-26-000045-index.htm"}}, {"who": "Devesh Agarwal", "who_key": "Agarwal Devesh", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3616253.9584, "net": -3616253.9584, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 239291.8294, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2029692/000202969226000031/0002029692-26-000031-index.htm"}, {"action": "SELL", "amount": 160086.73440000002, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2029692/000202969226000026/0002029692-26-000026-index.htm"}, {"action": "SELL", "amount": 239265.23729999998, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000202969226000020/0002029692-26-000020-index.htm"}, {"action": "SELL", "amount": 858658.5, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000202969226000016/0002029692-26-000016-index.htm"}, {"action": "SELL", "amount": 1042553.6449, "date": "2026-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000202969226000012/0002029692-26-000012-index.htm"}, {"action": "SELL", "amount": 677079.5266, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000202969226000008/0002029692-26-000008-index.htm"}, {"action": "SELL", "amount": 59091.0452, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000202969225000009/0002029692-25-000009-index.htm"}, {"action": "SELL", "amount": 26323.4995, "date": "2025-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000202969225000005/0002029692-25-000005-index.htm"}, {"action": "SELL", "amount": 28357.0924, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000202969225000003/0002029692-25-000003-index.htm"}, {"action": "SELL", "amount": 26111.637199999997, "date": "2025-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441625000094/0001514416-25-000094-index.htm"}, {"action": "SELL", "amount": 102622.4094, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441625000044/0001514416-25-000044-index.htm"}, {"action": "SELL", "amount": 111381.1049, "date": "2024-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000206/0001514416-24-000206-index.htm"}, {"action": "SELL", "amount": 10938.6924, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000160/0001514416-24-000160-index.htm"}, {"action": "SELL", "amount": 34493.0048, "date": "2024-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000142/0001514416-24-000142-index.htm"}], "latest": {"action": "SELL", "amount": 239291.8294, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2029692/000202969226000031/0002029692-26-000031-index.htm"}}, {"who": "Kade Ross", "who_key": "Ross Kade", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2833384.432, "net": -2833384.432, "trades": 24, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 192585.1179, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1807759/000180775926000022/0001807759-26-000022-index.htm"}, {"action": "SELL", "amount": 79420.36610000001, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1807759/000180775926000020/0001807759-26-000020-index.htm"}, {"action": "SELL", "amount": 277561.4156, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000180775926000016/0001807759-26-000016-index.htm"}, {"action": "SELL", "amount": 93446.4289, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000180775926000014/0001807759-26-000014-index.htm"}, {"action": "SELL", "amount": 1031256.7409999999, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000180775926000010/0001807759-26-000010-index.htm"}, {"action": "SELL", "amount": 315851.56, "date": "2026-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000180775926000008/0001807759-26-000008-index.htm"}, {"action": "SELL", "amount": 283937.9, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000180775926000006/0001807759-26-000006-index.htm"}, {"action": "SELL", "amount": 53705.0694, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000180775925000007/0001807759-25-000007-index.htm"}, {"action": "SELL", "amount": 24649.0534, "date": "2025-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000180775925000003/0001807759-25-000003-index.htm"}, {"action": "SELL", "amount": 24476.0413, "date": "2025-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441625000097/0001514416-25-000097-index.htm"}, {"action": "SELL", "amount": 76613.6403, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441625000047/0001514416-25-000047-index.htm"}, {"action": "SELL", "amount": 10146.4974, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441625000011/0001514416-25-000011-index.htm"}, {"action": "SELL", "amount": 98986.69980000002, "date": "2024-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000209/0001514416-24-000209-index.htm"}, {"action": "SELL", "amount": 18533.0712, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000163/0001514416-24-000163-index.htm"}, {"action": "SELL", "amount": 59204.600000000006, "date": "2024-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000122/0001514416-24-000122-index.htm"}, {"action": "SELL", "amount": 11548.7772, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000112/0001514416-24-000112-index.htm"}, {"action": "SELL", "amount": 1505.9076, "date": "2024-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000087/0001514416-24-000087-index.htm"}, {"action": "SELL", "amount": 62449.100000000006, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000071/0001514416-24-000071-index.htm"}, {"action": "SELL", "amount": 65519.777200000004, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000062/0001514416-24-000062-index.htm"}, {"action": "SELL", "amount": 12069.816200000001, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000048/0001514416-24-000048-index.htm"}, {"action": "SELL", "amount": 13240.2268, "date": "2024-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000011/0001514416-24-000011-index.htm"}, {"action": "SELL", "amount": 24865.7472, "date": "2023-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441623000178/0001514416-23-000178-index.htm"}, {"action": "SELL", "amount": 1025.4775, "date": "2023-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441623000139/0001514416-23-000139-index.htm"}, {"action": "SELL", "amount": 785.4000000000001, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441623000091/0001514416-23-000091-index.htm"}], "latest": {"action": "SELL", "amount": 192585.1179, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1807759/000180775926000022/0001807759-26-000022-index.htm"}}, {"who": "Daryl Raiford", "who_key": "Raiford Daryl", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2736594.6195, "net": -2736594.6195, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 617411.967, "date": "2025-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000140502625000013/0001405026-25-000013-index.htm"}, {"action": "SELL", "amount": 134979.0529, "date": "2025-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000140502625000011/0001405026-25-000011-index.htm"}, {"action": "SELL", "amount": 52616.8288, "date": "2025-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000140502625000009/0001405026-25-000009-index.htm"}, {"action": "SELL", "amount": 17778.4, "date": "2025-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000140502625000007/0001405026-25-000007-index.htm"}, {"action": "SELL", "amount": 28591.8266, "date": "2025-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000140502625000005/0001405026-25-000005-index.htm"}, {"action": "SELL", "amount": 121456.06830000001, "date": "2025-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000140502625000003/0001405026-25-000003-index.htm"}, {"action": "SELL", "amount": 32321.1119, "date": "2025-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441625000093/0001514416-25-000093-index.htm"}, {"action": "SELL", "amount": 420174.02430000005, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441625000043/0001514416-25-000043-index.htm"}, {"action": "SELL", "amount": 22695.646500000003, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441625000013/0001514416-25-000013-index.htm"}, {"action": "SELL", "amount": 311353.9618, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000205/0001514416-24-000205-index.htm"}, {"action": "SELL", "amount": 73801.66500000001, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000166/0001514416-24-000166-index.htm"}, {"action": "SELL", "amount": 21685.783499999998, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000159/0001514416-24-000159-index.htm"}, {"action": "SELL", "amount": 39311.9563, "date": "2024-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000131/0001514416-24-000131-index.htm"}, {"action": "SELL", "amount": 158080.0, "date": "2024-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000118/0001514416-24-000118-index.htm"}, {"action": "SELL", "amount": 268348.85099999997, "date": "2024-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000116/0001514416-24-000116-index.htm"}, {"action": "SELL", "amount": 16425.381, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000103/0001514416-24-000103-index.htm"}, {"action": "SELL", "amount": 313384.5078, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000057/0001514416-24-000057-index.htm"}, {"action": "SELL", "amount": 16198.444000000001, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000044/0001514416-24-000044-index.htm"}, {"action": "SELL", "amount": 18192.242, "date": "2024-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000008/0001514416-24-000008-index.htm"}, {"action": "SELL", "amount": 35018.5108, "date": "2023-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441623000174/0001514416-23-000174-index.htm"}, {"action": "SELL", "amount": 16768.39, "date": "2023-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441623000109/0001514416-23-000109-index.htm"}], "latest": {"action": "SELL", "amount": 617411.967, "date": "2025-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000140502625000013/0001405026-25-000013-index.htm"}}, {"who": "Devin M. Krupka", "who_key": "Krupka Devin M", "role": "Controller, PAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1963626.2037000002, "net": -1963626.2037000002, "trades": 25, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 59909.1764, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1967808/000196780826000028/0001967808-26-000028-index.htm"}, {"action": "SELL", "amount": 943260.7004000002, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000196780826000023/0001967808-26-000023-index.htm"}, {"action": "SELL", "amount": 70496.87640000001, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000196780826000021/0001967808-26-000021-index.htm"}, {"action": "SELL", "amount": 204591.5388, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000196780826000014/0001967808-26-000014-index.htm"}, {"action": "SELL", "amount": 87148.5606, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000196780826000008/0001967808-26-000008-index.htm"}, {"action": "SELL", "amount": 41850.2976, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000196780825000011/0001967808-25-000011-index.htm"}, {"action": "SELL", "amount": 129009.498, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000196780825000007/0001967808-25-000007-index.htm"}, {"action": "SELL", "amount": 17936.1839, "date": "2025-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000196780825000003/0001967808-25-000003-index.htm"}, {"action": "SELL", "amount": 17788.9147, "date": "2025-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441625000098/0001514416-25-000098-index.htm"}, {"action": "SELL", "amount": 8259.3344, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441625000057/0001514416-25-000057-index.htm"}, {"action": "SELL", "amount": 59175.051, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441625000048/0001514416-25-000048-index.htm"}, {"action": "SELL", "amount": 2850.525, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441625000012/0001514416-25-000012-index.htm"}, {"action": "SELL", "amount": 77769.08240000001, "date": "2024-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000210/0001514416-24-000210-index.htm"}, {"action": "SELL", "amount": 187.25400000000002, "date": "2024-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000183/0001514416-24-000183-index.htm"}, {"action": "SELL", "amount": 49427.0, "date": "2024-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000175/0001514416-24-000175-index.htm"}, {"action": "SELL", "amount": 6967.32, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000164/0001514416-24-000164-index.htm"}, {"action": "SELL", "amount": 8508.5514, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000114/0001514416-24-000114-index.htm"}, {"action": "SELL", "amount": 54012.5, "date": "2024-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000085/0001514416-24-000085-index.htm"}, {"action": "SELL", "amount": 424.0, "date": "2024-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000075/0001514416-24-000075-index.htm"}, {"action": "SELL", "amount": 10238.9742, "date": "2024-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000069/0001514416-24-000069-index.htm"}, {"action": "SELL", "amount": 33824.149600000004, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000063/0001514416-24-000063-index.htm"}, {"action": "SELL", "amount": 58864.38999999999, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000049/0001514416-24-000049-index.htm"}, {"action": "SELL", "amount": 2753.0299999999997, "date": "2024-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000012/0001514416-24-000012-index.htm"}, {"action": "SELL", "amount": 18271.6149, "date": "2023-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441623000179/0001514416-23-000179-index.htm"}, {"action": "SELL", "amount": 101.68, "date": "2023-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441623000157/0001514416-23-000157-index.htm"}], "latest": {"action": "SELL", "amount": 59909.1764, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1967808/000196780826000028/0001967808-26-000028-index.htm"}}, {"who": "David A. Morken", "who_key": "Morken David A.", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1835522.5335000001, "net": -1835522.5335000001, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 252021.0688, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1721962/000172196226000019/0001721962-26-000019-index.htm"}, {"action": "SELL", "amount": 272572.5023, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000172196226000013/0001721962-26-000013-index.htm"}, {"action": "SELL", "amount": 176963.7584, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000172196225000007/0001721962-25-000007-index.htm"}, {"action": "SELL", "amount": 78804.56240000001, "date": "2025-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000172196225000003/0001721962-25-000003-index.htm"}, {"action": "SELL", "amount": 72357.0257, "date": "2025-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441625000092/0001514416-25-000092-index.htm"}, {"action": "SELL", "amount": 214301.5839, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441625000042/0001514416-25-000042-index.htm"}, {"action": "SELL", "amount": 69013.8123, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441625000009/0001514416-25-000009-index.htm"}, {"action": "SELL", "amount": 327617.38500000007, "date": "2024-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000204/0001514416-24-000204-index.htm"}, {"action": "SELL", "amount": 1778.913, "date": "2024-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000181/0001514416-24-000181-index.htm"}, {"action": "SELL", "amount": 21511.600499999997, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000158/0001514416-24-000158-index.htm"}, {"action": "SELL", "amount": 26321.417999999998, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000101/0001514416-24-000101-index.htm"}, {"action": "SELL", "amount": 131252.40660000002, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000056/0001514416-24-000056-index.htm"}, {"action": "SELL", "amount": 23230.9392, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000043/0001514416-24-000043-index.htm"}, {"action": "SELL", "amount": 86531.099, "date": "2024-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441624000007/0001514416-24-000007-index.htm"}, {"action": "SELL", "amount": 80202.23839999999, "date": "2023-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441623000173/0001514416-23-000173-index.htm"}, {"action": "SELL", "amount": 1042.22, "date": "2023-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514416/000151441623000155/0001514416-23-000155-index.htm"}], "latest": {"action": "SELL", "amount": 252021.0688, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1721962/000172196226000019/0001721962-26-000019-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -160086.73440000002}, {"date": "2026-08-17", "net": -212362.19999999998}, {"date": "2026-08-27", "net": -71025.0}, {"date": "2026-08-31", "net": -1083670.755}, {"date": "2026-09-02", "net": -546666.9347999999}, {"date": "2026-10-16", "net": -73560.0}], "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001758209-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001758209-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001758209-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001514416-26-000069", "price_sensitive": true}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001842470-26-000031", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "FORM 3", "accession": "0002154269-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001514416-26-000064", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001807759-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001405026-26-000045", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001968582-26-000919", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001967808-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001967808-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001842470-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001807759-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001804735-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0002029692-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001405026-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001721962-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001527937-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001575505-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001758209-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001807759-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001405026-26-000041", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001721962-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001967808-26-000025", "price_sensitive": false}], "performance": {"ticker": "BAND", "has_prices": true, "summary": {"n": 3, "avg": 2.0855629110556566, "win_rate": 1.0, "best": 2.192332268370607, "worst": 1.945754716981132, "as_of": "2026-08-07"}, "buys": [{"who": "Roush Lukas M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80000.204634, "date": "2024-06-14", "score": 39.9, "ref_price": 15.65, "return": 2.192332268370607}, {"who": "Roush Lukas M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 147144.8, "date": "2023-03-03", "score": 50.4, "ref_price": 16.02, "return": 2.118601747815231}, {"who": "Roush Lukas M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 162500.0, "date": "2022-08-08", "score": 56.6, "ref_price": 16.96, "return": 1.945754716981132}]}, "price_series": [{"date": "2017-11-10", "close": 21.19, "volume": 2408748.0}, {"date": "2017-11-13", "close": 20.3, "volume": 419960.0}, {"date": "2017-11-14", "close": 20.09, "volume": 151333.0}, {"date": "2017-11-15", "close": 20.04, "volume": 146205.0}, {"date": "2017-11-16", "close": 20.0, "volume": 250251.0}, {"date": "2017-11-17", "close": 18.16, "volume": 526614.0}, {"date": "2017-11-20", "close": 19.13, "volume": 201710.0}, {"date": "2017-11-21", "close": 20.05, "volume": 76750.0}, {"date": "2017-11-22", "close": 21.22, "volume": 122899.0}, {"date": "2017-11-24", "close": 21.06, "volume": 6971.0}, {"date": "2017-11-27", "close": 20.72, "volume": 42809.0}, {"date": "2017-11-28", "close": 20.43, "volume": 81699.0}, {"date": "2017-11-29", "close": 20.67, "volume": 13506.0}, {"date": "2017-11-30", "close": 21.84, "volume": 119994.0}, {"date": "2017-12-01", "close": 22.22, "volume": 116862.0}, {"date": "2017-12-04", "close": 22.37, "volume": 50823.0}, {"date": "2017-12-05", "close": 22.7, "volume": 294678.0}, {"date": "2017-12-06", "close": 22.55, "volume": 174319.0}, {"date": "2017-12-07", "close": 21.53, "volume": 182320.0}, {"date": "2017-12-08", "close": 21.15, "volume": 171284.0}, {"date": "2017-12-11", "close": 20.65, "volume": 107308.0}, {"date": "2017-12-12", "close": 20.25, "volume": 103262.0}, {"date": "2017-12-13", "close": 21.55, "volume": 86849.0}, {"date": "2017-12-14", "close": 22.12, "volume": 480840.0}, {"date": "2017-12-15", "close": 21.49, "volume": 266098.0}, {"date": "2017-12-18", "close": 22.86, "volume": 85711.0}, {"date": "2017-12-19", "close": 22.63, "volume": 37960.0}, {"date": "2017-12-20", "close": 22.97, "volume": 50574.0}, {"date": "2017-12-21", "close": 23.06, "volume": 38133.0}, {"date": "2017-12-22", "close": 23.05, "volume": 48073.0}, {"date": "2017-12-26", "close": 23.03, "volume": 116176.0}, {"date": "2017-12-27", "close": 24.07, "volume": 121170.0}, {"date": "2017-12-28", "close": 24.38, "volume": 78941.0}, {"date": "2017-12-29", "close": 23.12, "volume": 193403.0}, {"date": "2018-01-02", "close": 23.24, "volume": 111119.0}, {"date": "2018-01-03", "close": 23.53, "volume": 78619.0}, {"date": "2018-01-04", "close": 23.44, "volume": 99092.0}, {"date": "2018-01-05", "close": 23.48, "volume": 130978.0}, {"date": "2018-01-08", "close": 23.5, "volume": 59149.0}, {"date": "2018-01-09", "close": 23.3, "volume": 6178.0}, {"date": "2018-01-10", "close": 23.23, "volume": 63027.0}, {"date": "2018-01-11", "close": 23.06, "volume": 16496.0}, {"date": "2018-01-12", "close": 23.01, "volume": 69875.0}, {"date": "2018-01-16", "close": 23.13, "volume": 55418.0}, {"date": "2018-01-17", "close": 23.05, "volume": 25982.0}, {"date": "2018-01-18", "close": 23.08, "volume": 36634.0}, {"date": "2018-01-19", "close": 23.31, "volume": 10795.0}, {"date": "2018-01-22", "close": 23.13, "volume": 38407.0}, {"date": "2018-01-23", "close": 23.05, "volume": 4351.0}, {"date": "2018-01-24", "close": 22.81, "volume": 85437.0}, {"date": "2018-01-25", "close": 22.7, "volume": 46724.0}, {"date": "2018-01-26", "close": 22.73, "volume": 33842.0}, {"date": "2018-01-29", "close": 23.51, "volume": 108028.0}, {"date": "2018-01-30", "close": 23.94, "volume": 46433.0}, {"date": "2018-01-31", "close": 23.34, "volume": 41577.0}, {"date": "2018-02-01", "close": 23.61, "volume": 27107.0}, {"date": "2018-02-02", "close": 22.52, "volume": 31384.0}, {"date": "2018-02-05", "close": 21.76, "volume": 110738.0}, {"date": "2018-02-06", "close": 21.1, "volume": 111754.0}, {"date": "2018-02-07", "close": 20.74, "volume": 140381.0}, {"date": "2018-02-08", "close": 21.03, "volume": 34814.0}, {"date": "2018-02-09", "close": 21.03, "volume": 22317.0}, {"date": "2018-02-12", "close": 21.35, "volume": 21708.0}, {"date": "2018-02-13", "close": 19.88, "volume": 70399.0}, {"date": "2018-02-14", "close": 22.21, "volume": 242530.0}, {"date": "2018-02-15", "close": 22.32, "volume": 56875.0}, {"date": "2018-02-16", "close": 22.29, "volume": 38235.0}, {"date": "2018-02-20", "close": 23.91, "volume": 78043.0}, {"date": "2018-02-21", "close": 24.09, "volume": 295399.0}, {"date": "2018-02-22", "close": 26.99, "volume": 474081.0}, {"date": "2018-02-23", "close": 26.81, "volume": 355095.0}, {"date": "2018-02-26", "close": 27.51, "volume": 356522.0}, {"date": "2018-02-27", "close": 27.45, "volume": 134442.0}, {"date": "2018-02-28", "close": 27.45, "volume": 170519.0}, {"date": "2018-03-01", "close": 27.25, "volume": 127923.0}, {"date": "2018-03-02", "close": 27.0, "volume": 71986.0}, {"date": "2018-03-05", "close": 27.24, "volume": 240632.0}, {"date": "2018-03-06", "close": 28.73, "volume": 232363.0}, {"date": "2018-03-07", "close": 28.64, "volume": 202842.0}, {"date": "2018-03-08", "close": 28.84, "volume": 67984.0}, {"date": "2018-03-09", "close": 28.83, "volume": 77577.0}, {"date": "2018-03-12", "close": 28.6, "volume": 46300.0}, {"date": "2018-03-13", "close": 28.58, "volume": 66024.0}, {"date": "2018-03-14", "close": 28.39, "volume": 123950.0}, {"date": "2018-03-15", "close": 29.49, "volume": 132502.0}, {"date": "2018-03-16", "close": 29.05, "volume": 60401.0}, {"date": "2018-03-19", "close": 29.02, "volume": 56797.0}, {"date": "2018-03-20", "close": 31.94, "volume": 193907.0}, {"date": "2018-03-21", "close": 32.1, "volume": 150732.0}, {"date": "2018-03-22", "close": 32.16, "volume": 56373.0}, {"date": "2018-03-23", "close": 31.93, "volume": 82921.0}, {"date": "2018-03-26", "close": 31.93, "volume": 102942.0}, {"date": "2018-03-27", "close": 31.47, "volume": 55484.0}, {"date": "2018-03-28", "close": 32.09, "volume": 60917.0}, {"date": "2018-03-29", "close": 32.66, "volume": 89991.0}, {"date": "2018-04-02", "close": 32.55, "volume": 32756.0}, {"date": "2018-04-03", "close": 31.68, "volume": 73196.0}, {"date": "2018-04-04", "close": 31.5, "volume": 98854.0}, {"date": "2018-04-05", "close": 31.1, "volume": 56090.0}, {"date": "2018-04-06", "close": 30.33, "volume": 60222.0}, {"date": "2018-04-09", "close": 31.1, "volume": 35314.0}, {"date": "2018-04-10", "close": 32.43, "volume": 91528.0}, {"date": "2018-04-11", "close": 31.72, "volume": 67196.0}, {"date": "2018-04-12", "close": 31.74, "volume": 49506.0}, {"date": "2018-04-13", "close": 31.89, "volume": 61157.0}, {"date": "2018-04-16", "close": 31.91, "volume": 54444.0}, {"date": "2018-04-17", "close": 32.15, "volume": 99459.0}, {"date": "2018-04-18", "close": 31.79, "volume": 59325.0}, {"date": "2018-04-19", "close": 30.83, "volume": 77621.0}, {"date": "2018-04-20", "close": 30.57, "volume": 40682.0}, {"date": "2018-04-23", "close": 31.89, "volume": 123974.0}, {"date": "2018-04-24", "close": 31.89, "volume": 55848.0}, {"date": "2018-04-25", "close": 31.9, "volume": 27149.0}, {"date": "2018-04-26", "close": 32.0, "volume": 62950.0}, {"date": "2018-04-27", "close": 32.17, "volume": 56675.0}, {"date": "2018-04-30", "close": 32.45, "volume": 72311.0}, {"date": "2018-05-01", "close": 32.16, "volume": 79970.0}, {"date": "2018-05-02", "close": 35.06, "volume": 197466.0}, {"date": "2018-05-03", "close": 35.12, "volume": 257360.0}, {"date": "2018-05-04", "close": 35.6, "volume": 73690.0}, {"date": "2018-05-07", "close": 35.4, "volume": 80707.0}, {"date": "2018-05-08", "close": 36.65, "volume": 71673.0}, {"date": "2018-05-09", "close": 34.21, "volume": 613101.0}, {"date": "2018-05-10", "close": 34.79, "volume": 153871.0}, {"date": "2018-05-11", "close": 34.82, "volume": 176238.0}, {"date": "2018-05-14", "close": 34.35, "volume": 155413.0}, {"date": "2018-05-15", "close": 34.62, "volume": 62672.0}, {"date": "2018-05-16", "close": 34.82, "volume": 103671.0}, {"date": "2018-05-17", "close": 34.72, "volume": 67863.0}, {"date": "2018-05-18", "close": 34.51, "volume": 101499.0}, {"date": "2018-05-21", "close": 34.89, "volume": 63816.0}, {"date": "2018-05-22", "close": 35.58, "volume": 398121.0}, {"date": "2018-05-23", "close": 35.32, "volume": 89338.0}, {"date": "2018-05-24", "close": 35.51, "volume": 181857.0}, {"date": "2018-05-25", "close": 35.16, "volume": 74185.0}, {"date": "2018-05-29", "close": 35.16, "volume": 192254.0}, {"date": "2018-05-30", "close": 35.22, "volume": 92525.0}, {"date": "2018-05-31", "close": 37.31, "volume": 526668.0}, {"date": "2018-06-01", "close": 39.45, "volume": 451680.0}, {"date": "2018-06-04", "close": 38.98, "volume": 78966.0}, {"date": "2018-06-05", "close": 40.51, "volume": 213102.0}, {"date": "2018-06-06", "close": 40.83, "volume": 128053.0}, {"date": "2018-06-07", "close": 39.34, "volume": 188509.0}, {"date": "2018-06-08", "close": 39.91, "volume": 249969.0}, {"date": "2018-06-11", "close": 39.69, "volume": 107351.0}, {"date": "2018-06-12", "close": 39.2, "volume": 215863.0}, {"date": "2018-06-13", "close": 39.17, "volume": 68019.0}, {"date": "2018-06-14", "close": 39.47, "volume": 276572.0}, {"date": "2018-06-15", "close": 39.44, "volume": 170679.0}, {"date": "2018-06-18", "close": 39.87, "volume": 210750.0}, {"date": "2018-06-19", "close": 39.94, "volume": 203377.0}, {"date": "2018-06-20", "close": 39.93, "volume": 244034.0}, {"date": "2018-06-21", "close": 39.58, "volume": 76643.0}, {"date": "2018-06-22", "close": 39.51, "volume": 179636.0}, {"date": "2018-06-25", "close": 37.96, "volume": 133518.0}, {"date": "2018-06-26", "close": 37.8, "volume": 126368.0}, {"date": "2018-06-27", "close": 37.23, "volume": 176666.0}, {"date": "2018-06-28", "close": 37.98, "volume": 47360.0}, {"date": "2018-06-29", "close": 37.98, "volume": 88214.0}, {"date": "2018-07-02", "close": 36.65, "volume": 185334.0}, {"date": "2018-07-03", "close": 37.14, "volume": 84603.0}, {"date": "2018-07-05", "close": 38.25, "volume": 96504.0}, {"date": "2018-07-06", "close": 38.63, "volume": 39905.0}, {"date": "2018-07-09", "close": 37.13, "volume": 118973.0}, {"date": "2018-07-10", "close": 36.07, "volume": 197776.0}, {"date": "2018-07-11", "close": 35.4, "volume": 91127.0}, {"date": "2018-07-12", "close": 35.76, "volume": 117027.0}, {"date": "2018-07-13", "close": 36.0, "volume": 187472.0}, {"date": "2018-07-16", "close": 36.02, "volume": 132124.0}, {"date": "2018-07-17", "close": 35.35, "volume": 68588.0}, {"date": "2018-07-18", "close": 35.76, "volume": 55408.0}, {"date": "2018-07-19", "close": 36.2, "volume": 83777.0}, {"date": "2018-07-20", "close": 36.63, "volume": 55244.0}, {"date": "2018-07-23", "close": 37.13, "volume": 29577.0}, {"date": "2018-07-24", "close": 36.88, "volume": 66282.0}, {"date": "2018-07-25", "close": 37.52, "volume": 54405.0}, {"date": "2018-07-26", "close": 37.12, "volume": 60660.0}, {"date": "2018-07-27", "close": 36.58, "volume": 120422.0}, {"date": "2018-07-30", "close": 35.06, "volume": 123777.0}, {"date": "2018-07-31", "close": 35.04, "volume": 139018.0}, {"date": "2018-08-01", "close": 39.36, "volume": 499613.0}, {"date": "2018-08-02", "close": 39.24, "volume": 198968.0}, {"date": "2018-08-03", "close": 39.05, "volume": 29249.0}, {"date": "2018-08-06", "close": 39.12, "volume": 82475.0}, {"date": "2018-08-07", "close": 40.39, "volume": 359828.0}, {"date": "2018-08-08", "close": 43.7, "volume": 452592.0}, {"date": "2018-08-09", "close": 43.15, "volume": 149221.0}, {"date": "2018-08-10", "close": 44.49, "volume": 100463.0}, {"date": "2018-08-13", "close": 43.65, "volume": 60149.0}, {"date": "2018-08-14", "close": 44.16, "volume": 132774.0}, {"date": "2018-08-15", "close": 44.18, "volume": 136460.0}, {"date": "2018-08-16", "close": 44.01, "volume": 176108.0}, {"date": "2018-08-17", "close": 44.75, "volume": 125755.0}, {"date": "2018-08-20", "close": 44.93, "volume": 108387.0}, {"date": "2018-08-21", "close": 44.98, "volume": 124169.0}, {"date": "2018-08-22", "close": 44.95, "volume": 113928.0}, {"date": "2018-08-23", "close": 45.0, "volume": 209166.0}, {"date": "2018-08-24", "close": 45.13, "volume": 279308.0}, {"date": "2018-08-27", "close": 45.12, "volume": 144935.0}, {"date": "2018-08-28", "close": 45.17, "volume": 120204.0}, {"date": "2018-08-29", "close": 45.22, "volume": 65756.0}, {"date": "2018-08-30", "close": 45.16, "volume": 91601.0}, {"date": "2018-08-31", "close": 45.56, "volume": 61551.0}, {"date": "2018-09-04", "close": 51.08, "volume": 368224.0}, {"date": "2018-09-05", "close": 49.91, "volume": 207559.0}, {"date": "2018-09-06", "close": 50.765, "volume": 109733.0}, {"date": "2018-09-07", "close": 52.05, "volume": 85473.0}, {"date": "2018-09-10", "close": 52.86, "volume": 149235.0}, {"date": "2018-09-11", "close": 52.89, "volume": 147084.0}, {"date": "2018-09-12", "close": 54.07, "volume": 99579.0}, {"date": "2018-09-13", "close": 54.56, "volume": 116366.0}, {"date": "2018-09-14", "close": 55.22, "volume": 124551.0}, {"date": "2018-09-17", "close": 53.55, "volume": 196038.0}, {"date": "2018-09-18", "close": 55.25, "volume": 79821.0}, {"date": "2018-09-19", "close": 53.0, "volume": 151369.0}, {"date": "2018-09-20", "close": 52.69, "volume": 247260.0}, {"date": "2018-09-21", "close": 52.41, "volume": 234736.0}, {"date": "2018-09-24", "close": 52.63, "volume": 104023.0}, {"date": "2018-09-25", "close": 53.78, "volume": 120361.0}, {"date": "2018-09-26", "close": 53.64, "volume": 75612.0}, {"date": "2018-09-27", "close": 53.54, "volume": 78067.0}, {"date": "2018-09-28", "close": 53.57, "volume": 56543.0}, {"date": "2018-10-01", "close": 53.4, "volume": 133773.0}, {"date": "2018-10-02", "close": 52.96, "volume": 108583.0}, {"date": "2018-10-03", "close": 54.01, "volume": 87205.0}, {"date": "2018-10-04", "close": 54.2, "volume": 101909.0}, {"date": "2018-10-05", "close": 54.67, "volume": 198921.0}, {"date": "2018-10-08", "close": 54.19, "volume": 117442.0}, {"date": "2018-10-09", "close": 54.83, "volume": 164209.0}, {"date": "2018-10-10", "close": 49.71, "volume": 149180.0}, {"date": "2018-10-11", "close": 49.18, "volume": 228371.0}, {"date": "2018-10-12", "close": 49.39, "volume": 75420.0}, {"date": "2018-10-15", "close": 49.64, "volume": 63217.0}, {"date": "2018-10-16", "close": 51.82, "volume": 145801.0}, {"date": "2018-10-17", "close": 51.65, "volume": 112314.0}, {"date": "2018-10-18", "close": 51.5, "volume": 93110.0}, {"date": "2018-10-19", "close": 50.15, "volume": 75210.0}, {"date": "2018-10-22", "close": 50.29, "volume": 66476.0}, {"date": "2018-10-23", "close": 49.53, "volume": 68385.0}, {"date": "2018-10-24", "close": 48.12, "volume": 75741.0}, {"date": "2018-10-25", "close": 50.25, "volume": 57930.0}, {"date": "2018-10-26", "close": 49.02, "volume": 65273.0}, {"date": "2018-10-29", "close": 48.87, "volume": 73710.0}, {"date": "2018-10-30", "close": 49.57, "volume": 140011.0}, {"date": "2018-10-31", "close": 53.36, "volume": 234442.0}, {"date": "2018-11-01", "close": 55.64, "volume": 201892.0}, {"date": "2018-11-02", "close": 53.62, "volume": 161964.0}, {"date": "2018-11-05", "close": 49.85, "volume": 133288.0}, {"date": "2018-11-06", "close": 49.12, "volume": 210875.0}, {"date": "2018-11-07", "close": 49.24, "volume": 377587.0}, {"date": "2018-11-08", "close": 48.8, "volume": 135800.0}, {"date": "2018-11-09", "close": 48.32, "volume": 356249.0}, {"date": "2018-11-12", "close": 47.31, "volume": 102836.0}, {"date": "2018-11-13", "close": 47.5, "volume": 129492.0}, {"date": "2018-11-14", "close": 47.29, "volume": 85588.0}, {"date": "2018-11-15", "close": 48.14, "volume": 67060.0}, {"date": "2018-11-16", "close": 47.48, "volume": 137786.0}, {"date": "2018-11-19", "close": 43.4, "volume": 119824.0}, {"date": "2018-11-20", "close": 41.24, "volume": 102640.0}, {"date": "2018-11-21", "close": 43.92, "volume": 86979.0}, {"date": "2018-11-23", "close": 44.08, "volume": 56252.0}, {"date": "2018-11-26", "close": 44.2, "volume": 64208.0}, {"date": "2018-11-27", "close": 43.61, "volume": 45271.0}, {"date": "2018-11-28", "close": 44.98, "volume": 146055.0}, {"date": "2018-11-29", "close": 44.67, "volume": 70025.0}, {"date": "2018-11-30", "close": 46.66, "volume": 128482.0}, {"date": "2018-12-03", "close": 45.76, "volume": 181625.0}, {"date": "2018-12-04", "close": 44.11, "volume": 310976.0}, {"date": "2018-12-06", "close": 44.79, "volume": 130618.0}, {"date": "2018-12-07", "close": 44.41, "volume": 79041.0}, {"date": "2018-12-10", "close": 45.99, "volume": 205426.0}, {"date": "2018-12-11", "close": 45.19, "volume": 79263.0}, {"date": "2018-12-12", "close": 45.72, "volume": 74758.0}, {"date": "2018-12-13", "close": 44.83, "volume": 103131.0}, {"date": "2018-12-14", "close": 43.9, "volume": 125136.0}, {"date": "2018-12-17", "close": 41.35, "volume": 85324.0}, {"date": "2018-12-18", "close": 39.77, "volume": 110045.0}, {"date": "2018-12-19", "close": 39.37, "volume": 116116.0}, {"date": "2018-12-20", "close": 38.44, "volume": 221973.0}, {"date": "2018-12-21", "close": 35.23, "volume": 299739.0}, {"date": "2018-12-24", "close": 35.46, "volume": 34735.0}, {"date": "2018-12-26", "close": 37.96, "volume": 131242.0}, {"date": "2018-12-27", "close": 39.06, "volume": 114342.0}, {"date": "2018-12-28", "close": 39.1, "volume": 92036.0}, {"date": "2018-12-31", "close": 40.75, "volume": 59349.0}, {"date": "2019-01-02", "close": 41.32, "volume": 118213.0}, {"date": "2019-01-03", "close": 39.57, "volume": 202142.0}, {"date": "2019-01-04", "close": 41.27, "volume": 205590.0}, {"date": "2019-01-07", "close": 41.69, "volume": 213238.0}, {"date": "2019-01-08", "close": 42.16, "volume": 183104.0}, {"date": "2019-01-09", "close": 41.96, "volume": 94547.0}, {"date": "2019-01-10", "close": 41.66, "volume": 84951.0}, {"date": "2019-01-11", "close": 41.61, "volume": 66050.0}, {"date": "2019-01-14", "close": 40.77, "volume": 76197.0}, {"date": "2019-01-15", "close": 41.86, "volume": 130808.0}, {"date": "2019-01-16", "close": 41.7, "volume": 77022.0}, {"date": "2019-01-17", "close": 42.55, "volume": 122484.0}, {"date": "2019-01-18", "close": 44.0, "volume": 60872.0}, {"date": "2019-01-22", "close": 43.03, "volume": 76752.0}, {"date": "2019-01-23", "close": 43.08, "volume": 96041.0}, {"date": "2019-01-24", "close": 44.2, "volume": 64523.0}, {"date": "2019-01-25", "close": 45.73, "volume": 76546.0}, {"date": "2019-01-28", "close": 44.83, "volume": 36567.0}, {"date": "2019-01-29", "close": 43.68, "volume": 64853.0}, {"date": "2019-01-30", "close": 44.36, "volume": 43709.0}, {"date": "2019-01-31", "close": 46.1, "volume": 75183.0}, {"date": "2019-02-01", "close": 46.95, "volume": 68385.0}, {"date": "2019-02-04", "close": 47.43, "volume": 35409.0}, {"date": "2019-02-05", "close": 48.1, "volume": 76410.0}, {"date": "2019-02-06", "close": 48.05, "volume": 58872.0}, {"date": "2019-02-07", "close": 47.6, "volume": 32892.0}, {"date": "2019-02-08", "close": 49.12, "volume": 55558.0}, {"date": "2019-02-11", "close": 47.48, "volume": 96300.0}, {"date": "2019-02-12", "close": 47.47, "volume": 129070.0}, {"date": "2019-02-13", "close": 48.54, "volume": 141330.0}, {"date": "2019-02-14", "close": 47.35, "volume": 492524.0}, {"date": "2019-02-15", "close": 51.14, "volume": 121138.0}, {"date": "2019-02-19", "close": 51.6, "volume": 182632.0}, {"date": "2019-02-20", "close": 51.57, "volume": 72784.0}, {"date": "2019-02-21", "close": 52.25, "volume": 110227.0}, {"date": "2019-02-22", "close": 53.96, "volume": 125558.0}, {"date": "2019-02-25", "close": 53.31, "volume": 103937.0}, {"date": "2019-02-26", "close": 52.95, "volume": 179424.0}, {"date": "2019-02-27", "close": 53.7, "volume": 68740.0}, {"date": "2019-02-28", "close": 55.72, "volume": 114842.0}, {"date": "2019-03-01", "close": 57.86, "volume": 235870.0}, {"date": "2019-03-04", "close": 56.96, "volume": 175954.0}, {"date": "2019-03-05", "close": 57.7, "volume": 143118.0}, {"date": "2019-03-06", "close": 55.2, "volume": 347585.0}, {"date": "2019-03-07", "close": 61.2, "volume": 1653344.0}, {"date": "2019-03-08", "close": 62.15, "volume": 177544.0}, {"date": "2019-03-11", "close": 63.28, "volume": 174395.0}, {"date": "2019-03-12", "close": 65.2, "volume": 249541.0}, {"date": "2019-03-13", "close": 65.45, "volume": 261863.0}, {"date": "2019-03-14", "close": 66.58, "volume": 149460.0}, {"date": "2019-03-15", "close": 67.57, "volume": 179580.0}, {"date": "2019-03-18", "close": 68.77, "volume": 323806.0}, {"date": "2019-03-19", "close": 67.51, "volume": 167299.0}, {"date": "2019-03-20", "close": 68.26, "volume": 138294.0}, {"date": "2019-03-21", "close": 69.19, "volume": 110053.0}, {"date": "2019-03-22", "close": 66.4, "volume": 359728.0}, {"date": "2019-03-25", "close": 66.9, "volume": 261443.0}, {"date": "2019-03-26", "close": 68.31, "volume": 162101.0}, {"date": "2019-03-27", "close": 65.5, "volume": 204302.0}, {"date": "2019-03-28", "close": 66.74, "volume": 186274.0}, {"date": "2019-03-29", "close": 66.96, "volume": 155642.0}, {"date": "2019-04-01", "close": 65.63, "volume": 194394.0}, {"date": "2019-04-02", "close": 67.76, "volume": 277108.0}, {"date": "2019-04-03", "close": 68.2, "volume": 150219.0}, {"date": "2019-04-04", "close": 66.26, "volume": 207810.0}, {"date": "2019-04-05", "close": 66.87, "volume": 74669.0}, {"date": "2019-04-08", "close": 68.57, "volume": 185030.0}, {"date": "2019-04-09", "close": 68.55, "volume": 106194.0}, {"date": "2019-04-10", "close": 71.28, "volume": 264889.0}, {"date": "2019-04-11", "close": 71.64, "volume": 166098.0}, {"date": "2019-04-12", "close": 70.98, "volume": 146031.0}, {"date": "2019-04-15", "close": 70.0, "volume": 95998.0}, {"date": "2019-04-16", "close": 69.3, "volume": 88726.0}, {"date": "2019-04-17", "close": 67.8, "volume": 123070.0}, {"date": "2019-04-18", "close": 67.92, "volume": 88325.0}, {"date": "2019-04-22", "close": 69.01, "volume": 149819.0}, {"date": "2019-04-23", "close": 72.95, "volume": 338660.0}, {"date": "2019-04-24", "close": 72.43, "volume": 154923.0}, {"date": "2019-04-25", "close": 73.2, "volume": 125011.0}, {"date": "2019-04-26", "close": 74.81, "volume": 163249.0}, {"date": "2019-04-29", "close": 75.18, "volume": 130143.0}, {"date": "2019-04-30", "close": 75.42, "volume": 120328.0}, {"date": "2019-05-01", "close": 75.26, "volume": 109104.0}, {"date": "2019-05-02", "close": 72.47, "volume": 322753.0}, {"date": "2019-05-03", "close": 69.52, "volume": 1010066.0}, {"date": "2019-05-06", "close": 70.31, "volume": 308358.0}, {"date": "2019-05-07", "close": 72.2, "volume": 350663.0}, {"date": "2019-05-08", "close": 73.89, "volume": 222365.0}, {"date": "2019-05-09", "close": 73.4, "volume": 242863.0}, {"date": "2019-05-10", "close": 74.43, "volume": 219340.0}, {"date": "2019-05-13", "close": 70.55, "volume": 214508.0}, {"date": "2019-05-14", "close": 71.54, "volume": 275001.0}, {"date": "2019-05-15", "close": 74.13, "volume": 134067.0}, {"date": "2019-05-16", "close": 77.65, "volume": 324928.0}, {"date": "2019-05-17", "close": 77.82, "volume": 215134.0}, {"date": "2019-05-20", "close": 77.83, "volume": 354601.0}, {"date": "2019-05-21", "close": 78.5, "volume": 227047.0}, {"date": "2019-05-22", "close": 77.26, "volume": 234150.0}, {"date": "2019-05-23", "close": 75.49, "volume": 181231.0}, {"date": "2019-05-24", "close": 76.75, "volume": 140186.0}, {"date": "2019-05-28", "close": 77.53, "volume": 406652.0}, {"date": "2019-05-29", "close": 75.13, "volume": 209322.0}, {"date": "2019-05-30", "close": 74.86, "volume": 168137.0}, {"date": "2019-05-31", "close": 72.57, "volume": 192243.0}, {"date": "2019-06-03", "close": 70.46, "volume": 384287.0}, {"date": "2019-06-04", "close": 71.65, "volume": 671187.0}, {"date": "2019-06-05", "close": 72.87, "volume": 278665.0}, {"date": "2019-06-06", "close": 74.03, "volume": 437085.0}, {"date": "2019-06-07", "close": 76.66, "volume": 386797.0}, {"date": "2019-06-10", "close": 73.2, "volume": 446649.0}, {"date": "2019-06-11", "close": 73.81, "volume": 583881.0}, {"date": "2019-06-12", "close": 75.84, "volume": 345619.0}, {"date": "2019-06-13", "close": 76.75, "volume": 316868.0}, {"date": "2019-06-14", "close": 77.0, "volume": 323233.0}, {"date": "2019-06-17", "close": 74.23, "volume": 309064.0}, {"date": "2019-06-18", "close": 72.51, "volume": 405903.0}, {"date": "2019-06-19", "close": 75.53, "volume": 323087.0}, {"date": "2019-06-20", "close": 78.38, "volume": 238260.0}, {"date": "2019-06-21", "close": 75.26, "volume": 276678.0}, {"date": "2019-06-24", "close": 74.83, "volume": 138494.0}, {"date": "2019-06-25", "close": 71.73, "volume": 179743.0}, {"date": "2019-06-26", "close": 70.68, "volume": 247676.0}, {"date": "2019-06-27", "close": 72.63, "volume": 195269.0}, {"date": "2019-06-28", "close": 75.02, "volume": 2277430.0}, {"date": "2019-07-01", "close": 75.13, "volume": 302589.0}, {"date": "2019-07-02", "close": 75.32, "volume": 131377.0}, {"date": "2019-07-03", "close": 77.44, "volume": 292375.0}, {"date": "2019-07-05", "close": 75.46, "volume": 211147.0}, {"date": "2019-07-08", "close": 77.04, "volume": 223688.0}, {"date": "2019-07-09", "close": 78.79, "volume": 240937.0}, {"date": "2019-07-10", "close": 79.0, "volume": 273382.0}, {"date": "2019-07-11", "close": 78.22, "volume": 254696.0}, {"date": "2019-07-12", "close": 77.77, "volume": 153844.0}, {"date": "2019-07-15", "close": 76.88, "volume": 173384.0}, {"date": "2019-07-16", "close": 76.86, "volume": 146319.0}, {"date": "2019-07-17", "close": 79.16, "volume": 188277.0}, {"date": "2019-07-18", "close": 78.11, "volume": 135856.0}, {"date": "2019-07-19", "close": 76.77, "volume": 107084.0}, {"date": "2019-07-22", "close": 76.51, "volume": 140346.0}, {"date": "2019-07-23", "close": 76.83, "volume": 179708.0}, {"date": "2019-07-24", "close": 79.18, "volume": 220507.0}, {"date": "2019-07-25", "close": 78.81, "volume": 116483.0}, {"date": "2019-07-26", "close": 80.34, "volume": 111913.0}, {"date": "2019-07-29", "close": 77.03, "volume": 172589.0}, {"date": "2019-07-30", "close": 78.05, "volume": 268159.0}, {"date": "2019-07-31", "close": 74.5, "volume": 316099.0}, {"date": "2019-08-01", "close": 79.03, "volume": 621527.0}, {"date": "2019-08-02", "close": 79.25, "volume": 345414.0}, {"date": "2019-08-05", "close": 78.13, "volume": 325605.0}, {"date": "2019-08-06", "close": 77.07, "volume": 165697.0}, {"date": "2019-08-07", "close": 76.32, "volume": 169764.0}, {"date": "2019-08-08", "close": 80.74, "volume": 186717.0}, {"date": "2019-08-09", "close": 79.04, "volume": 257887.0}, {"date": "2019-08-12", "close": 79.71, "volume": 208634.0}, {"date": "2019-08-13", "close": 80.58, "volume": 235476.0}, {"date": "2019-08-14", "close": 78.01, "volume": 185000.0}, {"date": "2019-08-15", "close": 78.38, "volume": 154008.0}, {"date": "2019-08-16", "close": 83.67, "volume": 308590.0}, {"date": "2019-08-19", "close": 84.74, "volume": 235726.0}, {"date": "2019-08-20", "close": 84.88, "volume": 152928.0}, {"date": "2019-08-21", "close": 87.34, "volume": 213830.0}, {"date": "2019-08-22", "close": 88.62, "volume": 149793.0}, {"date": "2019-08-23", "close": 85.44, "volume": 486723.0}, {"date": "2019-08-26", "close": 86.93, "volume": 113144.0}, {"date": "2019-08-27", "close": 85.57, "volume": 188357.0}, {"date": "2019-08-28", "close": 83.61, "volume": 188308.0}, {"date": "2019-08-29", "close": 86.87, "volume": 105166.0}, {"date": "2019-08-30", "close": 87.19, "volume": 109780.0}, {"date": "2019-09-03", "close": 88.2, "volume": 215661.0}, {"date": "2019-09-04", "close": 86.47, "volume": 161742.0}, {"date": "2019-09-05", "close": 88.6, "volume": 150432.0}, {"date": "2019-09-06", "close": 85.59, "volume": 129130.0}, {"date": "2019-09-09", "close": 80.37, "volume": 377086.0}, {"date": "2019-09-10", "close": 75.48, "volume": 340873.0}, {"date": "2019-09-11", "close": 73.93, "volume": 230989.0}, {"date": "2019-09-12", "close": 72.0, "volume": 315436.0}, {"date": "2019-09-13", "close": 69.6, "volume": 275364.0}, {"date": "2019-09-16", "close": 70.35, "volume": 281094.0}, {"date": "2019-09-17", "close": 71.98, "volume": 203662.0}, {"date": "2019-09-18", "close": 71.87, "volume": 233236.0}, {"date": "2019-09-19", "close": 72.01, "volume": 416317.0}, {"date": "2019-09-20", "close": 70.01, "volume": 395846.0}, {"date": "2019-09-23", "close": 68.63, "volume": 159619.0}, {"date": "2019-09-24", "close": 66.77, "volume": 191619.0}, {"date": "2019-09-25", "close": 67.76, "volume": 147946.0}, {"date": "2019-09-26", "close": 65.73, "volume": 108457.0}, {"date": "2019-09-27", "close": 65.21, "volume": 362236.0}, {"date": "2019-09-30", "close": 65.11, "volume": 288833.0}, {"date": "2019-10-01", "close": 65.63, "volume": 264205.0}, {"date": "2019-10-02", "close": 65.41, "volume": 254269.0}, {"date": "2019-10-03", "close": 65.87, "volume": 240145.0}, {"date": "2019-10-04", "close": 66.76, "volume": 258367.0}, {"date": "2019-10-07", "close": 68.07, "volume": 352189.0}, {"date": "2019-10-08", "close": 64.14, "volume": 270597.0}, {"date": "2019-10-09", "close": 64.4, "volume": 838077.0}, {"date": "2019-10-10", "close": 63.07, "volume": 163645.0}, {"date": "2019-10-11", "close": 62.38, "volume": 450069.0}, {"date": "2019-10-14", "close": 60.57, "volume": 372464.0}, {"date": "2019-10-15", "close": 60.76, "volume": 617188.0}, {"date": "2019-10-16", "close": 57.87, "volume": 606076.0}, {"date": "2019-10-17", "close": 59.5, "volume": 301996.0}, {"date": "2019-10-18", "close": 58.42, "volume": 356054.0}, {"date": "2019-10-21", "close": 58.51, "volume": 456504.0}, {"date": "2019-10-22", "close": 55.8, "volume": 315770.0}, {"date": "2019-10-23", "close": 56.9, "volume": 194128.0}, {"date": "2019-10-24", "close": 59.19, "volume": 246669.0}, {"date": "2019-10-25", "close": 59.1, "volume": 158873.0}, {"date": "2019-10-28", "close": 57.25, "volume": 193582.0}, {"date": "2019-10-29", "close": 57.2, "volume": 176306.0}, {"date": "2019-10-30", "close": 56.95, "volume": 216192.0}, {"date": "2019-10-31", "close": 56.15, "volume": 244510.0}, {"date": "2019-11-01", "close": 57.05, "volume": 204423.0}, {"date": "2019-11-04", "close": 56.11, "volume": 227394.0}, {"date": "2019-11-05", "close": 55.15, "volume": 198764.0}, {"date": "2019-11-06", "close": 55.45, "volume": 368706.0}, {"date": "2019-11-07", "close": 47.57, "volume": 1534802.0}, {"date": "2019-11-08", "close": 48.36, "volume": 202421.0}, {"date": "2019-11-11", "close": 50.3, "volume": 290645.0}, {"date": "2019-11-12", "close": 53.18, "volume": 383762.0}, {"date": "2019-11-13", "close": 53.22, "volume": 250787.0}, {"date": "2019-11-14", "close": 53.14, "volume": 223533.0}, {"date": "2019-11-15", "close": 53.2, "volume": 211731.0}, {"date": "2019-11-18", "close": 53.36, "volume": 219013.0}, {"date": "2019-11-19", "close": 54.89, "volume": 234068.0}, {"date": "2019-11-20", "close": 53.47, "volume": 208891.0}, {"date": "2019-11-21", "close": 52.47, "volume": 422341.0}, {"date": "2019-11-22", "close": 52.83, "volume": 177349.0}, {"date": "2019-11-25", "close": 53.39, "volume": 252546.0}, {"date": "2019-11-26", "close": 52.92, "volume": 149804.0}, {"date": "2019-11-27", "close": 53.44, "volume": 123357.0}, {"date": "2019-11-29", "close": 55.93, "volume": 177227.0}, {"date": "2019-12-02", "close": 53.44, "volume": 283790.0}, {"date": "2019-12-03", "close": 55.2, "volume": 583406.0}, {"date": "2019-12-04", "close": 53.3, "volume": 242391.0}, {"date": "2019-12-05", "close": 53.45, "volume": 127066.0}, {"date": "2019-12-06", "close": 53.79, "volume": 113943.0}, {"date": "2019-12-09", "close": 54.71, "volume": 194737.0}, {"date": "2019-12-10", "close": 54.92, "volume": 147364.0}, {"date": "2019-12-11", "close": 55.15, "volume": 128151.0}, {"date": "2019-12-12", "close": 55.93, "volume": 157552.0}, {"date": "2019-12-13", "close": 57.2, "volume": 189699.0}, {"date": "2019-12-16", "close": 60.12, "volume": 356517.0}, {"date": "2019-12-17", "close": 60.92, "volume": 418222.0}, {"date": "2019-12-18", "close": 62.01, "volume": 390473.0}, {"date": "2019-12-19", "close": 62.78, "volume": 336416.0}, {"date": "2019-12-20", "close": 62.99, "volume": 293036.0}, {"date": "2019-12-23", "close": 63.03, "volume": 166402.0}, {"date": "2019-12-24", "close": 63.78, "volume": 130430.0}, {"date": "2019-12-26", "close": 65.05, "volume": 195528.0}, {"date": "2019-12-27", "close": 65.3, "volume": 302969.0}, {"date": "2019-12-30", "close": 63.67, "volume": 256651.0}, {"date": "2019-12-31", "close": 64.05, "volume": 251711.0}, {"date": "2020-01-02", "close": 64.22, "volume": 120663.0}, {"date": "2020-01-03", "close": 65.12, "volume": 148024.0}, {"date": "2020-01-06", "close": 67.43, "volume": 198237.0}, {"date": "2020-01-07", "close": 67.99, "volume": 178021.0}, {"date": "2020-01-08", "close": 67.74, "volume": 191619.0}, {"date": "2020-01-09", "close": 68.62, "volume": 102861.0}, {"date": "2020-01-10", "close": 69.07, "volume": 168475.0}, {"date": "2020-01-13", "close": 69.98, "volume": 164363.0}, {"date": "2020-01-14", "close": 70.51, "volume": 139124.0}, {"date": "2020-01-15", "close": 70.96, "volume": 109850.0}, {"date": "2020-01-16", "close": 71.9, "volume": 104087.0}, {"date": "2020-01-17", "close": 71.11, "volume": 73647.0}, {"date": "2020-01-21", "close": 70.45, "volume": 116582.0}, {"date": "2020-01-22", "close": 70.65, "volume": 101706.0}, {"date": "2020-01-23", "close": 72.52, "volume": 173461.0}, {"date": "2020-01-24", "close": 72.03, "volume": 148270.0}, {"date": "2020-01-27", "close": 70.47, "volume": 204781.0}, {"date": "2020-01-28", "close": 72.62, "volume": 65941.0}, {"date": "2020-01-29", "close": 72.6, "volume": 81516.0}, {"date": "2020-01-30", "close": 72.77, "volume": 134188.0}, {"date": "2020-01-31", "close": 70.96, "volume": 104970.0}, {"date": "2020-02-03", "close": 70.03, "volume": 137844.0}, {"date": "2020-02-04", "close": 71.17, "volume": 121866.0}, {"date": "2020-02-05", "close": 70.46, "volume": 124545.0}, {"date": "2020-02-06", "close": 70.81, "volume": 122432.0}, {"date": "2020-02-07", "close": 71.13, "volume": 89025.0}, {"date": "2020-02-10", "close": 72.79, "volume": 134055.0}, {"date": "2020-02-11", "close": 73.03, "volume": 96667.0}, {"date": "2020-02-12", "close": 75.04, "volume": 96363.0}, {"date": "2020-02-13", "close": 75.3, "volume": 70155.0}, {"date": "2020-02-14", "close": 75.33, "volume": 126794.0}, {"date": "2020-02-18", "close": 76.74, "volume": 193251.0}, {"date": "2020-02-19", "close": 76.03, "volume": 124062.0}, {"date": "2020-02-20", "close": 76.09, "volume": 170256.0}, {"date": "2020-02-21", "close": 76.75, "volume": 568855.0}, {"date": "2020-02-24", "close": 74.21, "volume": 235421.0}, {"date": "2020-02-25", "close": 68.7, "volume": 890836.0}, {"date": "2020-02-26", "close": 65.96, "volume": 1492773.0}, {"date": "2020-02-27", "close": 64.06, "volume": 618473.0}, {"date": "2020-02-28", "close": 62.89, "volume": 531465.0}, {"date": "2020-03-02", "close": 64.03, "volume": 525741.0}, {"date": "2020-03-03", "close": 61.33, "volume": 540125.0}, {"date": "2020-03-04", "close": 62.96, "volume": 415090.0}, {"date": "2020-03-05", "close": 61.73, "volume": 217762.0}, {"date": "2020-03-06", "close": 64.36, "volume": 655140.0}, {"date": "2020-03-09", "close": 62.04, "volume": 513555.0}, {"date": "2020-03-10", "close": 62.85, "volume": 421018.0}, {"date": "2020-03-11", "close": 58.6, "volume": 271216.0}, {"date": "2020-03-12", "close": 57.09, "volume": 657904.0}, {"date": "2020-03-13", "close": 59.3, "volume": 503690.0}, {"date": "2020-03-16", "close": 56.37, "volume": 380686.0}, {"date": "2020-03-17", "close": 60.41, "volume": 533087.0}, {"date": "2020-03-18", "close": 60.67, "volume": 350209.0}, {"date": "2020-03-19", "close": 62.98, "volume": 267771.0}, {"date": "2020-03-20", "close": 64.13, "volume": 339965.0}, {"date": "2020-03-23", "close": 62.21, "volume": 409410.0}, {"date": "2020-03-24", "close": 69.84, "volume": 536959.0}, {"date": "2020-03-25", "close": 65.55, "volume": 522058.0}, {"date": "2020-03-26", "close": 70.84, "volume": 630584.0}, {"date": "2020-03-27", "close": 67.45, "volume": 273153.0}, {"date": "2020-03-30", "close": 68.52, "volume": 382879.0}, {"date": "2020-03-31", "close": 67.29, "volume": 441469.0}, {"date": "2020-04-01", "close": 63.61, "volume": 291579.0}, {"date": "2020-04-02", "close": 64.69, "volume": 403898.0}, {"date": "2020-04-03", "close": 67.54, "volume": 463126.0}, {"date": "2020-04-06", "close": 72.13, "volume": 461243.0}, {"date": "2020-04-07", "close": 71.86, "volume": 382003.0}, {"date": "2020-04-08", "close": 72.91, "volume": 361252.0}, {"date": "2020-04-09", "close": 76.2, "volume": 380402.0}, {"date": "2020-04-13", "close": 73.45, "volume": 331431.0}, {"date": "2020-04-14", "close": 74.79, "volume": 306631.0}, {"date": "2020-04-15", "close": 72.63, "volume": 436674.0}, {"date": "2020-04-16", "close": 78.06, "volume": 364781.0}, {"date": "2020-04-17", "close": 77.54, "volume": 338330.0}, {"date": "2020-04-20", "close": 78.27, "volume": 283794.0}, {"date": "2020-04-21", "close": 77.74, "volume": 277715.0}, {"date": "2020-04-22", "close": 79.28, "volume": 409502.0}, {"date": "2020-04-23", "close": 78.15, "volume": 325319.0}, {"date": "2020-04-24", "close": 80.2, "volume": 326077.0}, {"date": "2020-04-27", "close": 80.43, "volume": 362504.0}, {"date": "2020-04-28", "close": 78.5, "volume": 316785.0}, {"date": "2020-04-29", "close": 78.62, "volume": 411365.0}, {"date": "2020-04-30", "close": 81.56, "volume": 655963.0}, {"date": "2020-05-01", "close": 89.22, "volume": 1508632.0}, {"date": "2020-05-04", "close": 93.35, "volume": 473167.0}, {"date": "2020-05-05", "close": 97.49, "volume": 717001.0}, {"date": "2020-05-06", "close": 102.45, "volume": 691723.0}, {"date": "2020-05-07", "close": 107.03, "volume": 606838.0}, {"date": "2020-05-08", "close": 108.03, "volume": 616025.0}, {"date": "2020-05-11", "close": 109.9, "volume": 652204.0}, {"date": "2020-05-12", "close": 107.55, "volume": 425921.0}, {"date": "2020-05-13", "close": 109.33, "volume": 652618.0}, {"date": "2020-05-14", "close": 109.64, "volume": 296728.0}, {"date": "2020-05-15", "close": 113.49, "volume": 661210.0}, {"date": "2020-05-18", "close": 110.9, "volume": 409062.0}, {"date": "2020-05-19", "close": 111.42, "volume": 207384.0}, {"date": "2020-05-20", "close": 109.82, "volume": 387014.0}, {"date": "2020-05-21", "close": 107.89, "volume": 366585.0}, {"date": "2020-05-22", "close": 111.77, "volume": 244209.0}, {"date": "2020-05-26", "close": 107.07, "volume": 382883.0}, {"date": "2020-05-27", "close": 105.0, "volume": 542579.0}, {"date": "2020-05-28", "close": 104.71, "volume": 264582.0}, {"date": "2020-05-29", "close": 110.85, "volume": 427468.0}, {"date": "2020-06-01", "close": 112.35, "volume": 406576.0}, {"date": "2020-06-02", "close": 110.75, "volume": 382780.0}, {"date": "2020-06-03", "close": 115.01, "volume": 409831.0}, {"date": "2020-06-04", "close": 113.4, "volume": 379432.0}, {"date": "2020-06-05", "close": 115.0, "volume": 622999.0}, {"date": "2020-06-08", "close": 112.12, "volume": 467731.0}, {"date": "2020-06-09", "close": 118.04, "volume": 616709.0}, {"date": "2020-06-10", "close": 117.36, "volume": 568355.0}, {"date": "2020-06-11", "close": 117.13, "volume": 481668.0}, {"date": "2020-06-12", "close": 115.44, "volume": 294804.0}, {"date": "2020-06-15", "close": 122.36, "volume": 663383.0}, {"date": "2020-06-16", "close": 123.0, "volume": 306906.0}, {"date": "2020-06-17", "close": 123.68, "volume": 521281.0}, {"date": "2020-06-18", "close": 127.82, "volume": 540441.0}, {"date": "2020-06-19", "close": 124.82, "volume": 670360.0}, {"date": "2020-06-22", "close": 129.19, "volume": 448697.0}, {"date": "2020-06-23", "close": 125.16, "volume": 518073.0}, {"date": "2020-06-24", "close": 125.21, "volume": 592106.0}, {"date": "2020-06-25", "close": 129.35, "volume": 249780.0}, {"date": "2020-06-26", "close": 124.37, "volume": 907610.0}, {"date": "2020-06-29", "close": 125.82, "volume": 175637.0}, {"date": "2020-06-30", "close": 127.0, "volume": 204711.0}, {"date": "2020-07-01", "close": 131.03, "volume": 322323.0}, {"date": "2020-07-02", "close": 132.26, "volume": 595286.0}, {"date": "2020-07-06", "close": 131.96, "volume": 285051.0}, {"date": "2020-07-07", "close": 132.91, "volume": 229320.0}, {"date": "2020-07-08", "close": 138.21, "volume": 267331.0}, {"date": "2020-07-09", "close": 138.91, "volume": 473203.0}, {"date": "2020-07-10", "close": 135.82, "volume": 329586.0}, {"date": "2020-07-13", "close": 128.4, "volume": 466501.0}, {"date": "2020-07-14", "close": 129.56, "volume": 278787.0}, {"date": "2020-07-15", "close": 126.21, "volume": 553514.0}, {"date": "2020-07-16", "close": 122.89, "volume": 411684.0}, {"date": "2020-07-17", "close": 126.48, "volume": 127145.0}, {"date": "2020-07-20", "close": 132.51, "volume": 466891.0}, {"date": "2020-07-21", "close": 136.37, "volume": 449447.0}, {"date": "2020-07-22", "close": 138.0, "volume": 238551.0}, {"date": "2020-07-23", "close": 137.64, "volume": 401212.0}, {"date": "2020-07-24", "close": 137.56, "volume": 447546.0}, {"date": "2020-07-27", "close": 142.43, "volume": 377171.0}, {"date": "2020-07-28", "close": 142.26, "volume": 405259.0}, {"date": "2020-07-29", "close": 147.12, "volume": 422588.0}, {"date": "2020-07-30", "close": 148.99, "volume": 527638.0}, {"date": "2020-07-31", "close": 144.78, "volume": 878796.0}, {"date": "2020-08-03", "close": 153.58, "volume": 397371.0}, {"date": "2020-08-04", "close": 153.31, "volume": 259644.0}, {"date": "2020-08-05", "close": 153.75, "volume": 321593.0}, {"date": "2020-08-06", "close": 152.28, "volume": 178646.0}, {"date": "2020-08-07", "close": 147.25, "volume": 338151.0}, {"date": "2020-08-10", "close": 145.04, "volume": 226949.0}, {"date": "2020-08-11", "close": 141.64, "volume": 320879.0}, {"date": "2020-08-12", "close": 142.07, "volume": 233209.0}, {"date": "2020-08-13", "close": 144.67, "volume": 211389.0}, {"date": "2020-08-14", "close": 146.55, "volume": 254559.0}, {"date": "2020-08-17", "close": 149.8, "volume": 207686.0}, {"date": "2020-08-18", "close": 153.15, "volume": 148683.0}, {"date": "2020-08-19", "close": 152.58, "volume": 145778.0}, {"date": "2020-08-20", "close": 157.56, "volume": 196539.0}, {"date": "2020-08-21", "close": 156.1, "volume": 245468.0}, {"date": "2020-08-24", "close": 158.0, "volume": 261886.0}, {"date": "2020-08-25", "close": 156.5, "volume": 292962.0}, {"date": "2020-08-26", "close": 155.83, "volume": 232795.0}, {"date": "2020-08-27", "close": 148.99, "volume": 409391.0}, {"date": "2020-08-28", "close": 153.52, "volume": 268821.0}, {"date": "2020-08-31", "close": 157.48, "volume": 381009.0}, {"date": "2020-09-01", "close": 165.34, "volume": 578075.0}, {"date": "2020-09-02", "close": 163.65, "volume": 296102.0}, {"date": "2020-09-03", "close": 152.27, "volume": 446874.0}, {"date": "2020-09-04", "close": 148.14, "volume": 382799.0}, {"date": "2020-09-08", "close": 144.89, "volume": 376387.0}, {"date": "2020-09-09", "close": 149.12, "volume": 208319.0}, {"date": "2020-09-10", "close": 151.54, "volume": 300109.0}, {"date": "2020-09-11", "close": 143.97, "volume": 338684.0}, {"date": "2020-09-14", "close": 146.1, "volume": 771052.0}, {"date": "2020-09-15", "close": 146.24, "volume": 351445.0}, {"date": "2020-09-16", "close": 144.855, "volume": 427574.0}, {"date": "2020-09-17", "close": 150.06, "volume": 2349785.0}, {"date": "2020-09-18", "close": 154.68, "volume": 1476547.0}, {"date": "2020-09-21", "close": 163.61, "volume": 1235641.0}, {"date": "2020-09-22", "close": 169.17, "volume": 1059646.0}, {"date": "2020-09-23", "close": 161.61, "volume": 670225.0}, {"date": "2020-09-24", "close": 163.16, "volume": 429901.0}, {"date": "2020-09-25", "close": 174.23, "volume": 845024.0}, {"date": "2020-09-28", "close": 171.08, "volume": 478618.0}, {"date": "2020-09-29", "close": 175.16, "volume": 339433.0}, {"date": "2020-09-30", "close": 174.57, "volume": 314771.0}, {"date": "2020-10-01", "close": 179.95, "volume": 336646.0}, {"date": "2020-10-02", "close": 181.25, "volume": 304280.0}, {"date": "2020-10-05", "close": 182.21, "volume": 671126.0}, {"date": "2020-10-06", "close": 184.78, "volume": 416091.0}, {"date": "2020-10-07", "close": 171.57, "volume": 1126337.0}, {"date": "2020-10-08", "close": 173.82, "volume": 568152.0}, {"date": "2020-10-09", "close": 178.12, "volume": 286563.0}, {"date": "2020-10-12", "close": 187.53, "volume": 521453.0}, {"date": "2020-10-13", "close": 193.08, "volume": 1411741.0}, {"date": "2020-10-14", "close": 190.51, "volume": 507262.0}, {"date": "2020-10-15", "close": 188.82, "volume": 633114.0}, {"date": "2020-10-16", "close": 185.34, "volume": 268348.0}, {"date": "2020-10-19", "close": 183.02, "volume": 439562.0}, {"date": "2020-10-20", "close": 171.47, "volume": 452986.0}, {"date": "2020-10-21", "close": 171.01, "volume": 540272.0}, {"date": "2020-10-22", "close": 161.09, "volume": 823588.0}, {"date": "2020-10-23", "close": 162.37, "volume": 737172.0}, {"date": "2020-10-26", "close": 157.62, "volume": 622287.0}, {"date": "2020-10-27", "close": 163.69, "volume": 404922.0}, {"date": "2020-10-28", "close": 167.59, "volume": 676225.0}, {"date": "2020-10-29", "close": 168.63, "volume": 572295.0}, {"date": "2020-10-30", "close": 160.355, "volume": 820724.0}, {"date": "2020-11-02", "close": 157.85, "volume": 477580.0}, {"date": "2020-11-03", "close": 157.45, "volume": 882202.0}, {"date": "2020-11-04", "close": 160.3, "volume": 471490.0}, {"date": "2020-11-05", "close": 165.63, "volume": 408357.0}, {"date": "2020-11-06", "close": 163.44, "volume": 300102.0}, {"date": "2020-11-09", "close": 143.67, "volume": 1081489.0}, {"date": "2020-11-10", "close": 143.72, "volume": 766763.0}, {"date": "2020-11-11", "close": 144.79, "volume": 425383.0}, {"date": "2020-11-12", "close": 149.48, "volume": 392157.0}, {"date": "2020-11-13", "close": 143.7, "volume": 615771.0}, {"date": "2020-11-16", "close": 141.65, "volume": 445130.0}, {"date": "2020-11-17", "close": 143.15, "volume": 398802.0}, {"date": "2020-11-18", "close": 144.26, "volume": 402837.0}, {"date": "2020-11-19", "close": 144.5, "volume": 334677.0}, {"date": "2020-11-20", "close": 153.0, "volume": 541161.0}, {"date": "2020-11-23", "close": 153.16, "volume": 460193.0}, {"date": "2020-11-24", "close": 144.67, "volume": 788833.0}, {"date": "2020-11-25", "close": 144.78, "volume": 509190.0}, {"date": "2020-11-27", "close": 150.08, "volume": 252551.0}, {"date": "2020-11-30", "close": 151.78, "volume": 521883.0}, {"date": "2020-12-01", "close": 153.07, "volume": 414057.0}, {"date": "2020-12-02", "close": 157.49, "volume": 410368.0}, {"date": "2020-12-03", "close": 158.89, "volume": 419762.0}, {"date": "2020-12-04", "close": 158.11, "volume": 349985.0}, {"date": "2020-12-07", "close": 159.82, "volume": 223845.0}, {"date": "2020-12-08", "close": 165.28, "volume": 377767.0}, {"date": "2020-12-09", "close": 158.17, "volume": 304178.0}, {"date": "2020-12-10", "close": 164.28, "volume": 270474.0}, {"date": "2020-12-11", "close": 169.01, "volume": 583601.0}, {"date": "2020-12-14", "close": 175.19, "volume": 429299.0}, {"date": "2020-12-15", "close": 173.47, "volume": 560557.0}, {"date": "2020-12-16", "close": 175.42, "volume": 262619.0}, {"date": "2020-12-17", "close": 179.31, "volume": 289888.0}, {"date": "2020-12-18", "close": 180.11, "volume": 669706.0}, {"date": "2020-12-21", "close": 181.57, "volume": 371058.0}, {"date": "2020-12-22", "close": 189.56, "volume": 474548.0}, {"date": "2020-12-23", "close": 176.07, "volume": 812557.0}, {"date": "2020-12-24", "close": 174.06, "volume": 137309.0}, {"date": "2020-12-28", "close": 159.59, "volume": 852721.0}, {"date": "2020-12-29", "close": 161.9, "volume": 470813.0}, {"date": "2020-12-30", "close": 160.235, "volume": 451788.0}, {"date": "2020-12-31", "close": 153.67, "volume": 565767.0}, {"date": "2021-01-04", "close": 158.47, "volume": 398574.0}, {"date": "2021-01-05", "close": 157.72, "volume": 430534.0}, {"date": "2021-01-06", "close": 144.43, "volume": 1214313.0}, {"date": "2021-01-07", "close": 151.48, "volume": 642536.0}, {"date": "2021-01-08", "close": 156.07, "volume": 400355.0}, {"date": "2021-01-11", "close": 154.72, "volume": 391645.0}, {"date": "2021-01-12", "close": 157.54, "volume": 385875.0}, {"date": "2021-01-13", "close": 158.01, "volume": 442050.0}, {"date": "2021-01-14", "close": 161.14, "volume": 568140.0}, {"date": "2021-01-15", "close": 162.1, "volume": 376965.0}, {"date": "2021-01-19", "close": 164.88, "volume": 360378.0}, {"date": "2021-01-20", "close": 166.39, "volume": 297029.0}, {"date": "2021-01-21", "close": 167.84, "volume": 263104.0}, {"date": "2021-01-22", "close": 169.23, "volume": 387532.0}, {"date": "2021-01-25", "close": 167.0, "volume": 372923.0}, {"date": "2021-01-26", "close": 171.99, "volume": 429109.0}, {"date": "2021-01-27", "close": 181.24, "volume": 1406856.0}, {"date": "2021-01-28", "close": 180.49, "volume": 727454.0}, {"date": "2021-01-29", "close": 178.14, "volume": 523667.0}, {"date": "2021-02-01", "close": 178.87, "volume": 373773.0}, {"date": "2021-02-02", "close": 183.79, "volume": 694166.0}, {"date": "2021-02-03", "close": 182.92, "volume": 255805.0}, {"date": "2021-02-04", "close": 186.8, "volume": 314120.0}, {"date": "2021-02-05", "close": 185.0, "volume": 377726.0}, {"date": "2021-02-08", "close": 185.0, "volume": 487865.0}, {"date": "2021-02-09", "close": 183.15, "volume": 437323.0}, {"date": "2021-02-10", "close": 179.83, "volume": 602892.0}, {"date": "2021-02-11", "close": 182.1, "volume": 417822.0}, {"date": "2021-02-12", "close": 184.1, "volume": 223590.0}, {"date": "2021-02-16", "close": 187.88, "volume": 652143.0}, {"date": "2021-02-17", "close": 179.05, "volume": 660598.0}, {"date": "2021-02-18", "close": 186.71, "volume": 509251.0}, {"date": "2021-02-19", "close": 188.83, "volume": 293273.0}, {"date": "2021-02-22", "close": 173.28, "volume": 583914.0}, {"date": "2021-02-23", "close": 171.13, "volume": 511991.0}, {"date": "2021-02-24", "close": 170.44, "volume": 251554.0}, {"date": "2021-02-25", "close": 161.17, "volume": 586779.0}, {"date": "2021-02-26", "close": 158.36, "volume": 1005848.0}, {"date": "2021-03-01", "close": 154.13, "volume": 720732.0}, {"date": "2021-03-02", "close": 148.13, "volume": 583091.0}, {"date": "2021-03-03", "close": 131.32, "volume": 1153757.0}, {"date": "2021-03-04", "close": 129.18, "volume": 1356289.0}, {"date": "2021-03-05", "close": 125.1, "volume": 1243492.0}, {"date": "2021-03-08", "close": 121.9, "volume": 618622.0}, {"date": "2021-03-09", "close": 128.63, "volume": 932323.0}, {"date": "2021-03-10", "close": 131.81, "volume": 640441.0}, {"date": "2021-03-11", "close": 130.38, "volume": 812151.0}, {"date": "2021-03-12", "close": 127.72, "volume": 912393.0}, {"date": "2021-03-15", "close": 130.19, "volume": 550010.0}, {"date": "2021-03-16", "close": 131.84, "volume": 534482.0}, {"date": "2021-03-17", "close": 130.91, "volume": 441846.0}, {"date": "2021-03-18", "close": 120.5, "volume": 553183.0}, {"date": "2021-03-19", "close": 123.2, "volume": 702349.0}, {"date": "2021-03-22", "close": 125.41, "volume": 346812.0}, {"date": "2021-03-23", "close": 126.41, "volume": 466893.0}, {"date": "2021-03-24", "close": 116.05, "volume": 733459.0}, {"date": "2021-03-25", "close": 118.925, "volume": 504732.0}, {"date": "2021-03-26", "close": 114.95, "volume": 470392.0}, {"date": "2021-03-29", "close": 116.5, "volume": 645608.0}, {"date": "2021-03-30", "close": 122.29, "volume": 571668.0}, {"date": "2021-03-31", "close": 126.74, "volume": 679525.0}, {"date": "2021-04-01", "close": 126.74, "volume": 636993.0}, {"date": "2021-04-05", "close": 123.0, "volume": 623276.0}, {"date": "2021-04-06", "close": 124.29, "volume": 525214.0}, {"date": "2021-04-07", "close": 123.07, "volume": 324659.0}, {"date": "2021-04-08", "close": 128.6, "volume": 342842.0}, {"date": "2021-04-09", "close": 128.56, "volume": 259221.0}, {"date": "2021-04-12", "close": 127.31, "volume": 190588.0}, {"date": "2021-04-13", "close": 133.58, "volume": 261997.0}, {"date": "2021-04-14", "close": 131.26, "volume": 211930.0}, {"date": "2021-04-15", "close": 133.02, "volume": 392902.0}, {"date": "2021-04-16", "close": 135.05, "volume": 626817.0}, {"date": "2021-04-19", "close": 133.09, "volume": 374857.0}, {"date": "2021-04-20", "close": 132.0, "volume": 382001.0}, {"date": "2021-04-21", "close": 128.61, "volume": 314918.0}, {"date": "2021-04-22", "close": 133.71, "volume": 343671.0}, {"date": "2021-04-23", "close": 138.01, "volume": 361431.0}, {"date": "2021-04-26", "close": 137.71, "volume": 271189.0}, {"date": "2021-04-27", "close": 135.66, "volume": 315739.0}, {"date": "2021-04-28", "close": 133.73, "volume": 222011.0}, {"date": "2021-04-29", "close": 130.1, "volume": 384079.0}, {"date": "2021-04-30", "close": 132.2, "volume": 304742.0}, {"date": "2021-05-03", "close": 125.76, "volume": 500177.0}, {"date": "2021-05-04", "close": 121.31, "volume": 656028.0}, {"date": "2021-05-05", "close": 118.99, "volume": 278307.0}, {"date": "2021-05-06", "close": 121.98, "volume": 415269.0}, {"date": "2021-05-07", "close": 125.66, "volume": 490801.0}, {"date": "2021-05-10", "close": 117.08, "volume": 474251.0}, {"date": "2021-05-11", "close": 117.35, "volume": 462868.0}, {"date": "2021-05-12", "close": 112.47, "volume": 386969.0}, {"date": "2021-05-13", "close": 108.85, "volume": 417416.0}, {"date": "2021-05-14", "close": 114.11, "volume": 241572.0}, {"date": "2021-05-17", "close": 112.58, "volume": 140061.0}, {"date": "2021-05-18", "close": 116.73, "volume": 278167.0}, {"date": "2021-05-19", "close": 115.29, "volume": 196944.0}, {"date": "2021-05-20", "close": 117.67, "volume": 167925.0}, {"date": "2021-05-21", "close": 116.6, "volume": 207412.0}, {"date": "2021-05-24", "close": 116.49, "volume": 188066.0}, {"date": "2021-05-25", "close": 115.39, "volume": 263781.0}, {"date": "2021-05-26", "close": 116.41, "volume": 327727.0}, {"date": "2021-05-27", "close": 117.3, "volume": 311815.0}, {"date": "2021-05-28", "close": 118.29, "volume": 210172.0}, {"date": "2021-06-01", "close": 117.41, "volume": 197145.0}, {"date": "2021-06-02", "close": 119.2, "volume": 258906.0}, {"date": "2021-06-03", "close": 114.3, "volume": 182406.0}, {"date": "2021-06-04", "close": 114.74, "volume": 186695.0}, {"date": "2021-06-07", "close": 118.35, "volume": 242416.0}, {"date": "2021-06-08", "close": 119.42, "volume": 346081.0}, {"date": "2021-06-09", "close": 118.77, "volume": 166806.0}, {"date": "2021-06-10", "close": 122.14, "volume": 195661.0}, {"date": "2021-06-11", "close": 127.0, "volume": 256825.0}, {"date": "2021-06-14", "close": 129.51, "volume": 382050.0}, {"date": "2021-06-15", "close": 128.08, "volume": 210505.0}, {"date": "2021-06-16", "close": 128.44, "volume": 214820.0}, {"date": "2021-06-17", "close": 130.37, "volume": 243404.0}, {"date": "2021-06-18", "close": 131.85, "volume": 303698.0}, {"date": "2021-06-21", "close": 128.47, "volume": 312414.0}, {"date": "2021-06-22", "close": 132.36, "volume": 325368.0}, {"date": "2021-06-23", "close": 133.19, "volume": 306479.0}, {"date": "2021-06-24", "close": 137.64, "volume": 307677.0}, {"date": "2021-06-25", "close": 138.82, "volume": 659031.0}, {"date": "2021-06-28", "close": 141.11, "volume": 420319.0}, {"date": "2021-06-29", "close": 140.47, "volume": 201356.0}, {"date": "2021-06-30", "close": 137.92, "volume": 262384.0}, {"date": "2021-07-01", "close": 135.09, "volume": 203620.0}, {"date": "2021-07-02", "close": 137.68, "volume": 175243.0}, {"date": "2021-07-06", "close": 140.5, "volume": 253314.0}, {"date": "2021-07-07", "close": 134.16, "volume": 523983.0}, {"date": "2021-07-08", "close": 130.01, "volume": 365684.0}, {"date": "2021-07-09", "close": 130.68, "volume": 317997.0}, {"date": "2021-07-12", "close": 129.84, "volume": 199248.0}, {"date": "2021-07-13", "close": 130.28, "volume": 213058.0}, {"date": "2021-07-14", "close": 128.51, "volume": 211169.0}, {"date": "2021-07-15", "close": 127.25, "volume": 242950.0}, {"date": "2021-07-16", "close": 128.74, "volume": 228901.0}, {"date": "2021-07-19", "close": 131.53, "volume": 264981.0}, {"date": "2021-07-20", "close": 133.99, "volume": 247347.0}, {"date": "2021-07-21", "close": 133.26, "volume": 151288.0}, {"date": "2021-07-22", "close": 135.4, "volume": 149241.0}, {"date": "2021-07-23", "close": 133.56, "volume": 165234.0}, {"date": "2021-07-26", "close": 131.84, "volume": 168113.0}, {"date": "2021-07-27", "close": 129.91, "volume": 184046.0}, {"date": "2021-07-28", "close": 131.38, "volume": 134825.0}, {"date": "2021-07-29", "close": 129.78, "volume": 142735.0}, {"date": "2021-07-30", "close": 129.66, "volume": 199560.0}, {"date": "2021-08-02", "close": 129.16, "volume": 98059.0}, {"date": "2021-08-03", "close": 128.03, "volume": 174133.0}, {"date": "2021-08-04", "close": 127.3, "volume": 81753.0}, {"date": "2021-08-05", "close": 124.84, "volume": 238296.0}, {"date": "2021-08-06", "close": 119.97, "volume": 624650.0}, {"date": "2021-08-09", "close": 118.75, "volume": 237853.0}, {"date": "2021-08-10", "close": 116.5, "volume": 855010.0}, {"date": "2021-08-11", "close": 114.18, "volume": 359881.0}, {"date": "2021-08-12", "close": 113.22, "volume": 164840.0}, {"date": "2021-08-13", "close": 110.75, "volume": 217447.0}, {"date": "2021-08-16", "close": 107.98, "volume": 317156.0}, {"date": "2021-08-17", "close": 109.84, "volume": 379787.0}, {"date": "2021-08-18", "close": 104.04, "volume": 524424.0}, {"date": "2021-08-19", "close": 103.68, "volume": 387521.0}, {"date": "2021-08-20", "close": 103.32, "volume": 240620.0}, {"date": "2021-08-23", "close": 105.41, "volume": 483012.0}, {"date": "2021-08-24", "close": 106.52, "volume": 233277.0}, {"date": "2021-08-25", "close": 104.43, "volume": 246833.0}, {"date": "2021-08-26", "close": 103.76, "volume": 150258.0}, {"date": "2021-08-27", "close": 105.12, "volume": 232594.0}, {"date": "2021-08-30", "close": 104.7, "volume": 227403.0}, {"date": "2021-08-31", "close": 102.9, "volume": 358589.0}, {"date": "2021-09-01", "close": 106.9, "volume": 334024.0}, {"date": "2021-09-02", "close": 108.05, "volume": 253709.0}, {"date": "2021-09-03", "close": 106.67, "volume": 173452.0}, {"date": "2021-09-07", "close": 106.65, "volume": 307133.0}, {"date": "2021-09-08", "close": 109.26, "volume": 240389.0}, {"date": "2021-09-09", "close": 108.43, "volume": 193886.0}, {"date": "2021-09-10", "close": 106.22, "volume": 301949.0}, {"date": "2021-09-13", "close": 108.57, "volume": 188734.0}, {"date": "2021-09-14", "close": 107.25, "volume": 234743.0}, {"date": "2021-09-15", "close": 105.45, "volume": 303707.0}, {"date": "2021-09-16", "close": 106.28, "volume": 328565.0}, {"date": "2021-09-17", "close": 103.31, "volume": 716043.0}, {"date": "2021-09-20", "close": 101.03, "volume": 500065.0}, {"date": "2021-09-21", "close": 101.42, "volume": 255652.0}, {"date": "2021-09-22", "close": 99.0, "volume": 353298.0}, {"date": "2021-09-23", "close": 98.09, "volume": 446390.0}, {"date": "2021-09-24", "close": 98.7, "volume": 320783.0}, {"date": "2021-09-27", "close": 98.86, "volume": 491736.0}, {"date": "2021-09-28", "close": 93.92, "volume": 565906.0}, {"date": "2021-09-29", "close": 87.85, "volume": 551925.0}, {"date": "2021-09-30", "close": 90.28, "volume": 1247047.0}, {"date": "2021-10-01", "close": 87.49, "volume": 435665.0}, {"date": "2021-10-04", "close": 83.0, "volume": 397952.0}, {"date": "2021-10-05", "close": 83.12, "volume": 561413.0}, {"date": "2021-10-06", "close": 81.43, "volume": 282976.0}, {"date": "2021-10-07", "close": 82.05, "volume": 448306.0}, {"date": "2021-10-08", "close": 78.92, "volume": 338184.0}, {"date": "2021-10-11", "close": 78.62, "volume": 374594.0}, {"date": "2021-10-12", "close": 77.74, "volume": 608684.0}, {"date": "2021-10-13", "close": 83.42, "volume": 595197.0}, {"date": "2021-10-14", "close": 88.86, "volume": 884169.0}, {"date": "2021-10-15", "close": 90.0, "volume": 476406.0}, {"date": "2021-10-18", "close": 90.27, "volume": 239669.0}, {"date": "2021-10-19", "close": 89.1, "volume": 410240.0}, {"date": "2021-10-20", "close": 89.33, "volume": 248721.0}, {"date": "2021-10-21", "close": 91.89, "volume": 561019.0}, {"date": "2021-10-22", "close": 87.75, "volume": 270037.0}, {"date": "2021-10-25", "close": 87.53, "volume": 329319.0}, {"date": "2021-10-26", "close": 85.81, "volume": 249854.0}, {"date": "2021-10-27", "close": 84.46, "volume": 705328.0}, {"date": "2021-10-28", "close": 84.98, "volume": 304407.0}, {"date": "2021-10-29", "close": 85.28, "volume": 343728.0}, {"date": "2021-11-01", "close": 86.72, "volume": 315184.0}, {"date": "2021-11-02", "close": 85.17, "volume": 221839.0}, {"date": "2021-11-03", "close": 87.08, "volume": 380081.0}, {"date": "2021-11-04", "close": 86.48, "volume": 227555.0}, {"date": "2021-11-05", "close": 84.75, "volume": 255977.0}, {"date": "2021-11-08", "close": 83.25, "volume": 405677.0}, {"date": "2021-11-09", "close": 85.63, "volume": 617525.0}, {"date": "2021-11-10", "close": 81.4, "volume": 500097.0}, {"date": "2021-11-11", "close": 81.77, "volume": 209099.0}, {"date": "2021-11-12", "close": 80.1, "volume": 387915.0}, {"date": "2021-11-15", "close": 78.27, "volume": 592126.0}, {"date": "2021-11-16", "close": 78.99, "volume": 479679.0}, {"date": "2021-11-17", "close": 74.5, "volume": 577113.0}, {"date": "2021-11-18", "close": 72.03, "volume": 600201.0}, {"date": "2021-11-19", "close": 68.81, "volume": 457243.0}, {"date": "2021-11-22", "close": 64.59, "volume": 673491.0}, {"date": "2021-11-23", "close": 67.63, "volume": 772301.0}, {"date": "2021-11-24", "close": 71.43, "volume": 659242.0}, {"date": "2021-11-26", "close": 73.93, "volume": 530359.0}, {"date": "2021-11-29", "close": 70.93, "volume": 685389.0}, {"date": "2021-11-30", "close": 71.66, "volume": 510253.0}, {"date": "2021-12-01", "close": 66.46, "volume": 693596.0}, {"date": "2021-12-02", "close": 69.13, "volume": 377790.0}, {"date": "2021-12-03", "close": 67.09, "volume": 575132.0}, {"date": "2021-12-06", "close": 69.5, "volume": 298350.0}, {"date": "2021-12-07", "close": 70.95, "volume": 375052.0}, {"date": "2021-12-08", "close": 74.59, "volume": 378705.0}, {"date": "2021-12-09", "close": 70.98, "volume": 492036.0}, {"date": "2021-12-10", "close": 71.21, "volume": 280638.0}, {"date": "2021-12-13", "close": 72.04, "volume": 327615.0}, {"date": "2021-12-14", "close": 69.73, "volume": 400756.0}, {"date": "2021-12-15", "close": 68.59, "volume": 658323.0}, {"date": "2021-12-16", "close": 69.29, "volume": 485022.0}, {"date": "2021-12-17", "close": 72.59, "volume": 577331.0}, {"date": "2021-12-20", "close": 72.1, "volume": 249727.0}, {"date": "2021-12-21", "close": 74.52, "volume": 364009.0}, {"date": "2021-12-22", "close": 72.95, "volume": 445053.0}, {"date": "2021-12-23", "close": 72.93, "volume": 563766.0}, {"date": "2021-12-27", "close": 70.5, "volume": 189647.0}, {"date": "2021-12-28", "close": 70.66, "volume": 183755.0}, {"date": "2021-12-29", "close": 70.78, "volume": 306177.0}, {"date": "2021-12-30", "close": 72.87, "volume": 299382.0}, {"date": "2021-12-31", "close": 71.76, "volume": 237077.0}, {"date": "2022-01-03", "close": 73.42, "volume": 498473.0}, {"date": "2022-01-04", "close": 68.35, "volume": 747886.0}, {"date": "2022-01-05", "close": 64.88, "volume": 366815.0}, {"date": "2022-01-06", "close": 64.66, "volume": 461207.0}, {"date": "2022-01-07", "close": 62.8, "volume": 513488.0}, {"date": "2022-01-10", "close": 61.72, "volume": 1238100.0}, {"date": "2022-01-11", "close": 68.12, "volume": 668515.0}, {"date": "2022-01-12", "close": 65.83, "volume": 517683.0}, {"date": "2022-01-13", "close": 66.98, "volume": 1067339.0}, {"date": "2022-01-14", "close": 67.95, "volume": 288385.0}, {"date": "2022-01-18", "close": 64.85, "volume": 282481.0}, {"date": "2022-01-19", "close": 64.43, "volume": 193602.0}, {"date": "2022-01-20", "close": 61.98, "volume": 339019.0}, {"date": "2022-01-21", "close": 59.72, "volume": 382488.0}, {"date": "2022-01-24", "close": 60.93, "volume": 521195.0}, {"date": "2022-01-25", "close": 58.73, "volume": 291894.0}, {"date": "2022-01-26", "close": 57.16, "volume": 469690.0}, {"date": "2022-01-27", "close": 55.79, "volume": 371679.0}, {"date": "2022-01-28", "close": 57.61, "volume": 284506.0}, {"date": "2022-01-31", "close": 62.61, "volume": 349924.0}, {"date": "2022-02-01", "close": 62.06, "volume": 257445.0}, {"date": "2022-02-02", "close": 60.44, "volume": 267429.0}, {"date": "2022-02-03", "close": 58.05, "volume": 271275.0}, {"date": "2022-02-04", "close": 59.16, "volume": 218362.0}, {"date": "2022-02-07", "close": 59.99, "volume": 163409.0}, {"date": "2022-02-08", "close": 61.05, "volume": 161927.0}, {"date": "2022-02-09", "close": 64.17, "volume": 344631.0}, {"date": "2022-02-10", "close": 62.7, "volume": 319493.0}, {"date": "2022-02-11", "close": 60.81, "volume": 213428.0}, {"date": "2022-02-14", "close": 60.95, "volume": 253357.0}, {"date": "2022-02-15", "close": 63.44, "volume": 146722.0}, {"date": "2022-02-16", "close": 59.48, "volume": 304646.0}, {"date": "2022-02-17", "close": 54.96, "volume": 285783.0}, {"date": "2022-02-18", "close": 51.32, "volume": 1140693.0}, {"date": "2022-02-22", "close": 50.73, "volume": 552383.0}, {"date": "2022-02-23", "close": 46.48, "volume": 836486.0}, {"date": "2022-02-24", "close": 31.56, "volume": 4269233.0}, {"date": "2022-02-25", "close": 30.34, "volume": 2801162.0}, {"date": "2022-02-28", "close": 30.55, "volume": 1641929.0}, {"date": "2022-03-01", "close": 31.21, "volume": 1740902.0}, {"date": "2022-03-02", "close": 30.4, "volume": 1242953.0}, {"date": "2022-03-03", "close": 29.62, "volume": 988802.0}, {"date": "2022-03-04", "close": 27.89, "volume": 1166508.0}, {"date": "2022-03-07", "close": 27.87, "volume": 781947.0}, {"date": "2022-03-08", "close": 27.32, "volume": 972270.0}, {"date": "2022-03-09", "close": 27.37, "volume": 1040377.0}, {"date": "2022-03-10", "close": 27.49, "volume": 911583.0}, {"date": "2022-03-11", "close": 26.17, "volume": 831457.0}, {"date": "2022-03-14", "close": 24.32, "volume": 799235.0}, {"date": "2022-03-15", "close": 25.01, "volume": 778960.0}, {"date": "2022-03-16", "close": 28.11, "volume": 1284832.0}, {"date": "2022-03-17", "close": 28.41, "volume": 1172900.0}, {"date": "2022-03-18", "close": 29.8, "volume": 787055.0}, {"date": "2022-03-21", "close": 28.74, "volume": 390975.0}, {"date": "2022-03-22", "close": 29.86, "volume": 853832.0}, {"date": "2022-03-23", "close": 30.65, "volume": 472040.0}, {"date": "2022-03-24", "close": 30.84, "volume": 543754.0}, {"date": "2022-03-25", "close": 30.33, "volume": 432904.0}, {"date": "2022-03-28", "close": 31.39, "volume": 700053.0}, {"date": "2022-03-29", "close": 34.32, "volume": 790489.0}, {"date": "2022-03-30", "close": 33.24, "volume": 415568.0}, {"date": "2022-03-31", "close": 32.39, "volume": 342250.0}, {"date": "2022-04-01", "close": 33.78, "volume": 324172.0}, {"date": "2022-04-04", "close": 34.52, "volume": 396945.0}, {"date": "2022-04-05", "close": 33.9, "volume": 508801.0}, {"date": "2022-04-06", "close": 32.88, "volume": 539921.0}, {"date": "2022-04-07", "close": 32.4, "volume": 336749.0}, {"date": "2022-04-08", "close": 32.24, "volume": 356864.0}, {"date": "2022-04-11", "close": 32.01, "volume": 350802.0}, {"date": "2022-04-12", "close": 31.44, "volume": 262093.0}, {"date": "2022-04-13", "close": 31.88, "volume": 314954.0}, {"date": "2022-04-14", "close": 29.38, "volume": 593890.0}, {"date": "2022-04-18", "close": 28.08, "volume": 403648.0}, {"date": "2022-04-19", "close": 28.74, "volume": 346072.0}, {"date": "2022-04-20", "close": 27.08, "volume": 296225.0}, {"date": "2022-04-21", "close": 26.05, "volume": 304176.0}, {"date": "2022-04-22", "close": 25.6, "volume": 516375.0}, {"date": "2022-04-25", "close": 26.87, "volume": 459499.0}, {"date": "2022-04-26", "close": 24.44, "volume": 372257.0}, {"date": "2022-04-27", "close": 23.63, "volume": 328638.0}, {"date": "2022-04-28", "close": 23.32, "volume": 665340.0}, {"date": "2022-04-29", "close": 22.12, "volume": 739450.0}, {"date": "2022-05-02", "close": 23.26, "volume": 606890.0}, {"date": "2022-05-03", "close": 23.02, "volume": 608040.0}, {"date": "2022-05-04", "close": 26.03, "volume": 1264370.0}, {"date": "2022-05-05", "close": 26.74, "volume": 1122618.0}, {"date": "2022-05-06", "close": 21.41, "volume": 1159131.0}, {"date": "2022-05-09", "close": 21.04, "volume": 675232.0}, {"date": "2022-05-10", "close": 18.98, "volume": 1115541.0}, {"date": "2022-05-11", "close": 18.07, "volume": 745861.0}, {"date": "2022-05-12", "close": 18.94, "volume": 782798.0}, {"date": "2022-05-13", "close": 21.1, "volume": 794223.0}, {"date": "2022-05-16", "close": 18.53, "volume": 576599.0}, {"date": "2022-05-17", "close": 20.01, "volume": 577975.0}, {"date": "2022-05-18", "close": 19.0, "volume": 386767.0}, {"date": "2022-05-19", "close": 21.11, "volume": 553869.0}, {"date": "2022-05-20", "close": 20.97, "volume": 495747.0}, {"date": "2022-05-23", "close": 20.93, "volume": 395706.0}, {"date": "2022-05-24", "close": 19.63, "volume": 456166.0}, {"date": "2022-05-25", "close": 20.23, "volume": 286817.0}, {"date": "2022-05-26", "close": 21.29, "volume": 631514.0}, {"date": "2022-05-27", "close": 23.14, "volume": 416342.0}, {"date": "2022-05-31", "close": 21.04, "volume": 1016565.0}, {"date": "2022-06-01", "close": 21.29, "volume": 442867.0}, {"date": "2022-06-02", "close": 22.34, "volume": 279458.0}, {"date": "2022-06-03", "close": 20.9, "volume": 432772.0}, {"date": "2022-06-06", "close": 21.02, "volume": 284202.0}, {"date": "2022-06-07", "close": 21.24, "volume": 317838.0}, {"date": "2022-06-08", "close": 20.79, "volume": 354938.0}, {"date": "2022-06-09", "close": 19.3, "volume": 479773.0}, {"date": "2022-06-10", "close": 17.74, "volume": 379565.0}, {"date": "2022-06-13", "close": 15.67, "volume": 569926.0}, {"date": "2022-06-14", "close": 15.33, "volume": 438200.0}, {"date": "2022-06-15", "close": 16.67, "volume": 617141.0}, {"date": "2022-06-16", "close": 16.73, "volume": 788114.0}, {"date": "2022-06-17", "close": 18.2, "volume": 569408.0}, {"date": "2022-06-21", "close": 18.89, "volume": 730408.0}, {"date": "2022-06-22", "close": 18.47, "volume": 449004.0}, {"date": "2022-06-23", "close": 21.21, "volume": 994240.0}, {"date": "2022-06-24", "close": 21.25, "volume": 974780.0}, {"date": "2022-06-27", "close": 21.09, "volume": 338340.0}, {"date": "2022-06-28", "close": 20.24, "volume": 427723.0}, {"date": "2022-06-29", "close": 20.46, "volume": 292933.0}, {"date": "2022-06-30", "close": 18.82, "volume": 312150.0}, {"date": "2022-07-01", "close": 19.71, "volume": 449251.0}, {"date": "2022-07-05", "close": 20.8, "volume": 406404.0}, {"date": "2022-07-06", "close": 19.69, "volume": 294048.0}, {"date": "2022-07-07", "close": 19.99, "volume": 273923.0}, {"date": "2022-07-08", "close": 19.54, "volume": 243353.0}, {"date": "2022-07-11", "close": 17.615, "volume": 380505.0}, {"date": "2022-07-12", "close": 17.92, "volume": 275751.0}, {"date": "2022-07-13", "close": 17.6, "volume": 410505.0}, {"date": "2022-07-14", "close": 16.01, "volume": 398366.0}, {"date": "2022-07-15", "close": 16.56, "volume": 313142.0}, {"date": "2022-07-18", "close": 16.51, "volume": 559592.0}, {"date": "2022-07-19", "close": 17.48, "volume": 260614.0}, {"date": "2022-07-20", "close": 18.49, "volume": 582031.0}, {"date": "2022-07-21", "close": 18.46, "volume": 519788.0}, {"date": "2022-07-22", "close": 17.3, "volume": 325925.0}, {"date": "2022-07-25", "close": 16.99, "volume": 616678.0}, {"date": "2022-07-26", "close": 15.5, "volume": 407308.0}, {"date": "2022-07-27", "close": 16.87, "volume": 827195.0}, {"date": "2022-07-28", "close": 17.25, "volume": 448876.0}, {"date": "2022-07-29", "close": 16.63, "volume": 592049.0}, {"date": "2022-08-01", "close": 16.75, "volume": 290970.0}, {"date": "2022-08-02", "close": 18.08, "volume": 576456.0}, {"date": "2022-08-03", "close": 19.66, "volume": 1042313.0}, {"date": "2022-08-04", "close": 17.96, "volume": 906803.0}, {"date": "2022-08-05", "close": 16.04, "volume": 1604001.0}, {"date": "2022-08-08", "close": 16.96, "volume": 764735.0}, {"date": "2022-08-09", "close": 15.76, "volume": 630679.0}, {"date": "2022-08-10", "close": 16.57, "volume": 597885.0}, {"date": "2022-08-11", "close": 17.68, "volume": 797186.0}, {"date": "2022-08-12", "close": 19.12, "volume": 778640.0}, {"date": "2022-08-15", "close": 19.05, "volume": 394709.0}, {"date": "2022-08-16", "close": 18.99, "volume": 310176.0}, {"date": "2022-08-17", "close": 18.35, "volume": 336087.0}, {"date": "2022-08-18", "close": 18.53, "volume": 334914.0}, {"date": "2022-08-19", "close": 18.03, "volume": 340406.0}, {"date": "2022-08-22", "close": 16.35, "volume": 466947.0}, {"date": "2022-08-23", "close": 15.81, "volume": 417136.0}, {"date": "2022-08-24", "close": 16.54, "volume": 395479.0}, {"date": "2022-08-25", "close": 17.96, "volume": 559556.0}, {"date": "2022-08-26", "close": 17.16, "volume": 389369.0}, {"date": "2022-08-29", "close": 15.48, "volume": 433063.0}, {"date": "2022-08-30", "close": 15.28, "volume": 440057.0}, {"date": "2022-08-31", "close": 15.5, "volume": 422451.0}, {"date": "2022-09-01", "close": 15.09, "volume": 649316.0}, {"date": "2022-09-02", "close": 14.37, "volume": 677920.0}, {"date": "2022-09-06", "close": 15.49, "volume": 449370.0}, {"date": "2022-09-07", "close": 15.31, "volume": 346712.0}, {"date": "2022-09-08", "close": 15.41, "volume": 498131.0}, {"date": "2022-09-09", "close": 16.3, "volume": 269491.0}, {"date": "2022-09-12", "close": 16.52, "volume": 428741.0}, {"date": "2022-09-13", "close": 15.89, "volume": 425531.0}, {"date": "2022-09-14", "close": 15.75, "volume": 361605.0}, {"date": "2022-09-15", "close": 15.4, "volume": 430809.0}, {"date": "2022-09-16", "close": 14.95, "volume": 734018.0}, {"date": "2022-09-19", "close": 14.93, "volume": 429202.0}, {"date": "2022-09-20", "close": 14.48, "volume": 547638.0}, {"date": "2022-09-21", "close": 13.24, "volume": 781361.0}, {"date": "2022-09-22", "close": 12.39, "volume": 600498.0}, {"date": "2022-09-23", "close": 11.96, "volume": 739758.0}, {"date": "2022-09-26", "close": 11.96, "volume": 621531.0}, {"date": "2022-09-27", "close": 11.88, "volume": 408732.0}, {"date": "2022-09-28", "close": 12.55, "volume": 419026.0}, {"date": "2022-09-29", "close": 11.41, "volume": 519370.0}, {"date": "2022-09-30", "close": 11.9, "volume": 507745.0}, {"date": "2022-10-03", "close": 12.14, "volume": 654454.0}, {"date": "2022-10-04", "close": 12.81, "volume": 613869.0}, {"date": "2022-10-05", "close": 13.0, "volume": 453625.0}, {"date": "2022-10-06", "close": 12.83, "volume": 556822.0}, {"date": "2022-10-07", "close": 11.86, "volume": 457804.0}, {"date": "2022-10-10", "close": 10.71, "volume": 751928.0}, {"date": "2022-10-11", "close": 10.4, "volume": 969460.0}, {"date": "2022-10-12", "close": 10.33, "volume": 995555.0}, {"date": "2022-10-13", "close": 10.25, "volume": 1032470.0}, {"date": "2022-10-14", "close": 9.35, "volume": 922363.0}, {"date": "2022-10-17", "close": 11.09, "volume": 801262.0}, {"date": "2022-10-18", "close": 10.91, "volume": 428076.0}, {"date": "2022-10-19", "close": 10.7, "volume": 330203.0}, {"date": "2022-10-20", "close": 10.83, "volume": 288490.0}, {"date": "2022-10-21", "close": 11.3, "volume": 335543.0}, {"date": "2022-10-24", "close": 10.93, "volume": 273171.0}, {"date": "2022-10-25", "close": 12.14, "volume": 342918.0}, {"date": "2022-10-26", "close": 12.08, "volume": 298113.0}, {"date": "2022-10-27", "close": 11.46, "volume": 344965.0}, {"date": "2022-10-28", "close": 12.2, "volume": 251791.0}, {"date": "2022-10-31", "close": 11.87, "volume": 311413.0}, {"date": "2022-11-01", "close": 12.3, "volume": 524490.0}, {"date": "2022-11-02", "close": 17.42, "volume": 11116340.0}, {"date": "2022-11-03", "close": 17.05, "volume": 2105475.0}, {"date": "2022-11-04", "close": 17.19, "volume": 1154413.0}, {"date": "2022-11-07", "close": 20.26, "volume": 2360762.0}, {"date": "2022-11-08", "close": 17.86, "volume": 1947520.0}, {"date": "2022-11-09", "close": 17.26, "volume": 634713.0}, {"date": "2022-11-10", "close": 19.48, "volume": 837783.0}, {"date": "2022-11-11", "close": 21.79, "volume": 2503870.0}, {"date": "2022-11-14", "close": 19.51, "volume": 1631350.0}, {"date": "2022-11-15", "close": 21.4, "volume": 1101106.0}, {"date": "2022-11-16", "close": 19.77, "volume": 682970.0}, {"date": "2022-11-17", "close": 20.46, "volume": 645775.0}, {"date": "2022-11-18", "close": 19.73, "volume": 649781.0}, {"date": "2022-11-21", "close": 19.37, "volume": 505369.0}, {"date": "2022-11-22", "close": 19.06, "volume": 497391.0}, {"date": "2022-11-23", "close": 20.29, "volume": 388092.0}, {"date": "2022-11-25", "close": 20.51, "volume": 323950.0}, {"date": "2022-11-28", "close": 20.32, "volume": 524738.0}, {"date": "2022-11-29", "close": 19.91, "volume": 238183.0}, {"date": "2022-11-30", "close": 22.86, "volume": 1246848.0}, {"date": "2022-12-01", "close": 22.72, "volume": 804761.0}, {"date": "2022-12-02", "close": 23.53, "volume": 488365.0}, {"date": "2022-12-05", "close": 21.89, "volume": 495516.0}, {"date": "2022-12-06", "close": 21.69, "volume": 368296.0}, {"date": "2022-12-07", "close": 21.94, "volume": 319274.0}, {"date": "2022-12-08", "close": 25.41, "volume": 1236574.0}, {"date": "2022-12-09", "close": 24.88, "volume": 529193.0}, {"date": "2022-12-12", "close": 25.04, "volume": 628844.0}, {"date": "2022-12-13", "close": 25.62, "volume": 531925.0}, {"date": "2022-12-14", "close": 25.67, "volume": 678626.0}, {"date": "2022-12-15", "close": 25.0, "volume": 546505.0}, {"date": "2022-12-16", "close": 25.97, "volume": 694839.0}, {"date": "2022-12-19", "close": 24.74, "volume": 463246.0}, {"date": "2022-12-20", "close": 25.0, "volume": 509498.0}, {"date": "2022-12-21", "close": 24.83, "volume": 433961.0}, {"date": "2022-12-22", "close": 24.09, "volume": 612235.0}, {"date": "2022-12-23", "close": 23.7, "volume": 341244.0}, {"date": "2022-12-27", "close": 22.42, "volume": 588013.0}, {"date": "2022-12-28", "close": 22.64, "volume": 356708.0}, {"date": "2022-12-29", "close": 23.26, "volume": 357767.0}, {"date": "2022-12-30", "close": 22.95, "volume": 523528.0}, {"date": "2023-01-03", "close": 22.22, "volume": 624436.0}, {"date": "2023-01-04", "close": 23.01, "volume": 425547.0}, {"date": "2023-01-05", "close": 21.43, "volume": 276795.0}, {"date": "2023-01-06", "close": 21.77, "volume": 356227.0}, {"date": "2023-01-09", "close": 22.06, "volume": 272764.0}, {"date": "2023-01-10", "close": 22.16, "volume": 301650.0}, {"date": "2023-01-11", "close": 22.52, "volume": 685014.0}, {"date": "2023-01-12", "close": 23.4, "volume": 639848.0}, {"date": "2023-01-13", "close": 23.58, "volume": 344044.0}, {"date": "2023-01-17", "close": 19.88, "volume": 1038066.0}, {"date": "2023-01-18", "close": 20.78, "volume": 671149.0}, {"date": "2023-01-19", "close": 20.62, "volume": 438848.0}, {"date": "2023-01-20", "close": 21.89, "volume": 398553.0}, {"date": "2023-01-23", "close": 23.03, "volume": 438189.0}, {"date": "2023-01-24", "close": 23.71, "volume": 444199.0}, {"date": "2023-01-25", "close": 22.61, "volume": 521610.0}, {"date": "2023-01-26", "close": 22.98, "volume": 605443.0}, {"date": "2023-01-27", "close": 24.04, "volume": 625294.0}, {"date": "2023-01-30", "close": 23.3, "volume": 481609.0}, {"date": "2023-01-31", "close": 24.88, "volume": 534723.0}, {"date": "2023-02-01", "close": 25.08, "volume": 442611.0}, {"date": "2023-02-02", "close": 25.98, "volume": 930813.0}, {"date": "2023-02-03", "close": 27.5, "volume": 1025227.0}, {"date": "2023-02-06", "close": 26.5, "volume": 434783.0}, {"date": "2023-02-07", "close": 27.11, "volume": 439991.0}, {"date": "2023-02-08", "close": 26.02, "volume": 394307.0}, {"date": "2023-02-09", "close": 25.99, "volume": 438722.0}, {"date": "2023-02-10", "close": 24.48, "volume": 619320.0}, {"date": "2023-02-13", "close": 24.87, "volume": 294674.0}, {"date": "2023-02-14", "close": 24.92, "volume": 248000.0}, {"date": "2023-02-15", "close": 26.5, "volume": 1396108.0}, {"date": "2023-02-16", "close": 26.26, "volume": 1012110.0}, {"date": "2023-02-17", "close": 25.99, "volume": 554516.0}, {"date": "2023-02-21", "close": 23.43, "volume": 1215634.0}, {"date": "2023-02-22", "close": 23.83, "volume": 762471.0}, {"date": "2023-02-23", "close": 17.4, "volume": 2851026.0}, {"date": "2023-02-24", "close": 15.34, "volume": 2024395.0}, {"date": "2023-02-27", "close": 15.57, "volume": 1024567.0}, {"date": "2023-02-28", "close": 15.9, "volume": 732988.0}, {"date": "2023-03-01", "close": 15.37, "volume": 1296817.0}, {"date": "2023-03-02", "close": 15.88, "volume": 872016.0}, {"date": "2023-03-03", "close": 16.02, "volume": 677705.0}, {"date": "2023-03-06", "close": 16.14, "volume": 872688.0}, {"date": "2023-03-07", "close": 15.75, "volume": 486027.0}, {"date": "2023-03-08", "close": 15.76, "volume": 901183.0}, {"date": "2023-03-09", "close": 15.11, "volume": 929909.0}, {"date": "2023-03-10", "close": 14.38, "volume": 669194.0}, {"date": "2023-03-13", "close": 14.12, "volume": 713188.0}, {"date": "2023-03-14", "close": 14.3, "volume": 508007.0}, {"date": "2023-03-15", "close": 15.4, "volume": 1164461.0}, {"date": "2023-03-16", "close": 15.5, "volume": 795293.0}, {"date": "2023-03-17", "close": 15.18, "volume": 766809.0}, {"date": "2023-03-20", "close": 15.16, "volume": 543908.0}, {"date": "2023-03-21", "close": 15.65, "volume": 672903.0}, {"date": "2023-03-22", "close": 15.14, "volume": 505895.0}, {"date": "2023-03-23", "close": 14.81, "volume": 597243.0}, {"date": "2023-03-24", "close": 14.37, "volume": 324502.0}, {"date": "2023-03-27", "close": 14.78, "volume": 491805.0}, {"date": "2023-03-28", "close": 14.58, "volume": 319984.0}, {"date": "2023-03-29", "close": 15.08, "volume": 521545.0}, {"date": "2023-03-30", "close": 14.84, "volume": 337818.0}, {"date": "2023-03-31", "close": 15.2, "volume": 749030.0}, {"date": "2023-04-03", "close": 14.81, "volume": 398799.0}, {"date": "2023-04-04", "close": 14.82, "volume": 308868.0}, {"date": "2023-04-05", "close": 14.44, "volume": 262440.0}, {"date": "2023-04-06", "close": 14.27, "volume": 251171.0}, {"date": "2023-04-10", "close": 14.15, "volume": 287302.0}, {"date": "2023-04-11", "close": 14.18, "volume": 440809.0}, {"date": "2023-04-12", "close": 13.68, "volume": 403860.0}, {"date": "2023-04-13", "close": 13.79, "volume": 290989.0}, {"date": "2023-04-14", "close": 13.83, "volume": 229916.0}, {"date": "2023-04-17", "close": 14.09, "volume": 483901.0}, {"date": "2023-04-18", "close": 13.77, "volume": 488211.0}, {"date": "2023-04-19", "close": 13.77, "volume": 233779.0}, {"date": "2023-04-20", "close": 13.3, "volume": 270777.0}, {"date": "2023-04-21", "close": 13.41, "volume": 304489.0}, {"date": "2023-04-24", "close": 12.99, "volume": 442759.0}, {"date": "2023-04-25", "close": 12.36, "volume": 381756.0}, {"date": "2023-04-26", "close": 12.27, "volume": 288674.0}, {"date": "2023-04-27", "close": 12.27, "volume": 311298.0}, {"date": "2023-04-28", "close": 12.17, "volume": 461731.0}, {"date": "2023-05-01", "close": 12.2, "volume": 383888.0}, {"date": "2023-05-02", "close": 11.68, "volume": 912896.0}, {"date": "2023-05-03", "close": 11.74, "volume": 1007698.0}, {"date": "2023-05-04", "close": 11.12, "volume": 1102600.0}, {"date": "2023-05-05", "close": 11.51, "volume": 875282.0}, {"date": "2023-05-08", "close": 11.3, "volume": 433195.0}, {"date": "2023-05-09", "close": 11.36, "volume": 342270.0}, {"date": "2023-05-10", "close": 11.32, "volume": 324113.0}, {"date": "2023-05-11", "close": 11.32, "volume": 385845.0}, {"date": "2023-05-12", "close": 11.18, "volume": 481388.0}, {"date": "2023-05-15", "close": 11.25, "volume": 277144.0}, {"date": "2023-05-16", "close": 10.64, "volume": 288941.0}, {"date": "2023-05-17", "close": 10.88, "volume": 315357.0}, {"date": "2023-05-18", "close": 10.94, "volume": 296210.0}, {"date": "2023-05-19", "close": 10.76, "volume": 253756.0}, {"date": "2023-05-22", "close": 11.25, "volume": 328984.0}, {"date": "2023-05-23", "close": 11.26, "volume": 610372.0}, {"date": "2023-05-24", "close": 10.97, "volume": 264570.0}, {"date": "2023-05-25", "close": 11.16, "volume": 407297.0}, {"date": "2023-05-26", "close": 11.83, "volume": 492020.0}, {"date": "2023-05-30", "close": 11.79, "volume": 337263.0}, {"date": "2023-05-31", "close": 11.9, "volume": 430487.0}, {"date": "2023-06-01", "close": 12.06, "volume": 343420.0}, {"date": "2023-06-02", "close": 12.1, "volume": 307871.0}, {"date": "2023-06-05", "close": 12.01, "volume": 332090.0}, {"date": "2023-06-06", "close": 12.61, "volume": 344589.0}, {"date": "2023-06-07", "close": 13.08, "volume": 395451.0}, {"date": "2023-06-08", "close": 12.84, "volume": 286627.0}, {"date": "2023-06-09", "close": 12.31, "volume": 280347.0}, {"date": "2023-06-12", "close": 12.64, "volume": 304311.0}, {"date": "2023-06-13", "close": 13.47, "volume": 397107.0}, {"date": "2023-06-14", "close": 13.56, "volume": 713267.0}, {"date": "2023-06-15", "close": 14.77, "volume": 697917.0}, {"date": "2023-06-16", "close": 13.75, "volume": 1077213.0}, {"date": "2023-06-20", "close": 13.53, "volume": 429980.0}, {"date": "2023-06-21", "close": 13.02, "volume": 481932.0}, {"date": "2023-06-22", "close": 12.96, "volume": 348897.0}, {"date": "2023-06-23", "close": 12.66, "volume": 539531.0}, {"date": "2023-06-26", "close": 13.03, "volume": 282796.0}, {"date": "2023-06-27", "close": 13.43, "volume": 219456.0}, {"date": "2023-06-28", "close": 13.48, "volume": 248107.0}, {"date": "2023-06-29", "close": 13.4, "volume": 182632.0}, {"date": "2023-06-30", "close": 13.68, "volume": 276024.0}, {"date": "2023-07-03", "close": 13.72, "volume": 259563.0}, {"date": "2023-07-05", "close": 13.16, "volume": 181856.0}, {"date": "2023-07-06", "close": 13.16, "volume": 246278.0}, {"date": "2023-07-07", "close": 13.4, "volume": 327284.0}, {"date": "2023-07-10", "close": 13.32, "volume": 194804.0}, {"date": "2023-07-11", "close": 14.35, "volume": 360977.0}, {"date": "2023-07-12", "close": 14.93, "volume": 477146.0}, {"date": "2023-07-13", "close": 15.43, "volume": 394067.0}, {"date": "2023-07-14", "close": 14.3, "volume": 363147.0}, {"date": "2023-07-17", "close": 14.32, "volume": 197826.0}, {"date": "2023-07-18", "close": 14.46, "volume": 192176.0}, {"date": "2023-07-19", "close": 15.03, "volume": 230594.0}, {"date": "2023-07-20", "close": 14.15, "volume": 240860.0}, {"date": "2023-07-21", "close": 14.25, "volume": 275784.0}, {"date": "2023-07-24", "close": 14.11, "volume": 153847.0}, {"date": "2023-07-25", "close": 14.31, "volume": 221573.0}, {"date": "2023-07-26", "close": 14.56, "volume": 214421.0}, {"date": "2023-07-27", "close": 13.77, "volume": 294529.0}, {"date": "2023-07-28", "close": 14.64, "volume": 246165.0}, {"date": "2023-07-31", "close": 15.15, "volume": 236682.0}, {"date": "2023-08-01", "close": 14.99, "volume": 235374.0}, {"date": "2023-08-02", "close": 13.88, "volume": 402050.0}, {"date": "2023-08-03", "close": 15.83, "volume": 818698.0}, {"date": "2023-08-04", "close": 14.65, "volume": 491749.0}, {"date": "2023-08-07", "close": 15.28, "volume": 349347.0}, {"date": "2023-08-08", "close": 14.47, "volume": 317557.0}, {"date": "2023-08-09", "close": 13.64, "volume": 385546.0}, {"date": "2023-08-10", "close": 14.02, "volume": 218588.0}, {"date": "2023-08-11", "close": 13.74, "volume": 194303.0}, {"date": "2023-08-14", "close": 13.48, "volume": 221668.0}, {"date": "2023-08-15", "close": 13.28, "volume": 217395.0}, {"date": "2023-08-16", "close": 13.04, "volume": 217762.0}, {"date": "2023-08-17", "close": 13.37, "volume": 230793.0}, {"date": "2023-08-18", "close": 13.36, "volume": 188436.0}, {"date": "2023-08-21", "close": 13.32, "volume": 269529.0}, {"date": "2023-08-22", "close": 13.15, "volume": 140636.0}, {"date": "2023-08-23", "close": 13.49, "volume": 162171.0}, {"date": "2023-08-24", "close": 13.11, "volume": 149241.0}, {"date": "2023-08-25", "close": 13.74, "volume": 339611.0}, {"date": "2023-08-28", "close": 14.01, "volume": 182626.0}, {"date": "2023-08-29", "close": 14.02, "volume": 178282.0}, {"date": "2023-08-30", "close": 14.1, "volume": 168750.0}, {"date": "2023-08-31", "close": 14.37, "volume": 170804.0}, {"date": "2023-09-01", "close": 14.45, "volume": 194446.0}, {"date": "2023-09-05", "close": 14.95, "volume": 237100.0}, {"date": "2023-09-06", "close": 14.78, "volume": 218361.0}, {"date": "2023-09-07", "close": 13.78, "volume": 313765.0}, {"date": "2023-09-08", "close": 13.505, "volume": 161873.0}, {"date": "2023-09-11", "close": 13.27, "volume": 164485.0}, {"date": "2023-09-12", "close": 13.55, "volume": 162751.0}, {"date": "2023-09-13", "close": 13.45, "volume": 201350.0}, {"date": "2023-09-14", "close": 12.94, "volume": 209096.0}, {"date": "2023-09-15", "close": 12.57, "volume": 304141.0}, {"date": "2023-09-18", "close": 12.32, "volume": 236022.0}, {"date": "2023-09-19", "close": 12.32, "volume": 161383.0}, {"date": "2023-09-20", "close": 12.02, "volume": 154390.0}, {"date": "2023-09-21", "close": 11.76, "volume": 292684.0}, {"date": "2023-09-22", "close": 11.44, "volume": 157797.0}, {"date": "2023-09-25", "close": 11.43, "volume": 257484.0}, {"date": "2023-09-26", "close": 11.28, "volume": 204186.0}, {"date": "2023-09-27", "close": 11.21, "volume": 135269.0}, {"date": "2023-09-28", "close": 11.26, "volume": 286043.0}, {"date": "2023-09-29", "close": 11.27, "volume": 136304.0}, {"date": "2023-10-02", "close": 11.2, "volume": 202727.0}, {"date": "2023-10-03", "close": 10.94, "volume": 191714.0}, {"date": "2023-10-04", "close": 10.95, "volume": 180956.0}, {"date": "2023-10-05", "close": 10.82, "volume": 171642.0}, {"date": "2023-10-06", "close": 10.85, "volume": 206794.0}, {"date": "2023-10-09", "close": 10.82, "volume": 165252.0}, {"date": "2023-10-10", "close": 10.95, "volume": 202465.0}, {"date": "2023-10-11", "close": 10.52, "volume": 201275.0}, {"date": "2023-10-12", "close": 10.29, "volume": 302507.0}, {"date": "2023-10-13", "close": 10.55, "volume": 251696.0}, {"date": "2023-10-16", "close": 10.99, "volume": 277707.0}, {"date": "2023-10-17", "close": 11.36, "volume": 324475.0}, {"date": "2023-10-18", "close": 10.59, "volume": 258111.0}, {"date": "2023-10-19", "close": 10.11, "volume": 218748.0}, {"date": "2023-10-20", "close": 9.92, "volume": 363497.0}, {"date": "2023-10-23", "close": 9.49, "volume": 240716.0}, {"date": "2023-10-24", "close": 10.21, "volume": 256666.0}, {"date": "2023-10-25", "close": 9.88, "volume": 256219.0}, {"date": "2023-10-26", "close": 9.96, "volume": 196836.0}, {"date": "2023-10-27", "close": 9.56, "volume": 432295.0}, {"date": "2023-10-30", "close": 9.91, "volume": 269810.0}, {"date": "2023-10-31", "close": 10.61, "volume": 696187.0}, {"date": "2023-11-01", "close": 10.58, "volume": 588855.0}, {"date": "2023-11-02", "close": 10.78, "volume": 427960.0}, {"date": "2023-11-03", "close": 12.79, "volume": 1211153.0}, {"date": "2023-11-06", "close": 12.35, "volume": 484953.0}, {"date": "2023-11-07", "close": 12.95, "volume": 476458.0}, {"date": "2023-11-08", "close": 12.65, "volume": 427227.0}, {"date": "2023-11-09", "close": 12.09, "volume": 507061.0}, {"date": "2023-11-10", "close": 12.12, "volume": 255872.0}, {"date": "2023-11-13", "close": 11.61, "volume": 225563.0}, {"date": "2023-11-14", "close": 12.2, "volume": 317401.0}, {"date": "2023-11-15", "close": 12.58, "volume": 468317.0}, {"date": "2023-11-16", "close": 11.96, "volume": 244176.0}, {"date": "2023-11-17", "close": 12.26, "volume": 262281.0}, {"date": "2023-11-20", "close": 11.87, "volume": 284285.0}, {"date": "2023-11-21", "close": 11.35, "volume": 205343.0}, {"date": "2023-11-22", "close": 11.37, "volume": 363037.0}, {"date": "2023-11-24", "close": 11.44, "volume": 172199.0}, {"date": "2023-11-27", "close": 10.92, "volume": 289059.0}, {"date": "2023-11-28", "close": 11.14, "volume": 300471.0}, {"date": "2023-11-29", "close": 11.38, "volume": 541546.0}, {"date": "2023-11-30", "close": 10.98, "volume": 1009289.0}, {"date": "2023-12-01", "close": 11.85, "volume": 351558.0}, {"date": "2023-12-04", "close": 12.09, "volume": 317755.0}, {"date": "2023-12-05", "close": 11.83, "volume": 290814.0}, {"date": "2023-12-06", "close": 11.91, "volume": 363937.0}, {"date": "2023-12-07", "close": 11.46, "volume": 271421.0}, {"date": "2023-12-08", "close": 12.0, "volume": 307695.0}, {"date": "2023-12-11", "close": 11.34, "volume": 232587.0}, {"date": "2023-12-12", "close": 11.16, "volume": 227129.0}, {"date": "2023-12-13", "close": 12.05, "volume": 322844.0}, {"date": "2023-12-14", "close": 12.7, "volume": 550996.0}, {"date": "2023-12-15", "close": 13.58, "volume": 830324.0}, {"date": "2023-12-18", "close": 13.65, "volume": 378800.0}, {"date": "2023-12-19", "close": 13.91, "volume": 403772.0}, {"date": "2023-12-20", "close": 13.05, "volume": 224117.0}, {"date": "2023-12-21", "close": 13.42, "volume": 158340.0}, {"date": "2023-12-22", "close": 13.67, "volume": 201216.0}, {"date": "2023-12-26", "close": 14.07, "volume": 276885.0}, {"date": "2023-12-27", "close": 14.34, "volume": 413141.0}, {"date": "2023-12-28", "close": 14.79, "volume": 313326.0}, {"date": "2023-12-29", "close": 14.47, "volume": 194209.0}, {"date": "2024-01-02", "close": 14.23, "volume": 312544.0}, {"date": "2024-01-03", "close": 13.64, "volume": 293619.0}, {"date": "2024-01-04", "close": 13.76, "volume": 287691.0}, {"date": "2024-01-05", "close": 14.4, "volume": 417008.0}, {"date": "2024-01-08", "close": 14.54, "volume": 239140.0}, {"date": "2024-01-09", "close": 14.13, "volume": 155666.0}, {"date": "2024-01-10", "close": 14.0, "volume": 183085.0}, {"date": "2024-01-11", "close": 13.43, "volume": 263302.0}, {"date": "2024-01-12", "close": 13.66, "volume": 235849.0}, {"date": "2024-01-16", "close": 13.49, "volume": 139088.0}, {"date": "2024-01-17", "close": 12.89, "volume": 237379.0}, {"date": "2024-01-18", "close": 12.88, "volume": 185011.0}, {"date": "2024-01-19", "close": 13.6, "volume": 245568.0}, {"date": "2024-01-22", "close": 14.34, "volume": 239432.0}, {"date": "2024-01-23", "close": 14.85, "volume": 389843.0}, {"date": "2024-01-24", "close": 14.46, "volume": 251930.0}, {"date": "2024-01-25", "close": 14.59, "volume": 232510.0}, {"date": "2024-01-26", "close": 14.57, "volume": 224126.0}, {"date": "2024-01-29", "close": 14.65, "volume": 168257.0}, {"date": "2024-01-30", "close": 14.15, "volume": 183430.0}, {"date": "2024-01-31", "close": 13.84, "volume": 176389.0}, {"date": "2024-02-01", "close": 14.07, "volume": 184789.0}, {"date": "2024-02-02", "close": 14.28, "volume": 203051.0}, {"date": "2024-02-05", "close": 13.82, "volume": 140606.0}, {"date": "2024-02-06", "close": 13.97, "volume": 211493.0}, {"date": "2024-02-07", "close": 14.23, "volume": 240208.0}, {"date": "2024-02-08", "close": 14.17, "volume": 131756.0}, {"date": "2024-02-09", "close": 14.43, "volume": 164069.0}, {"date": "2024-02-12", "close": 14.62, "volume": 189606.0}, {"date": "2024-02-13", "close": 13.105, "volume": 385530.0}, {"date": "2024-02-14", "close": 13.88, "volume": 342679.0}, {"date": "2024-02-15", "close": 14.39, "volume": 241923.0}, {"date": "2024-02-16", "close": 13.65, "volume": 202927.0}, {"date": "2024-02-20", "close": 13.5, "volume": 201470.0}, {"date": "2024-02-21", "close": 13.28, "volume": 166757.0}, {"date": "2024-02-22", "close": 12.53, "volume": 468864.0}, {"date": "2024-02-23", "close": 12.02, "volume": 393618.0}, {"date": "2024-02-26", "close": 11.96, "volume": 509187.0}, {"date": "2024-02-27", "close": 12.15, "volume": 730347.0}, {"date": "2024-02-28", "close": 18.44, "volume": 2994468.0}, {"date": "2024-02-29", "close": 20.54, "volume": 1515775.0}, {"date": "2024-03-01", "close": 20.69, "volume": 895099.0}, {"date": "2024-03-04", "close": 19.25, "volume": 935518.0}, {"date": "2024-03-05", "close": 18.31, "volume": 531536.0}, {"date": "2024-03-06", "close": 19.46, "volume": 776341.0}, {"date": "2024-03-07", "close": 20.31, "volume": 487214.0}, {"date": "2024-03-08", "close": 20.01, "volume": 353696.0}, {"date": "2024-03-11", "close": 20.16, "volume": 197812.0}, {"date": "2024-03-12", "close": 20.53, "volume": 340420.0}, {"date": "2024-03-13", "close": 19.88, "volume": 617655.0}, {"date": "2024-03-14", "close": 18.79, "volume": 333982.0}, {"date": "2024-03-15", "close": 18.3, "volume": 462836.0}, {"date": "2024-03-18", "close": 18.88, "volume": 505551.0}, {"date": "2024-03-19", "close": 18.83, "volume": 260468.0}, {"date": "2024-03-20", "close": 19.33, "volume": 229963.0}, {"date": "2024-03-21", "close": 19.01, "volume": 307885.0}, {"date": "2024-03-22", "close": 18.63, "volume": 188647.0}, {"date": "2024-03-25", "close": 18.43, "volume": 210574.0}, {"date": "2024-03-26", "close": 17.87, "volume": 298421.0}, {"date": "2024-03-27", "close": 18.05, "volume": 460936.0}, {"date": "2024-03-28", "close": 18.26, "volume": 326568.0}, {"date": "2024-04-01", "close": 17.5, "volume": 275050.0}, {"date": "2024-04-02", "close": 17.04, "volume": 339781.0}, {"date": "2024-04-03", "close": 17.62, "volume": 223663.0}, {"date": "2024-04-04", "close": 17.51, "volume": 255149.0}, {"date": "2024-04-05", "close": 17.47, "volume": 194957.0}, {"date": "2024-04-08", "close": 17.7, "volume": 161285.0}, {"date": "2024-04-09", "close": 18.1, "volume": 226541.0}, {"date": "2024-04-10", "close": 17.45, "volume": 224948.0}, {"date": "2024-04-11", "close": 17.75, "volume": 225247.0}, {"date": "2024-04-12", "close": 17.34, "volume": 213443.0}, {"date": "2024-04-15", "close": 17.01, "volume": 272105.0}, {"date": "2024-04-16", "close": 17.12, "volume": 185455.0}, {"date": "2024-04-17", "close": 17.16, "volume": 188095.0}, {"date": "2024-04-18", "close": 17.55, "volume": 187932.0}, {"date": "2024-04-19", "close": 17.34, "volume": 254904.0}, {"date": "2024-04-22", "close": 17.53, "volume": 153263.0}, {"date": "2024-04-23", "close": 18.15, "volume": 261050.0}, {"date": "2024-04-24", "close": 18.45, "volume": 208111.0}, {"date": "2024-04-25", "close": 17.78, "volume": 190743.0}, {"date": "2024-04-26", "close": 18.04, "volume": 109854.0}, {"date": "2024-04-29", "close": 18.29, "volume": 152964.0}, {"date": "2024-04-30", "close": 18.2, "volume": 169238.0}, {"date": "2024-05-01", "close": 18.75, "volume": 353849.0}, {"date": "2024-05-02", "close": 19.68, "volume": 218442.0}, {"date": "2024-05-03", "close": 19.26, "volume": 226916.0}, {"date": "2024-05-06", "close": 20.51, "volume": 394393.0}, {"date": "2024-05-07", "close": 22.54, "volume": 1230293.0}, {"date": "2024-05-08", "close": 21.15, "volume": 574497.0}, {"date": "2024-05-09", "close": 21.52, "volume": 422426.0}, {"date": "2024-05-10", "close": 21.61, "volume": 183465.0}, {"date": "2024-05-13", "close": 22.01, "volume": 286061.0}, {"date": "2024-05-14", "close": 21.85, "volume": 152338.0}, {"date": "2024-05-15", "close": 22.39, "volume": 166214.0}, {"date": "2024-05-16", "close": 22.22, "volume": 201992.0}, {"date": "2024-05-17", "close": 22.25, "volume": 303163.0}, {"date": "2024-05-20", "close": 21.94, "volume": 192200.0}, {"date": "2024-05-21", "close": 21.41, "volume": 200385.0}, {"date": "2024-05-22", "close": 21.26, "volume": 232683.0}, {"date": "2024-05-23", "close": 20.82, "volume": 211388.0}, {"date": "2024-05-24", "close": 20.9, "volume": 117535.0}, {"date": "2024-05-28", "close": 20.87, "volume": 213893.0}, {"date": "2024-05-29", "close": 20.4, "volume": 226935.0}, {"date": "2024-05-30", "close": 20.54, "volume": 199357.0}, {"date": "2024-05-31", "close": 20.13, "volume": 269281.0}, {"date": "2024-06-03", "close": 20.86, "volume": 301974.0}, {"date": "2024-06-04", "close": 20.65, "volume": 341111.0}, {"date": "2024-06-05", "close": 20.94, "volume": 292988.0}, {"date": "2024-06-06", "close": 20.98, "volume": 145459.0}, {"date": "2024-06-07", "close": 19.58, "volume": 271998.0}, {"date": "2024-06-10", "close": 19.29, "volume": 223723.0}, {"date": "2024-06-11", "close": 19.1, "volume": 158954.0}, {"date": "2024-06-12", "close": 19.5, "volume": 188637.0}, {"date": "2024-06-13", "close": 18.5, "volume": 336667.0}, {"date": "2024-06-14", "close": 15.65, "volume": 896620.0}, {"date": "2024-06-17", "close": 15.58, "volume": 498384.0}, {"date": "2024-06-18", "close": 15.2, "volume": 325718.0}, {"date": "2024-06-20", "close": 15.47, "volume": 348582.0}, {"date": "2024-06-21", "close": 15.79, "volume": 962480.0}, {"date": "2024-06-24", "close": 15.65, "volume": 275593.0}, {"date": "2024-06-25", "close": 15.56, "volume": 229369.0}, {"date": "2024-06-26", "close": 15.59, "volume": 268990.0}, {"date": "2024-06-27", "close": 16.81, "volume": 278735.0}, {"date": "2024-06-28", "close": 16.88, "volume": 1294177.0}, {"date": "2024-07-01", "close": 17.29, "volume": 251282.0}, {"date": "2024-07-02", "close": 16.53, "volume": 154744.0}, {"date": "2024-07-03", "close": 16.88, "volume": 105220.0}, {"date": "2024-07-05", "close": 16.85, "volume": 192582.0}, {"date": "2024-07-08", "close": 16.9, "volume": 170989.0}, {"date": "2024-07-09", "close": 17.34, "volume": 371396.0}, {"date": "2024-07-10", "close": 16.97, "volume": 121900.0}, {"date": "2024-07-11", "close": 18.35, "volume": 451761.0}, {"date": "2024-07-12", "close": 18.44, "volume": 388981.0}, {"date": "2024-07-15", "close": 19.1, "volume": 271585.0}, {"date": "2024-07-16", "close": 20.07, "volume": 521145.0}, {"date": "2024-07-17", "close": 21.22, "volume": 465895.0}, {"date": "2024-07-18", "close": 20.45, "volume": 297473.0}, {"date": "2024-07-19", "close": 20.76, "volume": 268717.0}, {"date": "2024-07-22", "close": 21.61, "volume": 215716.0}, {"date": "2024-07-23", "close": 21.77, "volume": 392747.0}, {"date": "2024-07-24", "close": 21.01, "volume": 266907.0}, {"date": "2024-07-25", "close": 21.77, "volume": 258340.0}, {"date": "2024-07-26", "close": 22.49, "volume": 399749.0}, {"date": "2024-07-29", "close": 22.5, "volume": 231547.0}, {"date": "2024-07-30", "close": 22.51, "volume": 509038.0}, {"date": "2024-07-31", "close": 22.82, "volume": 460550.0}, {"date": "2024-08-01", "close": 15.97, "volume": 1530007.0}, {"date": "2024-08-02", "close": 15.21, "volume": 606833.0}, {"date": "2024-08-05", "close": 14.93, "volume": 679220.0}, {"date": "2024-08-06", "close": 15.8, "volume": 477929.0}, {"date": "2024-08-07", "close": 15.43, "volume": 493400.0}, {"date": "2024-08-08", "close": 15.62, "volume": 242922.0}, {"date": "2024-08-09", "close": 15.78, "volume": 229242.0}, {"date": "2024-08-12", "close": 15.37, "volume": 268571.0}, {"date": "2024-08-13", "close": 16.11, "volume": 251949.0}, {"date": "2024-08-14", "close": 15.47, "volume": 265400.0}, {"date": "2024-08-15", "close": 16.14, "volume": 166238.0}, {"date": "2024-08-16", "close": 16.3, "volume": 156643.0}, {"date": "2024-08-19", "close": 17.3, "volume": 295430.0}, {"date": "2024-08-20", "close": 17.17, "volume": 197496.0}, {"date": "2024-08-21", "close": 17.15, "volume": 209958.0}, {"date": "2024-08-22", "close": 16.34, "volume": 216094.0}, {"date": "2024-08-23", "close": 17.33, "volume": 268858.0}, {"date": "2024-08-26", "close": 17.57, "volume": 136692.0}, {"date": "2024-08-27", "close": 17.26, "volume": 171802.0}, {"date": "2024-08-28", "close": 17.11, "volume": 186232.0}, {"date": "2024-08-29", "close": 17.58, "volume": 228950.0}, {"date": "2024-08-30", "close": 17.16, "volume": 156172.0}, {"date": "2024-09-03", "close": 16.88, "volume": 187805.0}, {"date": "2024-09-04", "close": 16.86, "volume": 184058.0}, {"date": "2024-09-05", "close": 17.1, "volume": 139446.0}, {"date": "2024-09-06", "close": 15.91, "volume": 282972.0}, {"date": "2024-09-09", "close": 16.15, "volume": 250948.0}, {"date": "2024-09-10", "close": 16.46, "volume": 177373.0}, {"date": "2024-09-11", "close": 16.29, "volume": 147678.0}, {"date": "2024-09-12", "close": 16.32, "volume": 207384.0}, {"date": "2024-09-13", "close": 17.41, "volume": 188808.0}, {"date": "2024-09-16", "close": 17.59, "volume": 165412.0}, {"date": "2024-09-17", "close": 17.32, "volume": 157023.0}, {"date": "2024-09-18", "close": 17.36, "volume": 179088.0}, {"date": "2024-09-19", "close": 17.57, "volume": 119273.0}, {"date": "2024-09-20", "close": 17.23, "volume": 351701.0}, {"date": "2024-09-23", "close": 17.28, "volume": 145495.0}, {"date": "2024-09-24", "close": 17.43, "volume": 161981.0}, {"date": "2024-09-25", "close": 17.11, "volume": 125047.0}, {"date": "2024-09-26", "close": 17.14, "volume": 214861.0}, {"date": "2024-09-27", "close": 17.32, "volume": 203888.0}, {"date": "2024-09-30", "close": 17.51, "volume": 173594.0}, {"date": "2024-10-01", "close": 17.2, "volume": 188739.0}, {"date": "2024-10-02", "close": 17.42, "volume": 140646.0}, {"date": "2024-10-03", "close": 17.12, "volume": 85478.0}, {"date": "2024-10-04", "close": 17.77, "volume": 123780.0}, {"date": "2024-10-07", "close": 17.58, "volume": 106661.0}, {"date": "2024-10-08", "close": 17.33, "volume": 86303.0}, {"date": "2024-10-09", "close": 17.15, "volume": 145957.0}, {"date": "2024-10-10", "close": 17.05, "volume": 94013.0}, {"date": "2024-10-11", "close": 17.27, "volume": 182714.0}, {"date": "2024-10-14", "close": 17.1, "volume": 210099.0}, {"date": "2024-10-15", "close": 17.24, "volume": 378139.0}, {"date": "2024-10-16", "close": 17.8, "volume": 619948.0}, {"date": "2024-10-17", "close": 17.93, "volume": 331582.0}, {"date": "2024-10-18", "close": 19.3, "volume": 334932.0}, {"date": "2024-10-21", "close": 18.97, "volume": 280546.0}, {"date": "2024-10-22", "close": 18.78, "volume": 208966.0}, {"date": "2024-10-23", "close": 17.85, "volume": 164705.0}, {"date": "2024-10-24", "close": 17.69, "volume": 241249.0}, {"date": "2024-10-25", "close": 17.88, "volume": 170440.0}, {"date": "2024-10-28", "close": 18.3, "volume": 166410.0}, {"date": "2024-10-29", "close": 19.01, "volume": 254664.0}, {"date": "2024-10-30", "close": 18.84, "volume": 262256.0}, {"date": "2024-10-31", "close": 19.5, "volume": 900274.0}, {"date": "2024-11-01", "close": 18.7, "volume": 434547.0}, {"date": "2024-11-04", "close": 18.59, "volume": 325728.0}, {"date": "2024-11-05", "close": 19.56, "volume": 238245.0}, {"date": "2024-11-06", "close": 20.17, "volume": 325946.0}, {"date": "2024-11-07", "close": 19.68, "volume": 239790.0}, {"date": "2024-11-08", "close": 19.65, "volume": 166015.0}, {"date": "2024-11-11", "close": 19.75, "volume": 238234.0}, {"date": "2024-11-12", "close": 19.32, "volume": 266540.0}, {"date": "2024-11-13", "close": 19.29, "volume": 350015.0}, {"date": "2024-11-14", "close": 18.83, "volume": 222824.0}, {"date": "2024-11-15", "close": 18.57, "volume": 181139.0}, {"date": "2024-11-18", "close": 17.85, "volume": 375855.0}, {"date": "2024-11-19", "close": 17.95, "volume": 164972.0}, {"date": "2024-11-20", "close": 17.99, "volume": 157637.0}, {"date": "2024-11-21", "close": 19.23, "volume": 470790.0}, {"date": "2024-11-22", "close": 20.67, "volume": 243718.0}, {"date": "2024-11-25", "close": 21.84, "volume": 293553.0}, {"date": "2024-11-26", "close": 21.26, "volume": 223093.0}, {"date": "2024-11-27", "close": 21.61, "volume": 144509.0}, {"date": "2024-11-29", "close": 21.03, "volume": 394980.0}, {"date": "2024-12-02", "close": 21.11, "volume": 399651.0}, {"date": "2024-12-03", "close": 20.29, "volume": 441737.0}, {"date": "2024-12-04", "close": 20.77, "volume": 277948.0}, {"date": "2024-12-05", "close": 19.78, "volume": 188712.0}, {"date": "2024-12-06", "close": 19.98, "volume": 152050.0}, {"date": "2024-12-09", "close": 20.4, "volume": 201568.0}, {"date": "2024-12-10", "close": 19.81, "volume": 153485.0}, {"date": "2024-12-11", "close": 20.25, "volume": 140064.0}, {"date": "2024-12-12", "close": 19.59, "volume": 161736.0}, {"date": "2024-12-13", "close": 18.71, "volume": 170892.0}, {"date": "2024-12-16", "close": 19.55, "volume": 224683.0}, {"date": "2024-12-17", "close": 19.17, "volume": 184139.0}, {"date": "2024-12-18", "close": 18.12, "volume": 219007.0}, {"date": "2024-12-19", "close": 17.98, "volume": 211503.0}, {"date": "2024-12-20", "close": 18.12, "volume": 488936.0}, {"date": "2024-12-23", "close": 17.95, "volume": 302487.0}, {"date": "2024-12-24", "close": 17.87, "volume": 93266.0}, {"date": "2024-12-26", "close": 17.73, "volume": 188099.0}, {"date": "2024-12-27", "close": 17.32, "volume": 184878.0}, {"date": "2024-12-30", "close": 16.89, "volume": 217463.0}, {"date": "2024-12-31", "close": 17.02, "volume": 280765.0}, {"date": "2025-01-02", "close": 16.71, "volume": 319806.0}, {"date": "2025-01-03", "close": 17.02, "volume": 268697.0}, {"date": "2025-01-06", "close": 17.47, "volume": 221689.0}, {"date": "2025-01-07", "close": 16.41, "volume": 255949.0}, {"date": "2025-01-08", "close": 16.43, "volume": 320809.0}, {"date": "2025-01-10", "close": 16.0, "volume": 247910.0}, {"date": "2025-01-13", "close": 15.54, "volume": 265915.0}, {"date": "2025-01-14", "close": 15.57, "volume": 161222.0}, {"date": "2025-01-15", "close": 15.8, "volume": 246325.0}, {"date": "2025-01-16", "close": 15.69, "volume": 177304.0}, {"date": "2025-01-17", "close": 15.68, "volume": 121096.0}, {"date": "2025-01-21", "close": 16.02, "volume": 259243.0}, {"date": "2025-01-22", "close": 16.28, "volume": 155983.0}, {"date": "2025-01-23", "close": 16.11, "volume": 138243.0}, {"date": "2025-01-24", "close": 17.21, "volume": 441310.0}, {"date": "2025-01-27", "close": 16.9, "volume": 247865.0}, {"date": "2025-01-28", "close": 18.19, "volume": 477333.0}, {"date": "2025-01-29", "close": 18.0, "volume": 360469.0}, {"date": "2025-01-30", "close": 17.97, "volume": 277943.0}, {"date": "2025-01-31", "close": 17.77, "volume": 254060.0}, {"date": "2025-02-03", "close": 17.6, "volume": 268253.0}, {"date": "2025-02-04", "close": 18.36, "volume": 226779.0}, {"date": "2025-02-05", "close": 18.1, "volume": 175207.0}, {"date": "2025-02-06", "close": 18.0, "volume": 159688.0}, {"date": "2025-02-07", "close": 17.73, "volume": 174552.0}, {"date": "2025-02-10", "close": 18.26, "volume": 153435.0}, {"date": "2025-02-11", "close": 18.63, "volume": 295228.0}, {"date": "2025-02-12", "close": 19.28, "volume": 346047.0}, {"date": "2025-02-13", "close": 19.61, "volume": 390056.0}, {"date": "2025-02-14", "close": 18.71, "volume": 297247.0}, {"date": "2025-02-18", "close": 18.74, "volume": 308931.0}, {"date": "2025-02-19", "close": 18.27, "volume": 335338.0}, {"date": "2025-02-20", "close": 17.46, "volume": 1172771.0}, {"date": "2025-02-21", "close": 17.0, "volume": 748619.0}, {"date": "2025-02-24", "close": 16.95, "volume": 426999.0}, {"date": "2025-02-25", "close": 16.75, "volume": 357435.0}, {"date": "2025-02-26", "close": 16.74, "volume": 202717.0}, {"date": "2025-02-27", "close": 16.18, "volume": 216591.0}, {"date": "2025-02-28", "close": 15.97, "volume": 294612.0}, {"date": "2025-03-03", "close": 15.1, "volume": 608239.0}, {"date": "2025-03-04", "close": 15.17, "volume": 441941.0}, {"date": "2025-03-05", "close": 15.26, "volume": 496154.0}, {"date": "2025-03-06", "close": 15.32, "volume": 413499.0}, {"date": "2025-03-07", "close": 15.13, "volume": 263063.0}, {"date": "2025-03-10", "close": 14.48, "volume": 405839.0}, {"date": "2025-03-11", "close": 14.79, "volume": 292844.0}, {"date": "2025-03-12", "close": 14.89, "volume": 241228.0}, {"date": "2025-03-13", "close": 14.45, "volume": 355751.0}, {"date": "2025-03-14", "close": 14.85, "volume": 283668.0}, {"date": "2025-03-17", "close": 15.03, "volume": 194624.0}, {"date": "2025-03-18", "close": 14.82, "volume": 292068.0}, {"date": "2025-03-19", "close": 15.09, "volume": 151520.0}, {"date": "2025-03-20", "close": 15.02, "volume": 141002.0}, {"date": "2025-03-21", "close": 15.1, "volume": 239135.0}, {"date": "2025-03-24", "close": 15.26, "volume": 157019.0}, {"date": "2025-03-25", "close": 15.04, "volume": 217857.0}, {"date": "2025-03-26", "close": 14.73, "volume": 179021.0}, {"date": "2025-03-27", "close": 14.22, "volume": 232459.0}, {"date": "2025-03-28", "close": 13.37, "volume": 340827.0}, {"date": "2025-03-31", "close": 13.1, "volume": 275511.0}, {"date": "2025-04-01", "close": 13.54, "volume": 380011.0}, {"date": "2025-04-02", "close": 13.59, "volume": 294398.0}, {"date": "2025-04-03", "close": 12.68, "volume": 395822.0}, {"date": "2025-04-04", "close": 12.35, "volume": 499104.0}, {"date": "2025-04-07", "close": 12.17, "volume": 529146.0}, {"date": "2025-04-08", "close": 11.66, "volume": 440636.0}, {"date": "2025-04-09", "close": 13.0, "volume": 388093.0}, {"date": "2025-04-10", "close": 12.36, "volume": 324495.0}, {"date": "2025-04-11", "close": 12.15, "volume": 225281.0}, {"date": "2025-04-14", "close": 12.06, "volume": 242646.0}, {"date": "2025-04-15", "close": 12.37, "volume": 225826.0}, {"date": "2025-04-16", "close": 12.14, "volume": 270277.0}, {"date": "2025-04-17", "close": 11.82, "volume": 214256.0}, {"date": "2025-04-21", "close": 11.45, "volume": 208339.0}, {"date": "2025-04-22", "close": 11.78, "volume": 277311.0}, {"date": "2025-04-23", "close": 12.1, "volume": 312989.0}, {"date": "2025-04-24", "close": 12.61, "volume": 181804.0}, {"date": "2025-04-25", "close": 12.69, "volume": 268598.0}, {"date": "2025-04-28", "close": 12.63, "volume": 182949.0}, {"date": "2025-04-29", "close": 12.89, "volume": 187213.0}, {"date": "2025-04-30", "close": 12.42, "volume": 274200.0}, {"date": "2025-05-01", "close": 12.45, "volume": 246176.0}, {"date": "2025-05-02", "close": 12.49, "volume": 286983.0}, {"date": "2025-05-05", "close": 12.18, "volume": 198459.0}, {"date": "2025-05-06", "close": 12.28, "volume": 291795.0}, {"date": "2025-05-07", "close": 13.76, "volume": 783157.0}, {"date": "2025-05-08", "close": 13.86, "volume": 395730.0}, {"date": "2025-05-09", "close": 14.07, "volume": 313419.0}, {"date": "2025-05-12", "close": 14.38, "volume": 326256.0}, {"date": "2025-05-13", "close": 14.34, "volume": 220134.0}, {"date": "2025-05-14", "close": 14.58, "volume": 309752.0}, {"date": "2025-05-15", "close": 14.6, "volume": 185439.0}, {"date": "2025-05-16", "close": 14.46, "volume": 229254.0}, {"date": "2025-05-19", "close": 14.19, "volume": 156156.0}, {"date": "2025-05-20", "close": 14.22, "volume": 178349.0}, {"date": "2025-05-21", "close": 13.71, "volume": 208966.0}, {"date": "2025-05-22", "close": 13.97, "volume": 262918.0}, {"date": "2025-05-23", "close": 13.8, "volume": 179346.0}, {"date": "2025-05-27", "close": 14.51, "volume": 265282.0}, {"date": "2025-05-28", "close": 14.74, "volume": 284553.0}, {"date": "2025-05-29", "close": 14.41, "volume": 183729.0}, {"date": "2025-05-30", "close": 14.02, "volume": 303724.0}, {"date": "2025-06-02", "close": 14.4, "volume": 285183.0}, {"date": "2025-06-03", "close": 14.5, "volume": 236871.0}, {"date": "2025-06-04", "close": 14.42, "volume": 180664.0}, {"date": "2025-06-05", "close": 14.23, "volume": 221700.0}, {"date": "2025-06-06", "close": 14.95, "volume": 356530.0}, {"date": "2025-06-09", "close": 15.08, "volume": 508931.0}, {"date": "2025-06-10", "close": 15.16, "volume": 246727.0}, {"date": "2025-06-11", "close": 14.68, "volume": 233804.0}, {"date": "2025-06-12", "close": 14.26, "volume": 245450.0}, {"date": "2025-06-13", "close": 13.76, "volume": 228485.0}, {"date": "2025-06-16", "close": 14.28, "volume": 231872.0}, {"date": "2025-06-17", "close": 14.14, "volume": 157781.0}, {"date": "2025-06-18", "close": 14.19, "volume": 142640.0}, {"date": "2025-06-20", "close": 13.95, "volume": 262402.0}, {"date": "2025-06-23", "close": 14.06, "volume": 142784.0}, {"date": "2025-06-24", "close": 14.6, "volume": 183890.0}, {"date": "2025-06-25", "close": 14.44, "volume": 149209.0}, {"date": "2025-06-26", "close": 14.99, "volume": 187501.0}, {"date": "2025-06-27", "close": 15.25, "volume": 877540.0}, {"date": "2025-06-30", "close": 15.9, "volume": 361506.0}, {"date": "2025-07-01", "close": 15.95, "volume": 265247.0}, {"date": "2025-07-02", "close": 16.11, "volume": 265057.0}, {"date": "2025-07-03", "close": 16.05, "volume": 166360.0}, {"date": "2025-07-07", "close": 15.76, "volume": 204726.0}, {"date": "2025-07-08", "close": 16.07, "volume": 354270.0}, {"date": "2025-07-09", "close": 16.01, "volume": 301038.0}, {"date": "2025-07-10", "close": 16.12, "volume": 229620.0}, {"date": "2025-07-11", "close": 15.73, "volume": 271027.0}, {"date": "2025-07-14", "close": 15.32, "volume": 228268.0}, {"date": "2025-07-15", "close": 15.6, "volume": 312945.0}, {"date": "2025-07-16", "close": 15.77, "volume": 232570.0}, {"date": "2025-07-17", "close": 15.84, "volume": 212184.0}, {"date": "2025-07-18", "close": 15.54, "volume": 150072.0}, {"date": "2025-07-21", "close": 15.46, "volume": 135996.0}, {"date": "2025-07-22", "close": 15.64, "volume": 216029.0}, {"date": "2025-07-23", "close": 15.91, "volume": 193923.0}, {"date": "2025-07-24", "close": 15.14, "volume": 282948.0}, {"date": "2025-07-25", "close": 14.99, "volume": 218113.0}, {"date": "2025-07-28", "close": 16.21, "volume": 614868.0}, {"date": "2025-07-29", "close": 13.205, "volume": 1338148.0}, {"date": "2025-07-30", "close": 13.86, "volume": 639091.0}, {"date": "2025-07-31", "close": 13.91, "volume": 424072.0}, {"date": "2025-08-01", "close": 13.45, "volume": 399567.0}, {"date": "2025-08-04", "close": 13.63, "volume": 266151.0}, {"date": "2025-08-05", "close": 13.43, "volume": 211712.0}, {"date": "2025-08-06", "close": 13.73, "volume": 194831.0}, {"date": "2025-08-07", "close": 13.62, "volume": 162325.0}, {"date": "2025-08-08", "close": 13.37, "volume": 208208.0}, {"date": "2025-08-11", "close": 13.1, "volume": 244043.0}, {"date": "2025-08-12", "close": 13.77, "volume": 218592.0}, {"date": "2025-08-13", "close": 14.44, "volume": 225606.0}, {"date": "2025-08-14", "close": 14.24, "volume": 248915.0}, {"date": "2025-08-15", "close": 14.09, "volume": 193745.0}, {"date": "2025-08-18", "close": 14.37, "volume": 116567.0}, {"date": "2025-08-19", "close": 14.3, "volume": 127528.0}, {"date": "2025-08-20", "close": 14.05, "volume": 149125.0}, {"date": "2025-08-21", "close": 14.12, "volume": 129883.0}, {"date": "2025-08-22", "close": 14.75, "volume": 235788.0}, {"date": "2025-08-25", "close": 14.65, "volume": 132109.0}, {"date": "2025-08-26", "close": 14.25, "volume": 127443.0}, {"date": "2025-08-27", "close": 14.85, "volume": 182751.0}, {"date": "2025-08-28", "close": 15.04, "volume": 174380.0}, {"date": "2025-08-29", "close": 15.0, "volume": 265334.0}, {"date": "2025-09-02", "close": 15.25, "volume": 245511.0}, {"date": "2025-09-03", "close": 15.36, "volume": 512039.0}, {"date": "2025-09-04", "close": 15.65, "volume": 309826.0}, {"date": "2025-09-05", "close": 15.68, "volume": 255500.0}, {"date": "2025-09-08", "close": 15.7, "volume": 266893.0}, {"date": "2025-09-09", "close": 15.59, "volume": 234545.0}, {"date": "2025-09-10", "close": 15.18, "volume": 250828.0}, {"date": "2025-09-11", "close": 16.4, "volume": 531532.0}, {"date": "2025-09-12", "close": 16.41, "volume": 314602.0}, {"date": "2025-09-15", "close": 16.94, "volume": 442084.0}, {"date": "2025-09-16", "close": 16.52, "volume": 243892.0}, {"date": "2025-09-17", "close": 18.29, "volume": 529472.0}, {"date": "2025-09-18", "close": 18.08, "volume": 309438.0}, {"date": "2025-09-19", "close": 17.54, "volume": 329842.0}, {"date": "2025-09-22", "close": 17.97, "volume": 240018.0}, {"date": "2025-09-23", "close": 17.52, "volume": 160104.0}, {"date": "2025-09-24", "close": 17.53, "volume": 172445.0}, {"date": "2025-09-25", "close": 17.42, "volume": 171562.0}, {"date": "2025-09-26", "close": 17.52, "volume": 129502.0}, {"date": "2025-09-29", "close": 17.45, "volume": 152133.0}, {"date": "2025-09-30", "close": 16.67, "volume": 230401.0}, {"date": "2025-10-01", "close": 15.99, "volume": 228041.0}, {"date": "2025-10-02", "close": 15.7, "volume": 498518.0}, {"date": "2025-10-03", "close": 16.09, "volume": 294888.0}, {"date": "2025-10-06", "close": 16.54, "volume": 282189.0}, {"date": "2025-10-07", "close": 15.76, "volume": 177552.0}, {"date": "2025-10-08", "close": 16.17, "volume": 169335.0}, {"date": "2025-10-09", "close": 15.99, "volume": 285034.0}, {"date": "2025-10-10", "close": 15.17, "volume": 238142.0}, {"date": "2025-10-13", "close": 15.23, "volume": 186461.0}, {"date": "2025-10-14", "close": 15.24, "volume": 269324.0}, {"date": "2025-10-15", "close": 15.44, "volume": 253512.0}, {"date": "2025-10-16", "close": 15.37, "volume": 174457.0}, {"date": "2025-10-17", "close": 15.24, "volume": 133638.0}, {"date": "2025-10-20", "close": 16.03, "volume": 184476.0}, {"date": "2025-10-21", "close": 16.13, "volume": 154267.0}, {"date": "2025-10-22", "close": 16.16, "volume": 218591.0}, {"date": "2025-10-23", "close": 16.36, "volume": 126776.0}, {"date": "2025-10-24", "close": 16.71, "volume": 140997.0}, {"date": "2025-10-27", "close": 16.96, "volume": 198650.0}, {"date": "2025-10-28", "close": 16.95, "volume": 163601.0}, {"date": "2025-10-29", "close": 16.77, "volume": 270575.0}, {"date": "2025-10-30", "close": 16.11, "volume": 540215.0}, {"date": "2025-10-31", "close": 16.15, "volume": 509597.0}, {"date": "2025-11-03", "close": 15.98, "volume": 275376.0}, {"date": "2025-11-04", "close": 14.48, "volume": 340560.0}, {"date": "2025-11-05", "close": 14.71, "volume": 242489.0}, {"date": "2025-11-06", "close": 14.26, "volume": 148029.0}, {"date": "2025-11-07", "close": 14.29, "volume": 301348.0}, {"date": "2025-11-10", "close": 14.76, "volume": 151771.0}, {"date": "2025-11-11", "close": 14.66, "volume": 133835.0}, {"date": "2025-11-12", "close": 14.49, "volume": 118401.0}, {"date": "2025-11-13", "close": 14.34, "volume": 265174.0}, {"date": "2025-11-14", "close": 14.37, "volume": 132805.0}, {"date": "2025-11-17", "close": 14.09, "volume": 158642.0}, {"date": "2025-11-18", "close": 14.11, "volume": 226870.0}, {"date": "2025-11-19", "close": 13.85, "volume": 125605.0}, {"date": "2025-11-20", "close": 13.42, "volume": 231327.0}, {"date": "2025-11-21", "close": 14.01, "volume": 202140.0}, {"date": "2025-11-24", "close": 13.93, "volume": 184023.0}, {"date": "2025-11-25", "close": 14.38, "volume": 170207.0}, {"date": "2025-11-26", "close": 14.26, "volume": 160273.0}, {"date": "2025-11-28", "close": 14.24, "volume": 65828.0}, {"date": "2025-12-01", "close": 14.06, "volume": 202524.0}, {"date": "2025-12-02", "close": 14.21, "volume": 414000.0}, {"date": "2025-12-03", "close": 14.73, "volume": 206031.0}, {"date": "2025-12-04", "close": 14.71, "volume": 340971.0}, {"date": "2025-12-05", "close": 14.86, "volume": 197899.0}, {"date": "2025-12-08", "close": 15.08, "volume": 255995.0}, {"date": "2025-12-09", "close": 15.65, "volume": 302506.0}, {"date": "2025-12-10", "close": 15.28, "volume": 205357.0}, {"date": "2025-12-11", "close": 15.07, "volume": 172702.0}, {"date": "2025-12-12", "close": 15.27, "volume": 340000.0}, {"date": "2025-12-15", "close": 14.86, "volume": 162299.0}, {"date": "2025-12-16", "close": 15.0, "volume": 165863.0}, {"date": "2025-12-17", "close": 14.7, "volume": 157665.0}, {"date": "2025-12-18", "close": 14.67, "volume": 114406.0}, {"date": "2025-12-19", "close": 14.88, "volume": 262652.0}, {"date": "2025-12-22", "close": 15.04, "volume": 153606.0}, {"date": "2025-12-23", "close": 15.1, "volume": 148599.0}, {"date": "2025-12-24", "close": 15.06, "volume": 72473.0}, {"date": "2025-12-26", "close": 15.2, "volume": 75230.0}, {"date": "2025-12-29", "close": 15.45, "volume": 212359.0}, {"date": "2025-12-30", "close": 15.54, "volume": 204218.0}, {"date": "2025-12-31", "close": 15.45, "volume": 207030.0}, {"date": "2026-01-02", "close": 14.22, "volume": 294144.0}, {"date": "2026-01-05", "close": 14.35, "volume": 260268.0}, {"date": "2026-01-06", "close": 14.51, "volume": 172852.0}, {"date": "2026-01-07", "close": 14.65, "volume": 125085.0}, {"date": "2026-01-08", "close": 14.1, "volume": 198157.0}, {"date": "2026-01-09", "close": 14.08, "volume": 156442.0}, {"date": "2026-01-12", "close": 14.27, "volume": 133902.0}, {"date": "2026-01-13", "close": 13.92, "volume": 250303.0}, {"date": "2026-01-14", "close": 13.55, "volume": 264301.0}, {"date": "2026-01-15", "close": 13.53, "volume": 196823.0}, {"date": "2026-01-16", "close": 13.41, "volume": 241478.0}, {"date": "2026-01-20", "close": 13.22, "volume": 204475.0}, {"date": "2026-01-21", "close": 13.62, "volume": 248271.0}, {"date": "2026-01-22", "close": 13.79, "volume": 220359.0}, {"date": "2026-01-23", "close": 14.49, "volume": 367202.0}, {"date": "2026-01-26", "close": 14.46, "volume": 233555.0}, {"date": "2026-01-27", "close": 14.15, "volume": 266513.0}, {"date": "2026-01-28", "close": 13.98, "volume": 160073.0}, {"date": "2026-01-29", "close": 13.99, "volume": 194169.0}, {"date": "2026-01-30", "close": 13.97, "volume": 267945.0}, {"date": "2026-02-02", "close": 14.09, "volume": 166108.0}, {"date": "2026-02-03", "close": 13.36, "volume": 243522.0}, {"date": "2026-02-04", "close": 13.52, "volume": 210122.0}, {"date": "2026-02-05", "close": 13.15, "volume": 261627.0}, {"date": "2026-02-06", "close": 13.43, "volume": 282211.0}, {"date": "2026-02-09", "close": 13.29, "volume": 171546.0}, {"date": "2026-02-10", "close": 13.56, "volume": 269399.0}, {"date": "2026-02-11", "close": 13.07, "volume": 436600.0}, {"date": "2026-02-12", "close": 12.82, "volume": 366147.0}, {"date": "2026-02-13", "close": 12.96, "volume": 385586.0}, {"date": "2026-02-17", "close": 12.87, "volume": 702568.0}, {"date": "2026-02-18", "close": 12.99, "volume": 721121.0}, {"date": "2026-02-19", "close": 14.54, "volume": 1518519.0}, {"date": "2026-02-20", "close": 15.12, "volume": 745024.0}, {"date": "2026-02-23", "close": 13.96, "volume": 530606.0}, {"date": "2026-02-24", "close": 13.79, "volume": 408052.0}, {"date": "2026-02-25", "close": 13.82, "volume": 336755.0}, {"date": "2026-02-26", "close": 14.81, "volume": 580052.0}, {"date": "2026-02-27", "close": 14.82, "volume": 539089.0}, {"date": "2026-03-02", "close": 15.11, "volume": 579750.0}, {"date": "2026-03-03", "close": 15.56, "volume": 631837.0}, {"date": "2026-03-04", "close": 16.45, "volume": 901222.0}, {"date": "2026-03-05", "close": 16.15, "volume": 557756.0}, {"date": "2026-03-06", "close": 16.55, "volume": 526931.0}, {"date": "2026-03-09", "close": 16.49, "volume": 441978.0}, {"date": "2026-03-10", "close": 16.31, "volume": 377092.0}, {"date": "2026-03-11", "close": 15.69, "volume": 379530.0}, {"date": "2026-03-12", "close": 15.33, "volume": 448159.0}, {"date": "2026-03-13", "close": 15.23, "volume": 299423.0}, {"date": "2026-03-16", "close": 14.93, "volume": 316826.0}, {"date": "2026-03-17", "close": 15.04, "volume": 183079.0}, {"date": "2026-03-18", "close": 14.98, "volume": 226004.0}, {"date": "2026-03-19", "close": 15.41, "volume": 311154.0}, {"date": "2026-03-20", "close": 15.46, "volume": 477866.0}, {"date": "2026-03-23", "close": 16.53, "volume": 406384.0}, {"date": "2026-03-24", "close": 16.49, "volume": 313327.0}, {"date": "2026-03-25", "close": 17.1, "volume": 888793.0}, {"date": "2026-03-26", "close": 17.24, "volume": 250026.0}, {"date": "2026-03-27", "close": 16.86, "volume": 516740.0}, {"date": "2026-03-30", "close": 17.24, "volume": 616799.0}, {"date": "2026-03-31", "close": 17.82, "volume": 575831.0}, {"date": "2026-04-01", "close": 17.93, "volume": 316563.0}, {"date": "2026-04-02", "close": 18.05, "volume": 209644.0}, {"date": "2026-04-06", "close": 18.26, "volume": 167149.0}, {"date": "2026-04-07", "close": 17.9, "volume": 383244.0}, {"date": "2026-04-08", "close": 18.06, "volume": 199099.0}, {"date": "2026-04-09", "close": 17.51, "volume": 222064.0}, {"date": "2026-04-10", "close": 16.14, "volume": 413290.0}, {"date": "2026-04-13", "close": 16.92, "volume": 303217.0}, {"date": "2026-04-14", "close": 17.95, "volume": 310072.0}, {"date": "2026-04-15", "close": 19.19, "volume": 662811.0}, {"date": "2026-04-16", "close": 20.42, "volume": 578074.0}, {"date": "2026-04-17", "close": 23.01, "volume": 827827.0}, {"date": "2026-04-20", "close": 24.13, "volume": 996147.0}, {"date": "2026-04-21", "close": 23.74, "volume": 802369.0}, {"date": "2026-04-22", "close": 23.51, "volume": 356195.0}, {"date": "2026-04-23", "close": 22.95, "volume": 401462.0}, {"date": "2026-04-24", "close": 24.12, "volume": 474025.0}, {"date": "2026-04-27", "close": 24.11, "volume": 389853.0}, {"date": "2026-04-28", "close": 23.93, "volume": 339803.0}, {"date": "2026-04-29", "close": 24.2, "volume": 590340.0}, {"date": "2026-04-30", "close": 36.81, "volume": 4156761.0}, {"date": "2026-05-01", "close": 44.86, "volume": 4121746.0}, {"date": "2026-05-04", "close": 45.02, "volume": 3153113.0}, {"date": "2026-05-05", "close": 47.33, "volume": 1777997.0}, {"date": "2026-05-06", "close": 46.45, "volume": 1167574.0}, {"date": "2026-05-07", "close": 48.58, "volume": 1004558.0}, {"date": "2026-05-08", "close": 49.89, "volume": 872037.0}, {"date": "2026-05-11", "close": 49.95, "volume": 1325881.0}, {"date": "2026-05-12", "close": 49.44, "volume": 834039.0}, {"date": "2026-05-13", "close": 51.01, "volume": 856170.0}, {"date": "2026-05-14", "close": 52.1, "volume": 1020561.0}, {"date": "2026-05-15", "close": 53.97, "volume": 1648293.0}, {"date": "2026-05-18", "close": 55.95, "volume": 854996.0}, {"date": "2026-05-19", "close": 53.88, "volume": 940360.0}, {"date": "2026-05-20", "close": 57.96, "volume": 1137535.0}, {"date": "2026-05-21", "close": 58.54, "volume": 1068999.0}, {"date": "2026-05-22", "close": 61.39, "volume": 982828.0}, {"date": "2026-05-26", "close": 61.18, "volume": 816731.0}, {"date": "2026-05-27", "close": 56.14, "volume": 1018160.0}, {"date": "2026-05-28", "close": 57.66, "volume": 803642.0}, {"date": "2026-05-29", "close": 64.97, "volume": 1548094.0}, {"date": "2026-06-01", "close": 70.89, "volume": 1738998.0}, {"date": "2026-06-02", "close": 67.87, "volume": 976267.0}, {"date": "2026-06-03", "close": 65.6, "volume": 691239.0}, {"date": "2026-06-04", "close": 73.19, "volume": 1607562.0}, {"date": "2026-06-05", "close": 72.2, "volume": 1805645.0}, {"date": "2026-06-08", "close": 68.84, "volume": 1084876.0}, {"date": "2026-06-09", "close": 63.36, "volume": 943309.0}, {"date": "2026-06-10", "close": 59.31, "volume": 941560.0}, {"date": "2026-06-11", "close": 64.295, "volume": 1006409.0}, {"date": "2026-06-12", "close": 65.34, "volume": 721185.0}, {"date": "2026-06-15", "close": 52.83, "volume": 3275685.0}, {"date": "2026-06-16", "close": 51.78, "volume": 5626278.0}, {"date": "2026-06-17", "close": 50.84, "volume": 2091183.0}, {"date": "2026-06-18", "close": 51.39, "volume": 1997781.0}, {"date": "2026-06-22", "close": 50.82, "volume": 1509303.0}, {"date": "2026-06-23", "close": 52.73, "volume": 1439854.0}, {"date": "2026-06-24", "close": 52.28, "volume": 1084546.0}, {"date": "2026-06-25", "close": 52.32, "volume": 719960.0}, {"date": "2026-06-26", "close": 56.9, "volume": 3035384.0}, {"date": "2026-06-29", "close": 60.89, "volume": 1253652.0}, {"date": "2026-06-30", "close": 63.3, "volume": 1238076.0}, {"date": "2026-07-01", "close": 63.79, "volume": 830044.0}, {"date": "2026-07-02", "close": 61.6, "volume": 931754.0}, {"date": "2026-07-06", "close": 60.67, "volume": 660080.0}, {"date": "2026-07-07", "close": 67.56, "volume": 1845798.0}, {"date": "2026-07-08", "close": 70.49, "volume": 2258322.0}, {"date": "2026-07-09", "close": 78.44, "volume": 1905071.0}, {"date": "2026-07-10", "close": 75.48, "volume": 959155.0}, {"date": "2026-07-13", "close": 73.81, "volume": 684584.0}, {"date": "2026-07-14", "close": 75.77, "volume": 682706.0}, {"date": "2026-07-15", "close": 70.97, "volume": 754546.0}, {"date": "2026-07-16", "close": 68.88, "volume": 664407.0}, {"date": "2026-07-17", "close": 71.81, "volume": 1389398.0}, {"date": "2026-07-20", "close": 68.8, "volume": 1199442.0}, {"date": "2026-07-21", "close": 70.36, "volume": 1039468.0}, {"date": "2026-07-22", "close": 64.37, "volume": 1058629.0}, {"date": "2026-07-23", "close": 58.74, "volume": 820217.0}, {"date": "2026-07-24", "close": 59.8, "volume": 1219702.0}, {"date": "2026-07-27", "close": 57.18, "volume": 984785.0}, {"date": "2026-07-28", "close": 52.25, "volume": 1564982.0}, {"date": "2026-07-29", "close": 36.95, "volume": 4487073.0}, {"date": "2026-07-30", "close": 38.83, "volume": 2308444.0}, {"date": "2026-07-31", "close": 39.14, "volume": 1028043.0}, {"date": "2026-08-03", "close": 43.47, "volume": 1183847.0}, {"date": "2026-08-04", "close": 46.2, "volume": 964365.0}, {"date": "2026-08-05", "close": 45.67, "volume": 918001.0}, {"date": "2026-08-06", "close": 44.69, "volume": 1251919.0}, {"date": "2026-08-07", "close": 49.96, "volume": 1337574.0}], "refreshing": true}