{"ticker": "PXLW", "overview": {"cik": "1040161", "ticker": "PXLW", "name": "PIXELWORKS, INC", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "10-Q", "date": "2026-08-11", "title": "FORM 10-Q", "accession": "0001040161-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001040161-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-07-22", "title": "PRIMARY DOCUMENT", "accession": "0001511701-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "PRIMARY DOCUMENT", "accession": "0001198818-26-000009", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-18", "title": "FORM S-8", "accession": "0001040161-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001198818-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001511701-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0002107972-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001224906-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001192754-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001791047-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "FORM 8-K", "accession": "0001040161-26-000036", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000935836-26-000287", "price_sensitive": false}, {"form": "SD", "date": "2026-05-15", "title": "FORM SD", "accession": "0001040161-26-000033", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001040161-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001040161-26-000031", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-17", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001040161-26-000024", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "FORM 8-K", "accession": "0001040161-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-03-12", "title": "PRIMARY DOCUMENT", "accession": "0001511701-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "PRIMARY DOCUMENT", "accession": "0001198818-26-000005", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-12", "title": "FORM 10-K", "accession": "0001040161-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-12", "title": "FORM 8-K", "accession": "0001040161-26-000018", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-06", "title": "Form SCHEDULE 13G/A", "accession": "0000810972-26-000014", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-30", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000241", "price_sensitive": false}, {"form": "4", "date": "2026-01-29", "title": "PRIMARY DOCUMENT", "accession": "0002107972-26-000004", "price_sensitive": false}]}, "description": "PIXELWORKS, INC trades as PXLW on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 623 insider filings for the company, from August 2003 to August 2026. Across those, 37 insiders disclosed 141 open-market purchases totalling $5.84M against 110 sales totalling $58.53M. The most recent filing on record is dated 18 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 141, "buy_sum": 5840875.2032, "sell_n": 110, "sell_sum": 58526628.3169, "net": -52685753.1137, "insiders": 37, "first_date": "2003-08-08", "last_date": "2026-08-18"}, "metrics": {"ticker": "PXLW", "has_prices": true, "as_of": "2026-08-17", "last": 6.8, "prev_close": 6.98, "change": -0.1800000000000006, "change_pct": -0.02578796561604593, "session_volume": 51067.0, "vwap_5": 6.832103489338133, "vwap_20": 6.444891563907587, "vwap_60": 6.5667407800637285, "vwap_250": 8.029174246488743, "high_52w": 7.18, "low_52w": 4.84, "avg_volume_20": 38840.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001511701-26-000011", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "Haley F. Aman", "who_key": "Aman Haley F", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 54943.1049, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO takes $55K off the table in PXLW", "source_url": "https://www.sec.gov/Archives/edgar/data/1511701/000151170126000011/0001511701-26-000011-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110451}, {"id": "0001198818-26-000011", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "Todd Debonis", "who_key": "DEBONIS TODD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 53326.5369, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO offloads $53K of PXLW", "source_url": "https://www.sec.gov/Archives/edgar/data/1198818/000119881826000011/0001198818-26-000011-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110451}, {"id": "0001198818-26-000009", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "Todd Debonis", "who_key": "DEBONIS TODD", "role": "President and 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 PXLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000119881826000009/0001198818-26-000009-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179571}, {"id": "0001511701-26-000009", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "Haley F. Aman", "who_key": "Aman Haley F", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on PXLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000151170126000009/0001511701-26-000009-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179571}, {"id": "0001511701-26-000007", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "Haley F. Aman", "who_key": "Aman Haley F", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 73919.1992, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO sells $74K of PXLW", "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000151170126000007/0001511701-26-000007-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238611}, {"id": "0001198818-26-000007", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "Todd Debonis", "who_key": "DEBONIS TODD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 73339.6048, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "PXLW's CEO lightens up \u2014 $73K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000119881826000007/0001198818-26-000007-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238611}, {"id": "0001791047-26-000004", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "Dean Warren Butler", "who_key": "Butler Dean Warren", "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 PXLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000179104726000004/0001791047-26-000004-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 240051}, {"id": "0001192754-26-000003", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "Scott C. Gibson", "who_key": "GIBSON SCOTT C", "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 PXLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000119275426000003/0001192754-26-000003-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 240051}, {"id": "0001224906-26-000003", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "Daniel Heneghan", "who_key": "HENEGHAN DANIEL", "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 PXLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000122490626000003/0001224906-26-000003-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 240051}, {"id": "0002107972-26-000006", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "Douglas Jason Darrow", "who_key": "Darrow Douglas Jason", "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 PXLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000210797226000006/0002107972-26-000006-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 240051}, {"id": "13DG-0000935836-26-000287", "src": "13DG", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "John A. Kryzanowski", "who_key": "Kryzanowski John A", "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": "Kryzanowski John A takes a 7.49% passive stake in PXLW", "source_url": "https://www.sec.gov/Archives/edgar/data/1319645/0000935836-26-000287-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247251}, {"id": "0001198818-26-000005", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "Todd Debonis", "who_key": "DEBONIS TODD", "role": "President and 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 PXLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000119881826000005/0001198818-26-000005-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342291}, {"id": "0001511701-26-000005", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "Haley F. Aman", "who_key": "Aman Haley F", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on PXLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000151170126000005/0001511701-26-000005-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342291}, {"id": "0001198818-26-000003", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "Todd Debonis", "who_key": "DEBONIS TODD", "role": "President and 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 PXLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000119881826000003/0001198818-26-000003-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421491}, {"id": "0001511701-26-000003", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "Haley F. Aman", "who_key": "Aman Haley F", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on PXLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000151170126000003/0001511701-26-000003-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421491}, {"id": "0002107972-26-000004", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "Douglas Jason Darrow", "who_key": "Darrow Douglas Jason", "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 PXLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000210797226000004/0002107972-26-000004-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421491}, {"id": "0001945749-25-000023", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "Todd Debonis", "who_key": "DEBONIS TODD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 12557.813400000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The corner office trims PXLW: $13K", "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000194574925000023/0001945749-25-000023-index.htm", "trade_date": "2025-08-19", "timestamp": "2025-08-19", "mins": 634611}, {"id": "0001945749-25-000024", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "Haley F. Aman", "who_key": "Aman Haley F", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 10041.1146, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The money boss sells $10K of PXLW", "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000194574925000024/0001945749-25-000024-index.htm", "trade_date": "2025-08-19", "timestamp": "2025-08-19", "mins": 634611}, {"id": "0001945749-25-000015", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "C. Scott Gibson", "who_key": "GIBSON C SCOTT", "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 PXLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000194574925000015/0001945749-25-000015-index.htm", "trade_date": "2025-05-23", "timestamp": "2025-05-23", "mins": 761331}, {"id": "0001945749-25-000016", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "Dean Warren Butler", "who_key": "Butler Dean Warren", "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 PXLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000194574925000016/0001945749-25-000016-index.htm", "trade_date": "2025-05-23", "timestamp": "2025-05-23", "mins": 761331}, {"id": "0001945749-25-000017", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "John Y. Liu", "who_key": "Liu John Y.", "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 PXLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000194574925000017/0001945749-25-000017-index.htm", "trade_date": "2025-05-23", "timestamp": "2025-05-23", "mins": 761331}, {"id": "0001945749-25-000018", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "Daniel Heneghan", "who_key": "HENEGHAN DANIEL", "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 PXLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000194574925000018/0001945749-25-000018-index.htm", "trade_date": "2025-05-23", "timestamp": "2025-05-23", "mins": 761331}, {"id": "0001945749-25-000010", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "Haley F. Aman", "who_key": "Aman Haley F", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 8238.7134, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO takes $8K off the table in PXLW", "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000194574925000010/0001945749-25-000010-index.htm", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765651}, {"id": "0001945749-25-000007", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "Todd Debonis", "who_key": "DEBONIS TODD", "role": "President and 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 PXLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000194574925000007/0001945749-25-000007-index.htm", "trade_date": "2025-03-06", "timestamp": "2025-03-06", "mins": 873651}, {"id": "0001945749-25-000008", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "Haley F. Aman", "who_key": "Aman Haley F", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on PXLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000194574925000008/0001945749-25-000008-index.htm", "trade_date": "2025-03-06", "timestamp": "2025-03-06", "mins": 873651}, {"id": "0001945749-25-000004", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "Haley F. Aman", "who_key": "Aman Haley F", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 41667.5766, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The money boss sells $42K of PXLW", "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000194574925000004/0001945749-25-000004-index.htm", "trade_date": "2025-02-19", "timestamp": "2025-02-19", "mins": 895251}, {"id": "0001945749-25-000003", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "Todd Debonis", "who_key": "DEBONIS TODD", "role": "President and 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 PXLW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000194574925000003/0001945749-25-000003-index.htm", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902451}, {"id": "0001945749-24-000032", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "Todd Debonis", "who_key": "DEBONIS TODD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 30788.9284, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO sells $31K of PXLW", "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000194574924000032/0001945749-24-000032-index.htm", "trade_date": "2024-11-20", "timestamp": "2024-11-20", "mins": 1026291}, {"id": "0001945749-24-000033", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "Haley F. Aman", "who_key": "Aman Haley F", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7498.0199999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The money boss sells $7K of PXLW", "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000194574924000033/0001945749-24-000033-index.htm", "trade_date": "2024-11-20", "timestamp": "2024-11-20", "mins": 1026291}, {"id": "0001945749-24-000028", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "Todd Debonis", "who_key": "DEBONIS TODD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 18591.7626, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO cashes out $19K of PXLW", "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000194574924000028/0001945749-24-000028-index.htm", "trade_date": "2024-08-20", "timestamp": "2024-08-20", "mins": 1158771}], "recent_buys": [{"id": "0001945749-23-000023", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "Daniel Heneghan", "who_key": "HENEGHAN DANIEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15300.0, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director buys $15K of PXLW", "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000194574923000023/0001945749-23-000023-index.htm", "trade_date": "2023-05-15", "timestamp": "2023-05-15", "mins": 1825491}, {"id": "0001580231-22-000006", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "Haley F. Green", "who_key": "Green Haley F", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7148.449, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Finance chief adds $7K of PXLW", "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000158023122000006/0001580231-22-000006-index.htm", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500851}, {"id": "0001580231-21-000028", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "Elias Nader", "who_key": "Nader Elias", "role": "VP and Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7675.5, "score": 33.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders pile into PXLW", "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000158023121000028/0001580231-21-000028-index.htm", "trade_date": "2021-07-30", "timestamp": "2021-07-30", "mins": 2767251}, {"id": "0001580231-21-000012", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "Elias Nader", "who_key": "Nader Elias", "role": "VP and Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7803.0, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 4 buying PXLW", "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000158023121000012/0001580231-21-000012-index.htm", "trade_date": "2021-01-29", "timestamp": "2021-01-29", "mins": 3029331}, {"id": "0001580231-20-000038", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "Daniel Heneghan", "who_key": "HENEGHAN DANIEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23299.0, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whole bench is buying PXLW \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000158023120000038/0001580231-20-000038-index.htm", "trade_date": "2020-08-21", "timestamp": "2020-08-21", "mins": 3261171}, {"id": "0001580231-20-000035", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "C. Scott Gibson", "who_key": "GIBSON C SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20161.6935, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 5 buying PXLW", "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000158023120000035/0001580231-20-000035-index.htm", "trade_date": "2020-08-17", "timestamp": "2020-08-17", "mins": 3266931}, {"id": "0001580231-20-000036", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "Todd Debonis", "who_key": "DEBONIS TODD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 40602.799999999996, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "PXLW draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000158023120000036/0001580231-20-000036-index.htm", "trade_date": "2020-08-14", "timestamp": "2020-08-14", "mins": 3271251}, {"id": "0001511701-19-000003", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "Steven L. Moore", "who_key": "MOORE STEVEN L", "role": "VP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7803.0, "score": 33.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "PXLW draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000151170119000003/0001511701-19-000003-index.htm", "trade_date": "2019-07-31", "timestamp": "2019-07-31", "mins": 3818451}, {"id": "0001580231-19-000036", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "Todd Debonis", "who_key": "DEBONIS TODD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 14388.0, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 7 buying PXLW", "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000158023119000036/0001580231-19-000036-index.htm", "trade_date": "2019-05-29", "timestamp": "2019-05-29", "mins": 3909171}, {"id": "0001580231-19-000034", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "Todd Debonis", "who_key": "DEBONIS TODD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 29665.0, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "7 insiders now buying PXLW", "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000158023119000034/0001580231-19-000034-index.htm", "trade_date": "2019-05-24", "timestamp": "2019-05-24", "mins": 3916371}, {"id": "0001580231-19-000019", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "Daniel Heneghan", "who_key": "HENEGHAN DANIEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 64971.5, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 8 buying PXLW", "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000158023119000019/0001580231-19-000019-index.htm", "trade_date": "2019-05-09", "timestamp": "2019-05-09", "mins": 3937971}, {"id": "0001580231-19-000018", "src": "INSIDERS", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "David J. Tupman", "who_key": "Tupman David J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100800.0, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 8 buying PXLW", "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000158023119000018/0001580231-19-000018-index.htm", "trade_date": "2019-05-08", "timestamp": "2019-05-08", "mins": 3939411}], "institutional": [{"id": "13DG-0000935836-26-000287", "src": "13DG", "ticker": "PXLW", "cik": "1040161", "company": "PIXELWORKS, INC", "company_raw": "PIXELWORKS, INC", "who": "John A. Kryzanowski", "who_key": "Kryzanowski John A", "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": "Kryzanowski John A takes a 7.49% passive stake in PXLW", "source_url": "https://www.sec.gov/Archives/edgar/data/1319645/0000935836-26-000287-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247251}], "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": "Pixelworks, Inc. - Common Stock", "new_value": "PIXELWORKS, INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001040161", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001040161", "applied": 1, "detected_at": "2026-10-27T02:34:59.047597"}]}, "key_people": [{"who": "Becker Drapkin Management, L.P.", "who_key": "Becker Drapkin Management, L.P.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 2309754.9237, "sold": 19664917.1422, "net": -17355162.2185, "trades": 9, "top_score": 52.0, "lean": "selling", "history": [{"action": "SELL", "amount": 18232031.4965, "date": "2014-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000120919114019041/0001209191-14-019041-index.htm"}, {"action": "SELL", "amount": 1432885.6457, "date": "2013-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000118143113060001/0001181431-13-060001-index.htm"}, {"action": "BUY", "amount": 222884.71, "date": "2012-10-25", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000118143112055571/0001181431-12-055571-index.htm"}, {"action": "BUY", "amount": 66470.4573, "date": "2012-09-27", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000118143112052256/0001181431-12-052256-index.htm"}, {"action": "BUY", "amount": 77306.5264, "date": "2012-08-27", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000118143112047789/0001181431-12-047789-index.htm"}, {"action": "BUY", "amount": 6781.069999999999, "date": "2011-12-29", "score": 20.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000114036112000342/0001140361-12-000342-index.htm"}, {"action": "BUY", "amount": 296549.8, "date": "2011-12-28", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000114036111059162/0001140361-11-059162-index.htm"}, {"action": "BUY", "amount": 383206.54, "date": "2011-12-16", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000114036111058138/0001140361-11-058138-index.htm"}, {"action": "BUY", "amount": 1256555.82, "date": "2011-12-14", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000114036111057514/0001140361-11-057514-index.htm"}], "latest": {"action": "SELL", "amount": 18232031.4965, "date": "2014-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000120919114019041/0001209191-14-019041-index.htm"}}, {"who": "Oliver D. Curme", "who_key": "CURME OLIVER D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 13626059.449, "net": -13626059.449, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2693459.9999999995, "date": "2003-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000122546403000004/0001225464-03-000004-index.htm"}, {"action": "SELL", "amount": 5965649.999999999, "date": "2003-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000122546403000003/0001225464-03-000003-index.htm"}, {"action": "SELL", "amount": 4966949.449, "date": "2003-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000110465903019583/0001104659-03-019583-index.htm"}], "latest": {"action": "SELL", "amount": 2693459.9999999995, "date": "2003-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000122546403000004/0001225464-03-000004-index.htm"}}, {"who": "Allen H. Alley", "who_key": "ALLEY ALLEN H", "role": "President and Chief Executive, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 4830362.856, "net": -4830362.856, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 981500.0, "date": "2004-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000121099304000006/0001210993-04-000006-index.htm"}, {"action": "SELL", "amount": 867600.0, "date": "2004-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000121099304000002/0001210993-04-000002-index.htm"}, {"action": "SELL", "amount": 1069125.0, "date": "2003-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000122546403000032/0001225464-03-000032-index.htm"}, {"action": "SELL", "amount": 1159300.0, "date": "2003-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000122546403000017/0001225464-03-000017-index.htm"}, {"action": "SELL", "amount": 243240.0, "date": "2003-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000121175403000023/0001211754-03-000023-index.htm"}, {"action": "SELL", "amount": 509597.85599999997, "date": "2003-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000121175403000021/0001211754-03-000021-index.htm"}], "latest": {"action": "SELL", "amount": 981500.0, "date": "2004-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000121099304000006/0001210993-04-000006-index.htm"}}, {"who": "Michael G. West", "who_key": "WEST MICHAEL G", "role": "Fellow", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4163771.032, "net": -4163771.032, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1280725.0, "date": "2004-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000121098804000006/0001210988-04-000006-index.htm"}, {"action": "SELL", "amount": 611550.0, "date": "2004-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000121098804000002/0001210988-04-000002-index.htm"}, {"action": "SELL", "amount": 603750.0, "date": "2004-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000122546404000011/0001225464-04-000011-index.htm"}, {"action": "SELL", "amount": 920000.0, "date": "2003-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000122546403000015/0001225464-03-000015-index.htm"}, {"action": "SELL", "amount": 238148.176, "date": "2003-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000121175403000024/0001211754-03-000024-index.htm"}, {"action": "SELL", "amount": 509597.85599999997, "date": "2003-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000121175403000022/0001211754-03-000022-index.htm"}], "latest": {"action": "SELL", "amount": 1280725.0, "date": "2004-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000121098804000006/0001210988-04-000006-index.htm"}}, {"who": "Robert Y. Greenberg", "who_key": "GREENBERG ROBERT Y", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2971445.776, "net": -2971445.776, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 380600.0, "date": "2004-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000121099204000006/0001210992-04-000006-index.htm"}, {"action": "SELL", "amount": 715250.0, "date": "2004-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000121099204000004/0001210992-04-000004-index.htm"}, {"action": "SELL", "amount": 644800.0, "date": "2004-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000122546404000009/0001225464-04-000009-index.htm"}, {"action": "SELL", "amount": 484120.0, "date": "2003-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000122546403000021/0001225464-03-000021-index.htm"}, {"action": "SELL", "amount": 237077.91999999998, "date": "2003-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000121175403000025/0001211754-03-000025-index.htm"}, {"action": "SELL", "amount": 509597.85599999997, "date": "2003-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000121175403000019/0001211754-03-000019-index.htm"}], "latest": {"action": "SELL", "amount": 380600.0, "date": "2004-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000121099204000006/0001210992-04-000006-index.htm"}}, {"who": "Todd Debonis", "who_key": "DEBONIS TODD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 310353.3, "sold": 2102678.3073, "net": -1792325.0073, "trades": 22, "top_score": 47.6, "lean": "selling", "history": [{"action": "SELL", "amount": 53326.5369, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1198818/000119881826000011/0001198818-26-000011-index.htm"}, {"action": "SELL", "amount": 73339.6048, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000119881826000007/0001198818-26-000007-index.htm"}, {"action": "SELL", "amount": 12557.813400000001, "date": "2025-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000194574925000023/0001945749-25-000023-index.htm"}, {"action": "SELL", "amount": 30788.9284, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000194574924000032/0001945749-24-000032-index.htm"}, {"action": "SELL", "amount": 18591.7626, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000194574924000028/0001945749-24-000028-index.htm"}, {"action": "SELL", "amount": 28473.900400000002, "date": "2024-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000194574924000024/0001945749-24-000024-index.htm"}, {"action": "SELL", "amount": 144143.9424, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000194574924000003/0001945749-24-000003-index.htm"}, {"action": "SELL", "amount": 21401.2497, "date": "2023-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000194574923000033/0001945749-23-000033-index.htm"}, {"action": "SELL", "amount": 24315.2165, "date": "2023-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000194574923000027/0001945749-23-000027-index.htm"}, {"action": "SELL", "amount": 116909.71399999999, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000158023123000004/0001580231-23-000004-index.htm"}, {"action": "SELL", "amount": 36504.760800000004, "date": "2022-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000194574922000011/0001945749-22-000011-index.htm"}, {"action": "SELL", "amount": 26164.159600000003, "date": "2022-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000158023122000030/0001580231-22-000030-index.htm"}, {"action": "SELL", "amount": 26573.9068, "date": "2022-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000158023122000027/0001580231-22-000027-index.htm"}, {"action": "SELL", "amount": 189994.59399999998, "date": "2022-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000158023122000009/0001580231-22-000009-index.htm"}, {"action": "SELL", "amount": 728001.7029, "date": "2021-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000158023121000016/0001580231-21-000016-index.htm"}, {"action": "SELL", "amount": 571590.5140999999, "date": "2021-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000158023121000014/0001580231-21-000014-index.htm"}, {"action": "BUY", "amount": 40602.799999999996, "date": "2020-08-14", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000158023120000036/0001580231-20-000036-index.htm"}, {"action": "BUY", "amount": 14388.0, "date": "2019-05-29", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000158023119000036/0001580231-19-000036-index.htm"}, {"action": "BUY", "amount": 29665.0, "date": "2019-05-24", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000158023119000034/0001580231-19-000034-index.htm"}, {"action": "BUY", "amount": 69780.0, "date": "2019-05-07", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000158023119000022/0001580231-19-000022-index.htm"}, {"action": "BUY", "amount": 41055.0, "date": "2016-05-13", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000158023116000047/0001580231-16-000047-index.htm"}, {"action": "BUY", "amount": 114862.5, "date": "2016-02-17", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000151170116000010/0001511701-16-000010-index.htm"}], "latest": {"action": "SELL", "amount": 53326.5369, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1198818/000119881826000011/0001198818-26-000011-index.htm"}}, {"who": "Bradley A. Zenger", "who_key": "ZENGER BRADLEY A", "role": "Snr VP, Sales and Marketing", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2079814.9279999998, "net": -2079814.9279999998, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 640500.0, "date": "2004-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000121098904000002/0001210989-04-000002-index.htm"}, {"action": "SELL", "amount": 672650.0, "date": "2003-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000122546403000023/0001225464-03-000023-index.htm"}, {"action": "SELL", "amount": 394300.0, "date": "2003-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000121175403000028/0001211754-03-000028-index.htm"}, {"action": "SELL", "amount": 372364.92799999996, "date": "2003-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000121175403000020/0001211754-03-000020-index.htm"}], "latest": {"action": "SELL", "amount": 640500.0, "date": "2004-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000121098904000002/0001210989-04-000002-index.htm"}}, {"who": "Hans H. Olsen", "who_key": "OLSEN HANS H", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1919422.384, "net": -1919422.384, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 202700.0, "date": "2004-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000122546404000019/0001225464-04-000019-index.htm"}, {"action": "SELL", "amount": 399000.0, "date": "2004-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000122546404000017/0001225464-04-000017-index.htm"}, {"action": "SELL", "amount": 344200.0, "date": "2004-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000122546404000013/0001225464-04-000013-index.htm"}, {"action": "SELL", "amount": 192150.0, "date": "2004-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000122546404000006/0001225464-04-000006-index.htm"}, {"action": "SELL", "amount": 141140.0, "date": "2003-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000122546403000038/0001225464-03-000038-index.htm"}, {"action": "SELL", "amount": 138500.0, "date": "2003-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000122546403000029/0001225464-03-000029-index.htm"}, {"action": "SELL", "amount": 238600.0, "date": "2003-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000122546403000011/0001225464-03-000011-index.htm"}, {"action": "SELL", "amount": 112500.0, "date": "2003-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000122546403000010/0001225464-03-000010-index.htm"}, {"action": "SELL", "amount": 48724.88, "date": "2003-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000121175403000026/0001211754-03-000026-index.htm"}, {"action": "SELL", "amount": 101907.504, "date": "2003-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000121175403000018/0001211754-03-000018-index.htm"}], "latest": {"action": "SELL", "amount": 202700.0, "date": "2004-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1040161/000122546404000019/0001225464-04-000019-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -108269.6418}], "announcements": [{"form": "10-Q", "date": "2026-08-11", "title": "FORM 10-Q", "accession": "0001040161-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001040161-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-07-22", "title": "PRIMARY DOCUMENT", "accession": "0001511701-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "PRIMARY DOCUMENT", "accession": "0001198818-26-000009", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-18", "title": "FORM S-8", "accession": "0001040161-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001198818-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001511701-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0002107972-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001224906-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001192754-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001791047-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "FORM 8-K", "accession": "0001040161-26-000036", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000935836-26-000287", "price_sensitive": false}, {"form": "SD", "date": "2026-05-15", "title": "FORM SD", "accession": "0001040161-26-000033", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001040161-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001040161-26-000031", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-17", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001040161-26-000024", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "FORM 8-K", "accession": "0001040161-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-03-12", "title": "PRIMARY DOCUMENT", "accession": "0001511701-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "PRIMARY DOCUMENT", "accession": "0001198818-26-000005", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-12", "title": "FORM 10-K", "accession": "0001040161-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-12", "title": "FORM 8-K", "accession": "0001040161-26-000018", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-06", "title": "Form SCHEDULE 13G/A", "accession": "0000810972-26-000014", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-30", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000241", "price_sensitive": false}, {"form": "4", "date": "2026-01-29", "title": "PRIMARY DOCUMENT", "accession": "0002107972-26-000004", "price_sensitive": false}], "performance": {"ticker": "PXLW", "has_prices": true, "summary": {"n": 141, "avg": -0.8009383480448209, "win_rate": 0.0, "best": -0.6413653432344626, "worst": -0.9069549785243881, "as_of": "2026-08-17"}, "buys": [{"who": "HENEGHAN DANIEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15300.0, "date": "2023-05-15", "score": 30.0, "ref_price": 18.9608, "return": -0.6413653432344626}, {"who": "Green Haley F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 7148.449, "date": "2022-01-31", "score": 33.7, "ref_price": 40.2016, "return": -0.83085250338295}, {"who": "Nader Elias", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP and Chief Financial Officer", "amount": 7675.5, "date": "2021-07-30", "score": 33.9, "ref_price": 36.1214, "return": -0.8117459456167259}, {"who": "Nader Elias", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP and Chief Financial Officer", "amount": 7803.0, "date": "2021-01-29", "score": 34.0, "ref_price": 36.7215, "return": -0.8148223792601065}, {"who": "HENEGHAN DANIEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23299.0, "date": "2020-08-21", "score": 32.2, "ref_price": 28.2011, "return": -0.75887465382556}, {"who": "GIBSON C SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20161.6935, "date": "2020-08-17", "score": 45.9, "ref_price": 28.4411, "return": -0.7609093881741564}, {"who": "DEBONIS TODD", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 40602.799999999996, "date": "2020-08-14", "score": 44.7, "ref_price": 28.8012, "return": -0.7638987264419538}, {"who": "MOORE STEVEN L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO & Treasurer", "amount": 7803.0, "date": "2019-07-31", "score": 33.9, "ref_price": 36.7215, "return": -0.8148223792601065}, {"who": "DEBONIS TODD", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 14388.0, "date": "2019-05-29", "score": 39.3, "ref_price": 35.7614, "return": -0.8098508447655852}, {"who": "DEBONIS TODD", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 29665.0, "date": "2019-05-24", "score": 43.0, "ref_price": 36.0014, "return": -0.8111184565044692}, {"who": "HENEGHAN DANIEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64971.5, "date": "2019-05-09", "score": 38.0, "ref_price": 37.3215, "return": -0.817799391771499}, {"who": "Tupman David J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100800.0, "date": "2019-05-08", "score": 45.9, "ref_price": 39.1216, "return": -0.8261829782013006}, {"who": "DEBONIS TODD", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 69780.0, "date": "2019-05-07", "score": 47.6, "ref_price": 40.5616, "return": -0.8323537533036173}, {"who": "GIBSON C SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99404.773, "date": "2019-05-07", "score": 43.2, "ref_price": 40.5616, "return": -0.8323537533036173}, {"who": "SANQUINI RICHARD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4992.3812, "date": "2019-05-07", "score": 24.5, "ref_price": 40.5616, "return": -0.8323537533036173}, {"who": "MOORE STEVEN L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO & Treasurer", "amount": 8236.5, "date": "2019-01-31", "score": 34.2, "ref_price": 45.3618, "return": -0.8500941320670697}, {"who": "HENEGHAN DANIEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 86600.0, "date": "2018-02-23", "score": 40.3, "ref_price": 50.282, "return": -0.8647627381567957}, {"who": "SANQUINI RICHARD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 85344.0, "date": "2018-02-22", "score": 40.8, "ref_price": 50.642, "return": -0.8657241025235971}, {"who": "MOORE STEVEN L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO & Treasurer", "amount": 5202.0, "date": "2018-01-31", "score": 32.1, "ref_price": 73.0829, "return": -0.9069549785243881}, {"who": "MOORE STEVEN L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO & Treasurer", "amount": 5202.0, "date": "2017-07-31", "score": 32.1, "ref_price": 55.6822, "return": -0.8778783884257447}, {"who": "MOORE STEVEN L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO & Treasurer", "amount": 5202.0, "date": "2017-01-31", "score": 32.1, "ref_price": 35.0414, "return": -0.8059438264452904}, {"who": "MOORE STEVEN L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO & Treasurer", "amount": 49599.9, "date": "2016-08-08", "score": 43.3, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "MOORE STEVEN L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO & Treasurer", "amount": 5100.0, "date": "2016-07-29", "score": 32.0, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "DEBONIS TODD", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 41055.0, "date": "2016-05-13", "score": 46.2, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "HENEGHAN DANIEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52158.0, "date": "2016-02-22", "score": 40.5, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "DOMENIK STEPHEN L", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 78775.0, "date": "2016-02-19", "score": 51.7, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "DOMENIK STEPHEN L", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 78775.0, "date": "2016-02-19", "score": 47.8, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "MOORE STEVEN L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO & Treasurer", "amount": 75376.0, "date": "2016-02-18", "score": 46.9, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "DEBONIS TODD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 114862.5, "date": "2016-02-17", "score": 43.5, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "CHAN TZOYAO", "person_type": "EXEC", "person_label": "Execs", "role": "Exec. VP of Engineering", "amount": 8670.0, "date": "2014-01-31", "score": 22.0, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Miller Richard", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President, Technology", "amount": 5820.46, "date": "2014-01-31", "score": 30.4, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Aspacio Reuben A.", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP of Operations", "amount": 5244.86, "date": "2013-07-31", "score": 21.3, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Parr Charles E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President, Sales", "amount": 5499.84, "date": "2013-07-31", "score": 30.1, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Woodall Neil D.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP DSP Eng. & Chief Architect", "amount": 5338.45, "date": "2013-07-31", "score": 32.4, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "CHAN TZOYAO", "person_type": "EXEC", "person_label": "Execs", "role": "Exec. VP of Engineering", "amount": 5730.0, "date": "2013-07-31", "score": 20.1, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Woodall Neil D.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP DSP Eng. & Chief Architect", "amount": 5338.45, "date": "2013-01-31", "score": 31.6, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "CHAN TZOYAO", "person_type": "EXEC", "person_label": "Execs", "role": "Exec. VP of Engineering", "amount": 5730.0, "date": "2013-01-31", "score": 20.1, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Parr Charles E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President, Sales", "amount": 5510.400000000001, "date": "2013-01-31", "score": 30.1, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "MOORE STEVEN L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO & Treasurer", "amount": 5730.0, "date": "2013-01-31", "score": 32.7, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Aspacio Reuben A.", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP of Operations", "amount": 5242.95, "date": "2013-01-31", "score": 21.4, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "MOORE STEVEN L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO & Treasurer", "amount": 51700.0, "date": "2012-11-01", "score": 45.0, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Becker Drapkin Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 222884.71, "date": "2012-10-25", "score": 41.0, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Becker Drapkin Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 66470.4573, "date": "2012-09-27", "score": 34.7, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Becker Drapkin Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 77306.5264, "date": "2012-08-27", "score": 35.5, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "GIBSON C SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23200.0, "date": "2012-08-02", "score": 33.4, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "GIBSON C SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28110.0, "date": "2012-08-01", "score": 34.9, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "MOORE STEVEN L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO & Treasurer", "amount": 5730.0, "date": "2012-07-31", "score": 32.8, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "CHAN TZOYAO", "person_type": "EXEC", "person_label": "Execs", "role": "Exec. VP of Engineering", "amount": 5730.0, "date": "2012-07-31", "score": 20.1, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Woodall Neil D.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP DSP Eng. & Chief Architect", "amount": 1067.69, "date": "2012-07-31", "score": 23.2, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Aspacio Reuben A.", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP of Operations", "amount": 5242.95, "date": "2012-07-31", "score": 21.6, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Christensen Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53600.0, "date": "2012-07-30", "score": 40.7, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Parr Charles E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President, Sales", "amount": 141800.0, "date": "2012-05-23", "score": 59.0, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "HENEGHAN DANIEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24100.0, "date": "2012-05-23", "score": 35.0, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Parr Charles E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President, Sales", "amount": 103750.0, "date": "2012-05-11", "score": 53.2, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "GIBSON C SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12600.0, "date": "2012-05-08", "score": 30.3, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Shisler Bradley J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11950.0, "date": "2012-04-25", "score": 28.3, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "CHAN TZOYAO", "person_type": "EXEC", "person_label": "Execs", "role": "Exec. VP of Engineering", "amount": 5854.8, "date": "2012-01-31", "score": 20.2, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "MOORE STEVEN L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO & Treasurer", "amount": 5854.8, "date": "2012-01-31", "score": 32.9, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Aspacio Reuben A.", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Operations", "amount": 5240.046, "date": "2012-01-31", "score": 26.7, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "ZHANG HONGMIN", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP Technology, and CTO", "amount": 5854.8, "date": "2012-01-31", "score": 20.8, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Becker Drapkin Management, L.P.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 6781.069999999999, "date": "2011-12-29", "score": 20.7, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Becker Drapkin Management, L.P.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 296549.8, "date": "2011-12-28", "score": 40.7, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Becker Drapkin Management, L.P.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 383206.54, "date": "2011-12-16", "score": 43.7, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Becker Drapkin Management, L.P.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1256555.82, "date": "2011-12-14", "score": 52.0, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Walicek Bruce A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 15750.0, "date": "2011-08-09", "score": 40.1, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "MOORE STEVEN L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO & Treasurer", "amount": 86000.0, "date": "2011-08-08", "score": 49.4, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "FIEBIGER JAMES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43810.0, "date": "2011-08-05", "score": 38.9, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "CHAN TZOYAO", "person_type": "EXEC", "person_label": "Execs", "role": "Exec. VP of Engineering", "amount": 6221.999999999999, "date": "2011-07-29", "score": 20.5, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Bozzini Anthony", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Sales and Marketing", "amount": 1101.2939999999999, "date": "2011-07-29", "score": 14.0, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "MOORE STEVEN L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO & Treasurer", "amount": 6221.999999999999, "date": "2011-07-29", "score": 33.4, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Aspacio Reuben A.", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Operations", "amount": 4987.969999999999, "date": "2011-07-29", "score": 30.5, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "ZHANG HONGMIN", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP Technology, and CTO", "amount": 6221.999999999999, "date": "2011-07-29", "score": 21.1, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Walicek Bruce A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 6915.9776, "date": "2011-05-27", "score": 35.9, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Walicek Bruce A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 24200.6332, "date": "2011-05-26", "score": 42.1, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Walicek Bruce A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 12123.0, "date": "2011-05-20", "score": 38.7, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Walicek Bruce A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 45891.16, "date": "2011-05-19", "score": 45.5, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "MOORE STEVEN L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO & Treasurer", "amount": 28278.399999999998, "date": "2011-05-19", "score": 41.8, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Walicek Bruce A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 24189.0, "date": "2011-05-11", "score": 42.1, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "MOORE STEVEN L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO & Treasurer", "amount": 28960.0, "date": "2011-05-10", "score": 41.3, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Bozzini Anthony", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Sales and Marketing", "amount": 1013.04, "date": "2011-01-31", "score": 13.7, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "MOORE STEVEN L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO & Treasurer", "amount": 8076.18, "date": "2011-01-31", "score": 34.8, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Aspacio Reuben A.", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Operations", "amount": 4384.212, "date": "2011-01-31", "score": 32.8, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "CHAN TZOYAO", "person_type": "EXEC", "person_label": "Execs", "role": "Sr VP of Engineering", "amount": 8442.0, "date": "2011-01-31", "score": 21.9, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "ZHANG HONGMIN", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP Technology, and CTO", "amount": 8442.0, "date": "2011-01-31", "score": 22.6, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "FIEBIGER JAMES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26376.0, "date": "2010-11-08", "score": 34.5, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Walicek Bruce A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 40290.0, "date": "2010-08-31", "score": 45.1, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "MOORE STEVEN L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO & Treasurer", "amount": 31000.0, "date": "2010-08-13", "score": 42.4, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "GIBSON C SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50004.723, "date": "2010-08-05", "score": 42.5, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "GIBSON C SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19890.0, "date": "2010-04-30", "score": 37.6, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "FIEBIGER JAMES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24888.0, "date": "2010-02-26", "score": 33.9, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "SANQUINI RICHARD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 84860.0, "date": "2010-02-25", "score": 38.2, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "GIBSON C SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34896.591, "date": "2010-02-18", "score": 48.7, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "ZHANG HONGMIN", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Technology and CTO", "amount": 985.9499999999999, "date": "2010-02-17", "score": 13.6, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Christensen Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32000.0, "date": "2010-02-16", "score": 34.2, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "HENEGHAN DANIEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32300.0, "date": "2010-02-16", "score": 44.5, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Walicek Bruce A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 59800.00000000001, "date": "2010-02-04", "score": 47.8, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Aspacio Reuben A.", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Operations", "amount": 1189.524, "date": "2010-01-29", "score": 29.1, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "ZHANG HONGMIN", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Technology and CTO", "amount": 1189.524, "date": "2010-01-29", "score": 14.3, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Bozzini Anthony", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Sales and Marketing", "amount": 85930.0, "date": "2009-11-30", "score": 37.8, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Walicek Bruce A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 26390.0, "date": "2009-11-25", "score": 42.6, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "MOORE STEVEN L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO & Treasurer", "amount": 13250.0, "date": "2009-11-25", "score": 38.4, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "CHAN TZOYAO", "person_type": "EXEC", "person_label": "Execs", "role": "Sr VP of Engineering", "amount": 50762.22, "date": "2009-08-27", "score": 32.2, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Bozzini Anthony", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Sales and Marketing", "amount": 8400.0, "date": "2009-08-26", "score": 22.6, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "LAU YUE JOHN", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Foundry Management", "amount": 14132.0, "date": "2009-08-25", "score": 27.1, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Hilderbrand Michelle Billings", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, Finance", "amount": 3585.0, "date": "2009-08-25", "score": 27.9, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Bozzini Anthony", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Sales and Marketing", "amount": 38742.64, "date": "2009-08-25", "score": 30.7, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "MOORE STEVEN L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO & Treasurer", "amount": 5375.0, "date": "2009-08-14", "score": 33.3, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Christensen Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38397.845, "date": "2009-08-03", "score": 37.6, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "FIEBIGER JAMES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28700.0, "date": "2009-07-30", "score": 41.4, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "CHAN TZOYAO", "person_type": "EXEC", "person_label": "Execs", "role": "Sr VP of Engineering", "amount": 33734.863, "date": "2009-05-29", "score": 31.1, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "LAU YUE JOHN", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Foundry Management", "amount": 14100.0, "date": "2009-05-28", "score": 39.1, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "CHAN TZOYAO", "person_type": "EXEC", "person_label": "Execs", "role": "Sr VP of Engineering", "amount": 25920.97, "date": "2009-05-28", "score": 29.8, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "ZHANG HONGMIN", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Technology and CTO", "amount": 24000.0, "date": "2009-05-07", "score": 37.0, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Bozzini Anthony", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Sales and Marketing", "amount": 8410.0, "date": "2009-05-05", "score": 29.2, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "ZHANG HONGMIN", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Technology and CTO", "amount": 12450.0, "date": "2009-05-05", "score": 38.5, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "ZHANG HONGMIN", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Technology and CTO", "amount": 8500.0, "date": "2009-05-04", "score": 36.7, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Christensen Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23100.0, "date": "2009-05-01", "score": 46.6, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Bozzini Anthony", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Sales and Marketing", "amount": 7940.0, "date": "2009-05-01", "score": 36.4, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "FIEBIGER JAMES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13250.25, "date": "2009-05-01", "score": 43.8, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Walicek Bruce A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 15000.0, "date": "2009-05-01", "score": 41.0, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Walicek Bruce A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 16400.0, "date": "2009-03-10", "score": 51.1, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Walicek Bruce A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 3088.7999999999997, "date": "2009-02-27", "score": 34.0, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "MOORE STEVEN L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO & Treasurer", "amount": 9701.6, "date": "2009-02-27", "score": 46.1, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "FIEBIGER JAMES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9126.0, "date": "2008-11-26", "score": 42.1, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Christensen Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33200.0, "date": "2008-08-05", "score": 33.4, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Simon Anthony R", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Marketing", "amount": 1433.3600000000001, "date": "2008-07-31", "score": 18.9, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Bozzini Anthony", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President - Sales", "amount": 15050.0, "date": "2008-07-31", "score": 49.5, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "HENEGHAN DANIEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14070.0, "date": "2008-07-30", "score": 44.1, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "MOORE STEVEN L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO & Treasurer", "amount": 6770.0, "date": "2008-07-30", "score": 38.6, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Walicek Bruce A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 62502.06, "date": "2008-07-30", "score": 61.6, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "MOORE STEVEN L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO & Treasurer", "amount": 8700.0, "date": "2008-04-29", "score": 49.3, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Simon Anthony R", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Sales and Marketing", "amount": 4250.0, "date": "2008-02-01", "score": 33.6, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "MOORE STEVEN L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP Finance, CFO & Treasurer", "amount": 8780.0, "date": "2008-02-01", "score": 34.4, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "FIEBIGER JAMES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22400.000000000004, "date": "2006-08-04", "score": 31.4, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "GIBSON C SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33630.0, "date": "2006-08-03", "score": 33.5, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "HENEGHAN DANIEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22970.0, "date": "2006-08-03", "score": 31.6, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Walicek Bruce A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14400.0, "date": "2006-05-31", "score": 44.3, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Christensen Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30875.0, "date": "2006-05-18", "score": 48.0, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Walicek Bruce A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22799.999999999996, "date": "2006-02-27", "score": 31.5, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "Christensen Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23200.0, "date": "2006-02-13", "score": 31.6, "ref_price": 33.7213, "return": -0.7983470388152295}, {"who": "GIBSON C SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 96278.0, "date": "2005-05-12", "score": 38.9, "ref_price": 33.7213, "return": -0.7983470388152295}]}, "price_series": [{"date": "2016-08-17", "close": 33.7213, "volume": 7742.0}, {"date": "2016-08-18", "close": 34.6814, "volume": 17992.0}, {"date": "2016-08-19", "close": 36.9615, "volume": 37143.0}, {"date": "2016-08-22", "close": 38.2815, "volume": 23047.0}, {"date": "2016-08-23", "close": 38.7616, "volume": 29245.0}, {"date": "2016-08-24", "close": 35.6414, "volume": 19439.0}, {"date": "2016-08-25", "close": 35.6414, "volume": 7006.0}, {"date": "2016-08-26", "close": 34.4414, "volume": 10173.0}, {"date": "2016-08-29", "close": 34.6814, "volume": 4226.0}, {"date": "2016-08-30", "close": 35.0414, "volume": 7785.0}, {"date": "2016-08-31", "close": 32.8813, "volume": 16673.0}, {"date": "2016-09-01", "close": 33.0013, "volume": 22857.0}, {"date": "2016-09-02", "close": 33.2413, "volume": 10678.0}, {"date": "2016-09-06", "close": 34.2014, "volume": 9762.0}, {"date": "2016-09-07", "close": 33.9614, "volume": 10726.0}, {"date": "2016-09-08", "close": 32.2813, "volume": 9719.0}, {"date": "2016-09-09", "close": 30.4812, "volume": 10313.0}, {"date": "2016-09-12", "close": 30.2412, "volume": 20329.0}, {"date": "2016-09-13", "close": 30.4812, "volume": 3162.0}, {"date": "2016-09-14", "close": 31.8013, "volume": 9049.0}, {"date": "2016-09-15", "close": 32.2813, "volume": 10185.0}, {"date": "2016-09-16", "close": 33.2413, "volume": 11407.0}, {"date": "2016-09-19", "close": 32.6413, "volume": 5475.0}, {"date": "2016-09-20", "close": 33.9614, "volume": 5604.0}, {"date": "2016-09-21", "close": 33.9614, "volume": 7315.0}, {"date": "2016-09-22", "close": 34.2014, "volume": 9209.0}, {"date": "2016-09-23", "close": 33.7213, "volume": 7022.0}, {"date": "2016-09-26", "close": 33.1213, "volume": 2612.0}, {"date": "2016-09-27", "close": 33.2413, "volume": 6887.0}, {"date": "2016-09-28", "close": 34.0814, "volume": 3890.0}, {"date": "2016-09-29", "close": 32.8813, "volume": 8160.0}, {"date": "2016-09-30", "close": 33.4813, "volume": 2398.0}, {"date": "2016-10-03", "close": 34.9214, "volume": 5332.0}, {"date": "2016-10-04", "close": 36.2414, "volume": 8866.0}, {"date": "2016-10-05", "close": 33.9614, "volume": 12048.0}, {"date": "2016-10-06", "close": 34.0814, "volume": 4882.0}, {"date": "2016-10-07", "close": 33.3613, "volume": 9023.0}, {"date": "2016-10-10", "close": 33.1213, "volume": 3482.0}, {"date": "2016-10-11", "close": 32.0413, "volume": 4621.0}, {"date": "2016-10-12", "close": 31.8013, "volume": 4218.0}, {"date": "2016-10-13", "close": 32.0413, "volume": 3706.0}, {"date": "2016-10-14", "close": 32.1613, "volume": 3300.0}, {"date": "2016-10-17", "close": 32.0413, "volume": 1032.0}, {"date": "2016-10-18", "close": 32.2813, "volume": 1756.0}, {"date": "2016-10-19", "close": 33.4813, "volume": 11479.0}, {"date": "2016-10-20", "close": 34.2014, "volume": 7259.0}, {"date": "2016-10-21", "close": 34.4414, "volume": 8436.0}, {"date": "2016-10-24", "close": 34.3214, "volume": 3321.0}, {"date": "2016-10-25", "close": 34.2014, "volume": 1554.0}, {"date": "2016-10-26", "close": 33.6013, "volume": 5268.0}, {"date": "2016-10-27", "close": 34.3214, "volume": 18269.0}, {"date": "2016-10-28", "close": 34.3214, "volume": 32738.0}, {"date": "2016-10-31", "close": 33.6013, "volume": 18174.0}, {"date": "2016-11-01", "close": 31.4413, "volume": 10763.0}, {"date": "2016-11-02", "close": 32.7613, "volume": 8356.0}, {"date": "2016-11-03", "close": 32.6413, "volume": 8784.0}, {"date": "2016-11-04", "close": 32.4013, "volume": 6353.0}, {"date": "2016-11-07", "close": 32.8813, "volume": 7921.0}, {"date": "2016-11-08", "close": 32.4013, "volume": 8009.0}, {"date": "2016-11-09", "close": 32.6413, "volume": 15144.0}, {"date": "2016-11-10", "close": 32.7613, "volume": 10291.0}, {"date": "2016-11-11", "close": 33.2413, "volume": 5151.0}, {"date": "2016-11-14", "close": 34.4414, "volume": 9430.0}, {"date": "2016-11-15", "close": 36.8415, "volume": 22387.0}, {"date": "2016-11-16", "close": 33.6013, "volume": 23247.0}, {"date": "2016-11-17", "close": 35.1614, "volume": 9497.0}, {"date": "2016-11-18", "close": 35.2814, "volume": 14278.0}, {"date": "2016-11-21", "close": 35.6414, "volume": 11200.0}, {"date": "2016-11-22", "close": 40.0816, "volume": 136462.0}, {"date": "2016-11-23", "close": 37.8015, "volume": 44396.0}, {"date": "2016-11-25", "close": 39.0016, "volume": 14234.0}, {"date": "2016-11-28", "close": 36.9615, "volume": 14831.0}, {"date": "2016-11-29", "close": 37.9215, "volume": 34349.0}, {"date": "2016-11-30", "close": 36.9615, "volume": 13615.0}, {"date": "2016-12-01", "close": 33.9614, "volume": 26399.0}, {"date": "2016-12-02", "close": 33.8414, "volume": 7825.0}, {"date": "2016-12-05", "close": 33.8414, "volume": 15398.0}, {"date": "2016-12-06", "close": 33.6013, "volume": 2534.0}, {"date": "2016-12-07", "close": 33.1213, "volume": 10049.0}, {"date": "2016-12-08", "close": 34.0814, "volume": 13592.0}, {"date": "2016-12-09", "close": 34.3214, "volume": 12619.0}, {"date": "2016-12-12", "close": 33.1213, "volume": 9341.0}, {"date": "2016-12-13", "close": 33.0013, "volume": 10786.0}, {"date": "2016-12-14", "close": 31.9213, "volume": 11165.0}, {"date": "2016-12-15", "close": 32.5213, "volume": 11534.0}, {"date": "2016-12-16", "close": 31.2012, "volume": 13665.0}, {"date": "2016-12-19", "close": 30.7212, "volume": 40254.0}, {"date": "2016-12-20", "close": 32.8813, "volume": 27883.0}, {"date": "2016-12-21", "close": 33.3613, "volume": 14181.0}, {"date": "2016-12-22", "close": 33.2413, "volume": 7042.0}, {"date": "2016-12-23", "close": 33.8414, "volume": 8297.0}, {"date": "2016-12-27", "close": 35.1614, "volume": 22849.0}, {"date": "2016-12-28", "close": 33.9614, "volume": 9763.0}, {"date": "2016-12-29", "close": 32.8813, "volume": 11192.0}, {"date": "2016-12-30", "close": 33.6013, "volume": 18967.0}, {"date": "2017-01-03", "close": 34.4414, "volume": 5661.0}, {"date": "2017-01-04", "close": 33.8414, "volume": 3701.0}, {"date": "2017-01-05", "close": 34.0814, "volume": 6170.0}, {"date": "2017-01-06", "close": 34.0814, "volume": 7896.0}, {"date": "2017-01-09", "close": 33.8414, "volume": 5686.0}, {"date": "2017-01-10", "close": 36.6015, "volume": 37172.0}, {"date": "2017-01-11", "close": 35.2814, "volume": 17954.0}, {"date": "2017-01-12", "close": 35.1614, "volume": 8443.0}, {"date": "2017-01-13", "close": 36.0014, "volume": 7405.0}, {"date": "2017-01-17", "close": 36.3615, "volume": 20828.0}, {"date": "2017-01-18", "close": 35.8814, "volume": 9436.0}, {"date": "2017-01-19", "close": 36.1214, "volume": 8981.0}, {"date": "2017-01-20", "close": 35.5214, "volume": 11903.0}, {"date": "2017-01-23", "close": 35.6414, "volume": 6872.0}, {"date": "2017-01-24", "close": 35.1614, "volume": 13753.0}, {"date": "2017-01-25", "close": 36.0014, "volume": 10836.0}, {"date": "2017-01-26", "close": 36.1214, "volume": 6250.0}, {"date": "2017-01-27", "close": 35.8814, "volume": 7583.0}, {"date": "2017-01-30", "close": 34.6814, "volume": 10337.0}, {"date": "2017-01-31", "close": 35.0414, "volume": 13967.0}, {"date": "2017-02-01", "close": 36.4815, "volume": 10736.0}, {"date": "2017-02-02", "close": 37.6815, "volume": 35892.0}, {"date": "2017-02-03", "close": 42.6017, "volume": 228030.0}, {"date": "2017-02-06", "close": 43.2017, "volume": 85698.0}, {"date": "2017-02-07", "close": 43.4417, "volume": 38479.0}, {"date": "2017-02-08", "close": 45.3618, "volume": 83973.0}, {"date": "2017-02-09", "close": 45.2418, "volume": 55539.0}, {"date": "2017-02-10", "close": 47.1619, "volume": 80870.0}, {"date": "2017-02-13", "close": 47.6419, "volume": 73637.0}, {"date": "2017-02-14", "close": 48.7219, "volume": 64425.0}, {"date": "2017-02-15", "close": 49.922, "volume": 75697.0}, {"date": "2017-02-16", "close": 49.802, "volume": 27190.0}, {"date": "2017-02-17", "close": 48.962, "volume": 37070.0}, {"date": "2017-02-21", "close": 50.882, "volume": 41785.0}, {"date": "2017-02-22", "close": 49.322, "volume": 19020.0}, {"date": "2017-02-23", "close": 48.962, "volume": 20968.0}, {"date": "2017-02-24", "close": 49.202, "volume": 26197.0}, {"date": "2017-02-27", "close": 49.202, "volume": 22542.0}, {"date": "2017-02-28", "close": 47.5219, "volume": 20729.0}, {"date": "2017-03-01", "close": 49.682, "volume": 46124.0}, {"date": "2017-03-02", "close": 50.162, "volume": 51530.0}, {"date": "2017-03-03", "close": 48.7219, "volume": 27633.0}, {"date": "2017-03-06", "close": 48.0019, "volume": 25698.0}, {"date": "2017-03-07", "close": 46.4419, "volume": 46733.0}, {"date": "2017-03-08", "close": 52.8021, "volume": 177009.0}, {"date": "2017-03-09", "close": 52.0821, "volume": 66618.0}, {"date": "2017-03-10", "close": 53.4021, "volume": 28988.0}, {"date": "2017-03-13", "close": 52.9221, "volume": 19193.0}, {"date": "2017-03-14", "close": 52.2021, "volume": 16017.0}, {"date": "2017-03-15", "close": 54.7222, "volume": 28258.0}, {"date": "2017-03-16", "close": 54.8422, "volume": 18524.0}, {"date": "2017-03-17", "close": 58.0823, "volume": 59242.0}, {"date": "2017-03-20", "close": 55.5622, "volume": 32601.0}, {"date": "2017-03-21", "close": 53.6421, "volume": 32669.0}, {"date": "2017-03-22", "close": 52.3221, "volume": 19987.0}, {"date": "2017-03-23", "close": 54.6022, "volume": 20153.0}, {"date": "2017-03-24", "close": 55.0822, "volume": 16995.0}, {"date": "2017-03-27", "close": 54.9622, "volume": 9263.0}, {"date": "2017-03-28", "close": 55.4422, "volume": 14744.0}, {"date": "2017-03-29", "close": 57.2423, "volume": 18218.0}, {"date": "2017-03-30", "close": 56.7623, "volume": 15517.0}, {"date": "2017-03-31", "close": 55.9222, "volume": 7412.0}, {"date": "2017-04-03", "close": 54.8422, "volume": 10794.0}, {"date": "2017-04-04", "close": 53.5221, "volume": 17270.0}, {"date": "2017-04-05", "close": 53.4021, "volume": 23131.0}, {"date": "2017-04-06", "close": 53.7622, "volume": 28994.0}, {"date": "2017-04-07", "close": 53.6421, "volume": 12711.0}, {"date": "2017-04-10", "close": 52.3221, "volume": 12446.0}, {"date": "2017-04-11", "close": 52.6821, "volume": 10240.0}, {"date": "2017-04-12", "close": 51.7221, "volume": 11879.0}, {"date": "2017-04-13", "close": 51.122, "volume": 10684.0}, {"date": "2017-04-17", "close": 52.2021, "volume": 7486.0}, {"date": "2017-04-18", "close": 52.3221, "volume": 5631.0}, {"date": "2017-04-19", "close": 51.3621, "volume": 8819.0}, {"date": "2017-04-20", "close": 52.4421, "volume": 9332.0}, {"date": "2017-04-21", "close": 51.6021, "volume": 7817.0}, {"date": "2017-04-24", "close": 54.0022, "volume": 20354.0}, {"date": "2017-04-25", "close": 53.8822, "volume": 35214.0}, {"date": "2017-04-26", "close": 53.2821, "volume": 8040.0}, {"date": "2017-04-27", "close": 56.0422, "volume": 57144.0}, {"date": "2017-04-28", "close": 58.6823, "volume": 79807.0}, {"date": "2017-05-01", "close": 61.0824, "volume": 81060.0}, {"date": "2017-05-02", "close": 62.7625, "volume": 72562.0}, {"date": "2017-05-03", "close": 61.0824, "volume": 24863.0}, {"date": "2017-05-04", "close": 65.5226, "volume": 60613.0}, {"date": "2017-05-05", "close": 67.0827, "volume": 32362.0}, {"date": "2017-05-08", "close": 65.8826, "volume": 39642.0}, {"date": "2017-05-09", "close": 65.8826, "volume": 40611.0}, {"date": "2017-05-10", "close": 67.0827, "volume": 37495.0}, {"date": "2017-05-11", "close": 70.5628, "volume": 62409.0}, {"date": "2017-05-12", "close": 70.2028, "volume": 44425.0}, {"date": "2017-05-15", "close": 72.9629, "volume": 65027.0}, {"date": "2017-05-16", "close": 71.8829, "volume": 47715.0}, {"date": "2017-05-17", "close": 65.5226, "volume": 84431.0}, {"date": "2017-05-18", "close": 70.5628, "volume": 64428.0}, {"date": "2017-05-19", "close": 65.7626, "volume": 158783.0}, {"date": "2017-05-22", "close": 64.2026, "volume": 69264.0}, {"date": "2017-05-23", "close": 63.3625, "volume": 46233.0}, {"date": "2017-05-24", "close": 58.9224, "volume": 96019.0}, {"date": "2017-05-25", "close": 60.7224, "volume": 43044.0}, {"date": "2017-05-26", "close": 59.5224, "volume": 28259.0}, {"date": "2017-05-30", "close": 58.5623, "volume": 38112.0}, {"date": "2017-05-31", "close": 59.5224, "volume": 50255.0}, {"date": "2017-06-01", "close": 59.0424, "volume": 32738.0}, {"date": "2017-06-02", "close": 59.6424, "volume": 52633.0}, {"date": "2017-06-05", "close": 60.7224, "volume": 39582.0}, {"date": "2017-06-06", "close": 61.4425, "volume": 35243.0}, {"date": "2017-06-07", "close": 60.0024, "volume": 33809.0}, {"date": "2017-06-08", "close": 61.9225, "volume": 32601.0}, {"date": "2017-06-09", "close": 58.2023, "volume": 62377.0}, {"date": "2017-06-12", "close": 57.8423, "volume": 31776.0}, {"date": "2017-06-13", "close": 57.2423, "volume": 25010.0}, {"date": "2017-06-14", "close": 57.2423, "volume": 22044.0}, {"date": "2017-06-15", "close": 55.9222, "volume": 14150.0}, {"date": "2017-06-16", "close": 55.9222, "volume": 22401.0}, {"date": "2017-06-19", "close": 56.1622, "volume": 18675.0}, {"date": "2017-06-20", "close": 56.6423, "volume": 25668.0}, {"date": "2017-06-21", "close": 56.4023, "volume": 12423.0}, {"date": "2017-06-22", "close": 54.8422, "volume": 20101.0}, {"date": "2017-06-23", "close": 57.0023, "volume": 259820.0}, {"date": "2017-06-26", "close": 56.2823, "volume": 24256.0}, {"date": "2017-06-27", "close": 53.8822, "volume": 30463.0}, {"date": "2017-06-28", "close": 54.8422, "volume": 23080.0}, {"date": "2017-06-29", "close": 54.2422, "volume": 22501.0}, {"date": "2017-06-30", "close": 55.0822, "volume": 20850.0}, {"date": "2017-07-03", "close": 54.7222, "volume": 11943.0}, {"date": "2017-07-05", "close": 57.3623, "volume": 16787.0}, {"date": "2017-07-06", "close": 55.6822, "volume": 15324.0}, {"date": "2017-07-07", "close": 57.3623, "volume": 9380.0}, {"date": "2017-07-10", "close": 58.2023, "volume": 16057.0}, {"date": "2017-07-11", "close": 57.9623, "volume": 15074.0}, {"date": "2017-07-12", "close": 60.6024, "volume": 31509.0}, {"date": "2017-07-13", "close": 60.4824, "volume": 13059.0}, {"date": "2017-07-14", "close": 59.7624, "volume": 16716.0}, {"date": "2017-07-17", "close": 58.5623, "volume": 17570.0}, {"date": "2017-07-18", "close": 58.3223, "volume": 11606.0}, {"date": "2017-07-19", "close": 59.1624, "volume": 7864.0}, {"date": "2017-07-20", "close": 59.4024, "volume": 8574.0}, {"date": "2017-07-21", "close": 60.8424, "volume": 22961.0}, {"date": "2017-07-24", "close": 60.4824, "volume": 16799.0}, {"date": "2017-07-25", "close": 58.4423, "volume": 15846.0}, {"date": "2017-07-26", "close": 60.1224, "volume": 15449.0}, {"date": "2017-07-27", "close": 57.7223, "volume": 18970.0}, {"date": "2017-07-28", "close": 57.4823, "volume": 9809.0}, {"date": "2017-07-31", "close": 55.6822, "volume": 13909.0}, {"date": "2017-08-01", "close": 57.4823, "volume": 26290.0}, {"date": "2017-08-02", "close": 54.6022, "volume": 47021.0}, {"date": "2017-08-03", "close": 54.2422, "volume": 17401.0}, {"date": "2017-08-04", "close": 55.2022, "volume": 13195.0}, {"date": "2017-08-07", "close": 58.3223, "volume": 19497.0}, {"date": "2017-08-08", "close": 56.6423, "volume": 31758.0}, {"date": "2017-08-09", "close": 56.7623, "volume": 52528.0}, {"date": "2017-08-10", "close": 53.1621, "volume": 41965.0}, {"date": "2017-08-11", "close": 52.9221, "volume": 27541.0}, {"date": "2017-08-14", "close": 54.0022, "volume": 25063.0}, {"date": "2017-08-15", "close": 52.9221, "volume": 10257.0}, {"date": "2017-08-16", "close": 52.0821, "volume": 13917.0}, {"date": "2017-08-17", "close": 49.562, "volume": 42560.0}, {"date": "2017-08-18", "close": 52.4421, "volume": 35398.0}, {"date": "2017-08-21", "close": 51.4821, "volume": 15518.0}, {"date": "2017-08-22", "close": 51.7221, "volume": 7879.0}, {"date": "2017-08-23", "close": 51.6021, "volume": 10422.0}, {"date": "2017-08-24", "close": 52.2021, "volume": 8478.0}, {"date": "2017-08-25", "close": 51.002, "volume": 10808.0}, {"date": "2017-08-28", "close": 52.9221, "volume": 24504.0}, {"date": "2017-08-29", "close": 55.4422, "volume": 37330.0}, {"date": "2017-08-30", "close": 57.3623, "volume": 36497.0}, {"date": "2017-08-31", "close": 57.6023, "volume": 31586.0}, {"date": "2017-09-01", "close": 55.3222, "volume": 24186.0}, {"date": "2017-09-05", "close": 55.5622, "volume": 24709.0}, {"date": "2017-09-06", "close": 55.3222, "volume": 17138.0}, {"date": "2017-09-07", "close": 55.8022, "volume": 14114.0}, {"date": "2017-09-08", "close": 54.2422, "volume": 9005.0}, {"date": "2017-09-11", "close": 55.9222, "volume": 14720.0}, {"date": "2017-09-12", "close": 55.2022, "volume": 11622.0}, {"date": "2017-09-13", "close": 55.0822, "volume": 21880.0}, {"date": "2017-09-14", "close": 60.8424, "volume": 50185.0}, {"date": "2017-09-15", "close": 57.3623, "volume": 81177.0}, {"date": "2017-09-18", "close": 60.1224, "volume": 40640.0}, {"date": "2017-09-19", "close": 59.6424, "volume": 32154.0}, {"date": "2017-09-20", "close": 57.4823, "volume": 14333.0}, {"date": "2017-09-21", "close": 57.1223, "volume": 14524.0}, {"date": "2017-09-22", "close": 57.2423, "volume": 7818.0}, {"date": "2017-09-25", "close": 54.7222, "volume": 16283.0}, {"date": "2017-09-26", "close": 56.7623, "volume": 16625.0}, {"date": "2017-09-27", "close": 58.5623, "volume": 18385.0}, {"date": "2017-09-28", "close": 58.8024, "volume": 11519.0}, {"date": "2017-09-29", "close": 56.5223, "volume": 30550.0}, {"date": "2017-10-02", "close": 60.7224, "volume": 32203.0}, {"date": "2017-10-03", "close": 64.8026, "volume": 121143.0}, {"date": "2017-10-04", "close": 61.5625, "volume": 60346.0}, {"date": "2017-10-05", "close": 63.0025, "volume": 19229.0}, {"date": "2017-10-06", "close": 62.2825, "volume": 12564.0}, {"date": "2017-10-09", "close": 62.7625, "volume": 14178.0}, {"date": "2017-10-10", "close": 62.6425, "volume": 10763.0}, {"date": "2017-10-11", "close": 63.1225, "volume": 11800.0}, {"date": "2017-10-12", "close": 63.0025, "volume": 13688.0}, {"date": "2017-10-13", "close": 62.7625, "volume": 15924.0}, {"date": "2017-10-16", "close": 64.6826, "volume": 47205.0}, {"date": "2017-10-17", "close": 67.8027, "volume": 79187.0}, {"date": "2017-10-18", "close": 67.2027, "volume": 23818.0}, {"date": "2017-10-19", "close": 65.6426, "volume": 13684.0}, {"date": "2017-10-20", "close": 65.0426, "volume": 10129.0}, {"date": "2017-10-23", "close": 64.3226, "volume": 14943.0}, {"date": "2017-10-24", "close": 64.4426, "volume": 26833.0}, {"date": "2017-10-25", "close": 65.0426, "volume": 27608.0}, {"date": "2017-10-26", "close": 64.9226, "volume": 18387.0}, {"date": "2017-10-27", "close": 66.7227, "volume": 24184.0}, {"date": "2017-10-30", "close": 66.2426, "volume": 15093.0}, {"date": "2017-10-31", "close": 67.0827, "volume": 13468.0}, {"date": "2017-11-01", "close": 66.4827, "volume": 17960.0}, {"date": "2017-11-02", "close": 65.0426, "volume": 16888.0}, {"date": "2017-11-03", "close": 65.6426, "volume": 13866.0}, {"date": "2017-11-06", "close": 66.4827, "volume": 17497.0}, {"date": "2017-11-07", "close": 66.0026, "volume": 20877.0}, {"date": "2017-11-08", "close": 70.0828, "volume": 103291.0}, {"date": "2017-11-09", "close": 68.6427, "volume": 49838.0}, {"date": "2017-11-10", "close": 68.6427, "volume": 33201.0}, {"date": "2017-11-13", "close": 67.8027, "volume": 35857.0}, {"date": "2017-11-14", "close": 66.2426, "volume": 20840.0}, {"date": "2017-11-15", "close": 64.5626, "volume": 28691.0}, {"date": "2017-11-16", "close": 67.8027, "volume": 56617.0}, {"date": "2017-11-17", "close": 67.0827, "volume": 31004.0}, {"date": "2017-11-20", "close": 67.5627, "volume": 39300.0}, {"date": "2017-11-21", "close": 72.1229, "volume": 60457.0}, {"date": "2017-11-22", "close": 71.6429, "volume": 28107.0}, {"date": "2017-11-24", "close": 70.2028, "volume": 25328.0}, {"date": "2017-11-27", "close": 72.6029, "volume": 41899.0}, {"date": "2017-11-28", "close": 72.7229, "volume": 35608.0}, {"date": "2017-11-29", "close": 67.9227, "volume": 41123.0}, {"date": "2017-11-30", "close": 69.0028, "volume": 27201.0}, {"date": "2017-12-01", "close": 68.5227, "volume": 27681.0}, {"date": "2017-12-04", "close": 64.2026, "volume": 35300.0}, {"date": "2017-12-05", "close": 64.6826, "volume": 24414.0}, {"date": "2017-12-06", "close": 64.0826, "volume": 12708.0}, {"date": "2017-12-07", "close": 64.6826, "volume": 18307.0}, {"date": "2017-12-08", "close": 63.6025, "volume": 19299.0}, {"date": "2017-12-11", "close": 65.4026, "volume": 16654.0}, {"date": "2017-12-12", "close": 67.0827, "volume": 22031.0}, {"date": "2017-12-13", "close": 67.3227, "volume": 20278.0}, {"date": "2017-12-14", "close": 66.1226, "volume": 16117.0}, {"date": "2017-12-15", "close": 72.2429, "volume": 90913.0}, {"date": "2017-12-18", "close": 76.203, "volume": 97912.0}, {"date": "2017-12-19", "close": 73.923, "volume": 37890.0}, {"date": "2017-12-20", "close": 75.963, "volume": 20293.0}, {"date": "2017-12-21", "close": 76.9231, "volume": 40031.0}, {"date": "2017-12-22", "close": 77.4031, "volume": 23476.0}, {"date": "2017-12-26", "close": 78.3631, "volume": 19051.0}, {"date": "2017-12-27", "close": 77.7631, "volume": 30115.0}, {"date": "2017-12-28", "close": 77.6431, "volume": 13355.0}, {"date": "2017-12-29", "close": 75.963, "volume": 15820.0}, {"date": "2018-01-02", "close": 79.2032, "volume": 28893.0}, {"date": "2018-01-03", "close": 78.9632, "volume": 23851.0}, {"date": "2018-01-04", "close": 80.8832, "volume": 30603.0}, {"date": "2018-01-05", "close": 81.1232, "volume": 20010.0}, {"date": "2018-01-08", "close": 81.8433, "volume": 20204.0}, {"date": "2018-01-09", "close": 78.6031, "volume": 25923.0}, {"date": "2018-01-10", "close": 77.8831, "volume": 12169.0}, {"date": "2018-01-11", "close": 83.1633, "volume": 62641.0}, {"date": "2018-01-12", "close": 79.9232, "volume": 31750.0}, {"date": "2018-01-16", "close": 79.3232, "volume": 24394.0}, {"date": "2018-01-17", "close": 80.7632, "volume": 13242.0}, {"date": "2018-01-18", "close": 80.1632, "volume": 12924.0}, {"date": "2018-01-19", "close": 80.0432, "volume": 8897.0}, {"date": "2018-01-22", "close": 79.6832, "volume": 12706.0}, {"date": "2018-01-23", "close": 77.2831, "volume": 25940.0}, {"date": "2018-01-24", "close": 75.243, "volume": 28669.0}, {"date": "2018-01-25", "close": 74.283, "volume": 20649.0}, {"date": "2018-01-26", "close": 74.643, "volume": 13749.0}, {"date": "2018-01-29", "close": 74.163, "volume": 21146.0}, {"date": "2018-01-30", "close": 73.0829, "volume": 17538.0}, {"date": "2018-01-31", "close": 73.0829, "volume": 33230.0}, {"date": "2018-02-01", "close": 72.6029, "volume": 13356.0}, {"date": "2018-02-02", "close": 69.9628, "volume": 26952.0}, {"date": "2018-02-05", "close": 66.4827, "volume": 32651.0}, {"date": "2018-02-06", "close": 67.9227, "volume": 27412.0}, {"date": "2018-02-07", "close": 66.4827, "volume": 17013.0}, {"date": "2018-02-08", "close": 63.2425, "volume": 34083.0}, {"date": "2018-02-09", "close": 64.3226, "volume": 36843.0}, {"date": "2018-02-12", "close": 60.1224, "volume": 51233.0}, {"date": "2018-02-13", "close": 63.4825, "volume": 36970.0}, {"date": "2018-02-14", "close": 63.8426, "volume": 23450.0}, {"date": "2018-02-15", "close": 64.2026, "volume": 33773.0}, {"date": "2018-02-16", "close": 54.1222, "volume": 192291.0}, {"date": "2018-02-20", "close": 51.002, "volume": 64695.0}, {"date": "2018-02-21", "close": 49.202, "volume": 51368.0}, {"date": "2018-02-22", "close": 50.642, "volume": 43734.0}, {"date": "2018-02-23", "close": 50.282, "volume": 22927.0}, {"date": "2018-02-26", "close": 56.2823, "volume": 58412.0}, {"date": "2018-02-27", "close": 52.2021, "volume": 36272.0}, {"date": "2018-02-28", "close": 52.8021, "volume": 28049.0}, {"date": "2018-03-01", "close": 52.9221, "volume": 32530.0}, {"date": "2018-03-02", "close": 53.1621, "volume": 26341.0}, {"date": "2018-03-05", "close": 52.8021, "volume": 18862.0}, {"date": "2018-03-06", "close": 53.6421, "volume": 20043.0}, {"date": "2018-03-07", "close": 54.6022, "volume": 17855.0}, {"date": "2018-03-08", "close": 53.7622, "volume": 14288.0}, {"date": "2018-03-09", "close": 55.9222, "volume": 16136.0}, {"date": "2018-03-12", "close": 54.8422, "volume": 21370.0}, {"date": "2018-03-13", "close": 54.8422, "volume": 22762.0}, {"date": "2018-03-14", "close": 53.1621, "volume": 25269.0}, {"date": "2018-03-15", "close": 52.9221, "volume": 15949.0}, {"date": "2018-03-16", "close": 51.4821, "volume": 39021.0}, {"date": "2018-03-19", "close": 53.7622, "volume": 26813.0}, {"date": "2018-03-20", "close": 52.9221, "volume": 16648.0}, {"date": "2018-03-21", "close": 51.6021, "volume": 31288.0}, {"date": "2018-03-22", "close": 50.282, "volume": 17370.0}, {"date": "2018-03-23", "close": 49.562, "volume": 15210.0}, {"date": "2018-03-26", "close": 49.682, "volume": 16197.0}, {"date": "2018-03-27", "close": 47.0419, "volume": 24747.0}, {"date": "2018-03-28", "close": 44.8818, "volume": 32759.0}, {"date": "2018-03-29", "close": 46.4419, "volume": 40406.0}, {"date": "2018-04-02", "close": 42.8417, "volume": 56917.0}, {"date": "2018-04-03", "close": 45.1218, "volume": 29565.0}, {"date": "2018-04-04", "close": 45.7218, "volume": 18746.0}, {"date": "2018-04-05", "close": 45.3618, "volume": 30511.0}, {"date": "2018-04-06", "close": 43.9218, "volume": 21778.0}, {"date": "2018-04-09", "close": 43.6817, "volume": 17761.0}, {"date": "2018-04-10", "close": 46.6819, "volume": 32881.0}, {"date": "2018-04-11", "close": 46.6819, "volume": 20583.0}, {"date": "2018-04-12", "close": 48.4819, "volume": 19696.0}, {"date": "2018-04-13", "close": 52.6821, "volume": 66119.0}, {"date": "2018-04-16", "close": 51.242, "volume": 34471.0}, {"date": "2018-04-17", "close": 51.242, "volume": 18348.0}, {"date": "2018-04-18", "close": 51.4821, "volume": 17204.0}, {"date": "2018-04-19", "close": 50.642, "volume": 16799.0}, {"date": "2018-04-20", "close": 51.002, "volume": 18539.0}, {"date": "2018-04-23", "close": 51.6021, "volume": 32300.0}, {"date": "2018-04-24", "close": 50.882, "volume": 24100.0}, {"date": "2018-04-25", "close": 50.282, "volume": 21219.0}, {"date": "2018-04-26", "close": 51.002, "volume": 19501.0}, {"date": "2018-04-27", "close": 49.922, "volume": 22494.0}, {"date": "2018-04-30", "close": 51.3621, "volume": 27561.0}, {"date": "2018-05-01", "close": 52.0821, "volume": 19438.0}, {"date": "2018-05-02", "close": 54.2422, "volume": 39212.0}, {"date": "2018-05-03", "close": 48.6619, "volume": 34786.0}, {"date": "2018-05-04", "close": 46.5019, "volume": 45332.0}, {"date": "2018-05-07", "close": 51.7221, "volume": 49634.0}, {"date": "2018-05-08", "close": 50.162, "volume": 25775.0}, {"date": "2018-05-09", "close": 51.002, "volume": 28868.0}, {"date": "2018-05-10", "close": 50.162, "volume": 26400.0}, {"date": "2018-05-11", "close": 49.322, "volume": 30363.0}, {"date": "2018-05-14", "close": 51.9621, "volume": 52067.0}, {"date": "2018-05-15", "close": 51.122, "volume": 22747.0}, {"date": "2018-05-16", "close": 49.322, "volume": 30189.0}, {"date": "2018-05-17", "close": 48.6019, "volume": 15669.0}, {"date": "2018-05-18", "close": 48.0019, "volume": 20521.0}, {"date": "2018-05-21", "close": 48.2419, "volume": 25235.0}, {"date": "2018-05-22", "close": 49.802, "volume": 19859.0}, {"date": "2018-05-23", "close": 49.562, "volume": 18844.0}, {"date": "2018-05-24", "close": 48.962, "volume": 18581.0}, {"date": "2018-05-25", "close": 49.442, "volume": 13170.0}, {"date": "2018-05-29", "close": 50.162, "volume": 28756.0}, {"date": "2018-05-30", "close": 50.402, "volume": 28260.0}, {"date": "2018-05-31", "close": 49.802, "volume": 21235.0}, {"date": "2018-06-01", "close": 48.962, "volume": 18106.0}, {"date": "2018-06-04", "close": 48.7219, "volume": 23338.0}, {"date": "2018-06-05", "close": 51.002, "volume": 22275.0}, {"date": "2018-06-06", "close": 50.762, "volume": 12405.0}, {"date": "2018-06-07", "close": 50.522, "volume": 24262.0}, {"date": "2018-06-08", "close": 50.522, "volume": 18933.0}, {"date": "2018-06-11", "close": 51.9621, "volume": 26168.0}, {"date": "2018-06-12", "close": 49.682, "volume": 19601.0}, {"date": "2018-06-13", "close": 49.922, "volume": 10307.0}, {"date": "2018-06-14", "close": 50.162, "volume": 11309.0}, {"date": "2018-06-15", "close": 49.682, "volume": 16435.0}, {"date": "2018-06-18", "close": 49.442, "volume": 18761.0}, {"date": "2018-06-19", "close": 48.0019, "volume": 42373.0}, {"date": "2018-06-20", "close": 48.6019, "volume": 35059.0}, {"date": "2018-06-21", "close": 48.3619, "volume": 32496.0}, {"date": "2018-06-22", "close": 47.2819, "volume": 289464.0}, {"date": "2018-06-25", "close": 45.6018, "volume": 30769.0}, {"date": "2018-06-26", "close": 47.1619, "volume": 23370.0}, {"date": "2018-06-27", "close": 44.4018, "volume": 35784.0}, {"date": "2018-06-28", "close": 43.2017, "volume": 15481.0}, {"date": "2018-06-29", "close": 43.3217, "volume": 21062.0}, {"date": "2018-07-02", "close": 43.5617, "volume": 17368.0}, {"date": "2018-07-03", "close": 42.0017, "volume": 22104.0}, {"date": "2018-07-05", "close": 43.6817, "volume": 25424.0}, {"date": "2018-07-06", "close": 43.0817, "volume": 15314.0}, {"date": "2018-07-09", "close": 42.7217, "volume": 12203.0}, {"date": "2018-07-10", "close": 43.5617, "volume": 12563.0}, {"date": "2018-07-11", "close": 42.1217, "volume": 12388.0}, {"date": "2018-07-12", "close": 42.3617, "volume": 10074.0}, {"date": "2018-07-13", "close": 41.8817, "volume": 13378.0}, {"date": "2018-07-16", "close": 42.8417, "volume": 19905.0}, {"date": "2018-07-17", "close": 42.7217, "volume": 11181.0}, {"date": "2018-07-18", "close": 41.8817, "volume": 9124.0}, {"date": "2018-07-19", "close": 42.7217, "volume": 7217.0}, {"date": "2018-07-20", "close": 42.3617, "volume": 4074.0}, {"date": "2018-07-23", "close": 40.6816, "volume": 17968.0}, {"date": "2018-07-24", "close": 39.6016, "volume": 28523.0}, {"date": "2018-07-25", "close": 40.0816, "volume": 20946.0}, {"date": "2018-07-26", "close": 39.8416, "volume": 9596.0}, {"date": "2018-07-27", "close": 39.6016, "volume": 15178.0}, {"date": "2018-07-30", "close": 38.1615, "volume": 14928.0}, {"date": "2018-07-31", "close": 39.1216, "volume": 15697.0}, {"date": "2018-08-01", "close": 38.7616, "volume": 12864.0}, {"date": "2018-08-02", "close": 39.1216, "volume": 20275.0}, {"date": "2018-08-03", "close": 50.462, "volume": 438040.0}, {"date": "2018-08-06", "close": 51.122, "volume": 63973.0}, {"date": "2018-08-07", "close": 50.042, "volume": 34293.0}, {"date": "2018-08-08", "close": 50.882, "volume": 27743.0}, {"date": "2018-08-09", "close": 51.6021, "volume": 54795.0}, {"date": "2018-08-10", "close": 50.762, "volume": 15514.0}, {"date": "2018-08-13", "close": 49.802, "volume": 16501.0}, {"date": "2018-08-14", "close": 48.2419, "volume": 23404.0}, {"date": "2018-08-15", "close": 47.8819, "volume": 18154.0}, {"date": "2018-08-16", "close": 46.8019, "volume": 40316.0}, {"date": "2018-08-17", "close": 48.842, "volume": 24541.0}, {"date": "2018-08-20", "close": 48.3619, "volume": 12344.0}, {"date": "2018-08-21", "close": 48.842, "volume": 23896.0}, {"date": "2018-08-22", "close": 49.802, "volume": 20694.0}, {"date": "2018-08-23", "close": 50.042, "volume": 12391.0}, {"date": "2018-08-24", "close": 51.3021, "volume": 16590.0}, {"date": "2018-08-27", "close": 51.4821, "volume": 20793.0}, {"date": "2018-08-28", "close": 59.8824, "volume": 173253.0}, {"date": "2018-08-29", "close": 60.1224, "volume": 54852.0}, {"date": "2018-08-30", "close": 62.4025, "volume": 41280.0}, {"date": "2018-08-31", "close": 66.1226, "volume": 43849.0}, {"date": "2018-09-04", "close": 63.3625, "volume": 52645.0}, {"date": "2018-09-05", "close": 64.5626, "volume": 49303.0}, {"date": "2018-09-06", "close": 62.5225, "volume": 43678.0}, {"date": "2018-09-07", "close": 62.6425, "volume": 19367.0}, {"date": "2018-09-10", "close": 59.0424, "volume": 35397.0}, {"date": "2018-09-11", "close": 59.2824, "volume": 14024.0}, {"date": "2018-09-12", "close": 58.0823, "volume": 22582.0}, {"date": "2018-09-13", "close": 58.6823, "volume": 22182.0}, {"date": "2018-09-14", "close": 57.1223, "volume": 23165.0}, {"date": "2018-09-17", "close": 56.1622, "volume": 21223.0}, {"date": "2018-09-18", "close": 56.1622, "volume": 13135.0}, {"date": "2018-09-19", "close": 57.0023, "volume": 13715.0}, {"date": "2018-09-20", "close": 57.7223, "volume": 25920.0}, {"date": "2018-09-21", "close": 59.0424, "volume": 51690.0}, {"date": "2018-09-24", "close": 57.3623, "volume": 21889.0}, {"date": "2018-09-25", "close": 57.6023, "volume": 11512.0}, {"date": "2018-09-26", "close": 56.2823, "volume": 12055.0}, {"date": "2018-09-27", "close": 55.4422, "volume": 19278.0}, {"date": "2018-09-28", "close": 54.1222, "volume": 14424.0}, {"date": "2018-10-01", "close": 54.0022, "volume": 17381.0}, {"date": "2018-10-02", "close": 53.4021, "volume": 14824.0}, {"date": "2018-10-03", "close": 54.3622, "volume": 14046.0}, {"date": "2018-10-04", "close": 51.8421, "volume": 26354.0}, {"date": "2018-10-05", "close": 53.7622, "volume": 51601.0}, {"date": "2018-10-08", "close": 52.8021, "volume": 21301.0}, {"date": "2018-10-09", "close": 52.3221, "volume": 16902.0}, {"date": "2018-10-10", "close": 50.162, "volume": 19507.0}, {"date": "2018-10-11", "close": 50.042, "volume": 10974.0}, {"date": "2018-10-12", "close": 50.642, "volume": 12904.0}, {"date": "2018-10-15", "close": 50.042, "volume": 23268.0}, {"date": "2018-10-16", "close": 54.3622, "volume": 24750.0}, {"date": "2018-10-17", "close": 54.2422, "volume": 13254.0}, {"date": "2018-10-18", "close": 52.2021, "volume": 15138.0}, {"date": "2018-10-19", "close": 51.002, "volume": 11249.0}, {"date": "2018-10-22", "close": 51.242, "volume": 11403.0}, {"date": "2018-10-23", "close": 50.522, "volume": 10390.0}, {"date": "2018-10-24", "close": 47.4019, "volume": 17534.0}, {"date": "2018-10-25", "close": 49.562, "volume": 18097.0}, {"date": "2018-10-26", "close": 48.6019, "volume": 14146.0}, {"date": "2018-10-29", "close": 49.082, "volume": 12502.0}, {"date": "2018-10-30", "close": 48.0019, "volume": 13557.0}, {"date": "2018-10-31", "close": 50.162, "volume": 13451.0}, {"date": "2018-11-01", "close": 53.8822, "volume": 29906.0}, {"date": "2018-11-02", "close": 52.4421, "volume": 50566.0}, {"date": "2018-11-05", "close": 50.642, "volume": 18127.0}, {"date": "2018-11-06", "close": 50.522, "volume": 28405.0}, {"date": "2018-11-07", "close": 50.642, "volume": 23967.0}, {"date": "2018-11-08", "close": 51.6021, "volume": 17637.0}, {"date": "2018-11-09", "close": 50.522, "volume": 11587.0}, {"date": "2018-11-12", "close": 46.2018, "volume": 28122.0}, {"date": "2018-11-13", "close": 44.2818, "volume": 42633.0}, {"date": "2018-11-14", "close": 45.2418, "volume": 49529.0}, {"date": "2018-11-15", "close": 49.802, "volume": 31560.0}, {"date": "2018-11-16", "close": 48.7219, "volume": 42361.0}, {"date": "2018-11-19", "close": 46.5619, "volume": 16243.0}, {"date": "2018-11-20", "close": 45.8418, "volume": 18014.0}, {"date": "2018-11-21", "close": 47.1619, "volume": 12829.0}, {"date": "2018-11-23", "close": 48.2419, "volume": 7844.0}, {"date": "2018-11-26", "close": 46.8019, "volume": 16404.0}, {"date": "2018-11-27", "close": 45.7218, "volume": 13797.0}, {"date": "2018-11-28", "close": 46.6819, "volume": 10389.0}, {"date": "2018-11-29", "close": 47.1619, "volume": 22700.0}, {"date": "2018-11-30", "close": 46.6819, "volume": 12375.0}, {"date": "2018-12-03", "close": 46.4419, "volume": 19483.0}, {"date": "2018-12-04", "close": 45.4818, "volume": 27273.0}, {"date": "2018-12-06", "close": 44.2818, "volume": 19361.0}, {"date": "2018-12-07", "close": 43.4417, "volume": 9591.0}, {"date": "2018-12-10", "close": 42.3617, "volume": 19237.0}, {"date": "2018-12-11", "close": 40.9216, "volume": 20798.0}, {"date": "2018-12-12", "close": 42.0017, "volume": 16020.0}, {"date": "2018-12-13", "close": 41.1616, "volume": 10524.0}, {"date": "2018-12-14", "close": 40.0816, "volume": 17339.0}, {"date": "2018-12-17", "close": 38.0415, "volume": 25438.0}, {"date": "2018-12-18", "close": 37.8015, "volume": 21054.0}, {"date": "2018-12-19", "close": 36.7215, "volume": 21136.0}, {"date": "2018-12-20", "close": 34.6814, "volume": 25502.0}, {"date": "2018-12-21", "close": 33.8414, "volume": 37135.0}, {"date": "2018-12-24", "close": 33.7213, "volume": 13093.0}, {"date": "2018-12-26", "close": 32.8813, "volume": 34424.0}, {"date": "2018-12-27", "close": 32.6413, "volume": 28939.0}, {"date": "2018-12-28", "close": 35.5214, "volume": 41401.0}, {"date": "2018-12-31", "close": 34.8014, "volume": 22959.0}, {"date": "2019-01-02", "close": 38.8816, "volume": 23137.0}, {"date": "2019-01-03", "close": 37.3215, "volume": 10646.0}, {"date": "2019-01-04", "close": 40.0816, "volume": 11422.0}, {"date": "2019-01-07", "close": 40.5616, "volume": 15958.0}, {"date": "2019-01-08", "close": 40.5616, "volume": 18283.0}, {"date": "2019-01-09", "close": 39.7216, "volume": 13180.0}, {"date": "2019-01-10", "close": 38.5215, "volume": 23638.0}, {"date": "2019-01-11", "close": 40.5616, "volume": 14250.0}, {"date": "2019-01-14", "close": 39.9616, "volume": 11990.0}, {"date": "2019-01-15", "close": 39.2416, "volume": 8883.0}, {"date": "2019-01-16", "close": 38.5215, "volume": 13249.0}, {"date": "2019-01-17", "close": 38.8816, "volume": 9826.0}, {"date": "2019-01-18", "close": 38.4015, "volume": 11068.0}, {"date": "2019-01-22", "close": 37.4415, "volume": 9503.0}, {"date": "2019-01-23", "close": 36.6015, "volume": 11057.0}, {"date": "2019-01-24", "close": 39.1216, "volume": 9966.0}, {"date": "2019-01-25", "close": 39.0016, "volume": 7374.0}, {"date": "2019-01-28", "close": 39.4816, "volume": 10663.0}, {"date": "2019-01-29", "close": 38.4015, "volume": 13560.0}, {"date": "2019-01-30", "close": 39.6016, "volume": 11158.0}, {"date": "2019-01-31", "close": 45.3618, "volume": 41637.0}, {"date": "2019-02-01", "close": 47.2819, "volume": 31142.0}, {"date": "2019-02-04", "close": 48.842, "volume": 28352.0}, {"date": "2019-02-05", "close": 49.922, "volume": 45852.0}, {"date": "2019-02-06", "close": 47.8819, "volume": 28056.0}, {"date": "2019-02-07", "close": 48.7219, "volume": 34152.0}, {"date": "2019-02-08", "close": 40.2016, "volume": 81542.0}, {"date": "2019-02-11", "close": 43.2017, "volume": 31006.0}, {"date": "2019-02-12", "close": 45.2418, "volume": 35261.0}, {"date": "2019-02-13", "close": 45.1218, "volume": 18271.0}, {"date": "2019-02-14", "close": 45.6018, "volume": 14350.0}, {"date": "2019-02-15", "close": 45.3618, "volume": 12185.0}, {"date": "2019-02-19", "close": 45.3618, "volume": 25652.0}, {"date": "2019-02-20", "close": 45.7218, "volume": 17318.0}, {"date": "2019-02-21", "close": 46.5619, "volume": 15314.0}, {"date": "2019-02-22", "close": 48.6019, "volume": 30393.0}, {"date": "2019-02-25", "close": 50.282, "volume": 26151.0}, {"date": "2019-02-26", "close": 49.802, "volume": 15175.0}, {"date": "2019-02-27", "close": 49.082, "volume": 10977.0}, {"date": "2019-02-28", "close": 47.8819, "volume": 23223.0}, {"date": "2019-03-01", "close": 48.3619, "volume": 13589.0}, {"date": "2019-03-04", "close": 47.8819, "volume": 7630.0}, {"date": "2019-03-05", "close": 47.2819, "volume": 16033.0}, {"date": "2019-03-06", "close": 44.5218, "volume": 22989.0}, {"date": "2019-03-07", "close": 44.6418, "volume": 15526.0}, {"date": "2019-03-08", "close": 44.4018, "volume": 12835.0}, {"date": "2019-03-11", "close": 45.9618, "volume": 10147.0}, {"date": "2019-03-12", "close": 45.8418, "volume": 15870.0}, {"date": "2019-03-13", "close": 46.2018, "volume": 14306.0}, {"date": "2019-03-14", "close": 45.0018, "volume": 5864.0}, {"date": "2019-03-15", "close": 45.6018, "volume": 8089.0}, {"date": "2019-03-18", "close": 49.442, "volume": 32218.0}, {"date": "2019-03-19", "close": 47.4019, "volume": 31456.0}, {"date": "2019-03-20", "close": 46.9219, "volume": 16504.0}, {"date": "2019-03-21", "close": 46.8019, "volume": 19066.0}, {"date": "2019-03-22", "close": 47.5219, "volume": 10307.0}, {"date": "2019-03-25", "close": 47.0419, "volume": 31464.0}, {"date": "2019-03-26", "close": 43.3217, "volume": 53287.0}, {"date": "2019-03-27", "close": 47.0419, "volume": 32838.0}, {"date": "2019-03-28", "close": 46.9219, "volume": 10841.0}, {"date": "2019-03-29", "close": 47.0419, "volume": 9684.0}, {"date": "2019-04-01", "close": 48.0019, "volume": 15626.0}, {"date": "2019-04-02", "close": 51.8421, "volume": 65489.0}, {"date": "2019-04-03", "close": 52.3221, "volume": 29903.0}, {"date": "2019-04-04", "close": 52.2021, "volume": 17042.0}, {"date": "2019-04-05", "close": 51.8421, "volume": 17793.0}, {"date": "2019-04-08", "close": 52.3221, "volume": 11563.0}, {"date": "2019-04-09", "close": 53.1621, "volume": 15365.0}, {"date": "2019-04-10", "close": 54.4822, "volume": 17606.0}, {"date": "2019-04-11", "close": 57.4823, "volume": 60036.0}, {"date": "2019-04-12", "close": 55.8022, "volume": 25106.0}, {"date": "2019-04-15", "close": 53.5221, "volume": 13317.0}, {"date": "2019-04-16", "close": 56.6423, "volume": 15826.0}, {"date": "2019-04-17", "close": 54.9622, "volume": 17365.0}, {"date": "2019-04-18", "close": 56.0422, "volume": 18404.0}, {"date": "2019-04-22", "close": 55.2022, "volume": 19626.0}, {"date": "2019-04-23", "close": 54.6022, "volume": 10802.0}, {"date": "2019-04-24", "close": 56.1622, "volume": 25458.0}, {"date": "2019-04-25", "close": 54.8422, "volume": 8665.0}, {"date": "2019-04-26", "close": 55.3222, "volume": 13517.0}, {"date": "2019-04-29", "close": 55.2022, "volume": 9892.0}, {"date": "2019-04-30", "close": 55.3222, "volume": 11985.0}, {"date": "2019-05-01", "close": 55.9222, "volume": 20924.0}, {"date": "2019-05-02", "close": 54.7222, "volume": 31043.0}, {"date": "2019-05-03", "close": 44.1618, "volume": 89455.0}, {"date": "2019-05-06", "close": 42.7217, "volume": 44863.0}, {"date": "2019-05-07", "close": 40.5616, "volume": 47021.0}, {"date": "2019-05-08", "close": 39.1216, "volume": 36054.0}, {"date": "2019-05-09", "close": 37.3215, "volume": 47287.0}, {"date": "2019-05-10", "close": 40.3216, "volume": 48779.0}, {"date": "2019-05-13", "close": 38.0415, "volume": 30600.0}, {"date": "2019-05-14", "close": 40.2016, "volume": 16698.0}, {"date": "2019-05-15", "close": 39.9616, "volume": 21293.0}, {"date": "2019-05-16", "close": 38.5215, "volume": 26816.0}, {"date": "2019-05-17", "close": 37.5615, "volume": 15156.0}, {"date": "2019-05-20", "close": 36.7215, "volume": 13714.0}, {"date": "2019-05-21", "close": 38.1615, "volume": 16780.0}, {"date": "2019-05-22", "close": 36.2414, "volume": 14436.0}, {"date": "2019-05-23", "close": 34.9214, "volume": 21373.0}, {"date": "2019-05-24", "close": 36.0014, "volume": 11049.0}, {"date": "2019-05-28", "close": 34.4414, "volume": 14235.0}, {"date": "2019-05-29", "close": 35.7614, "volume": 18844.0}, {"date": "2019-05-30", "close": 35.7614, "volume": 16322.0}, {"date": "2019-05-31", "close": 35.7614, "volume": 12643.0}, {"date": "2019-06-03", "close": 35.2814, "volume": 14735.0}, {"date": "2019-06-04", "close": 35.6414, "volume": 13536.0}, {"date": "2019-06-05", "close": 35.7614, "volume": 12731.0}, {"date": "2019-06-06", "close": 34.8014, "volume": 9951.0}, {"date": "2019-06-07", "close": 34.5614, "volume": 7500.0}, {"date": "2019-06-10", "close": 34.2014, "volume": 14958.0}, {"date": "2019-06-11", "close": 34.6814, "volume": 16221.0}, {"date": "2019-06-12", "close": 34.6814, "volume": 19593.0}, {"date": "2019-06-13", "close": 34.9214, "volume": 11975.0}, {"date": "2019-06-14", "close": 33.6013, "volume": 11750.0}, {"date": "2019-06-17", "close": 35.1614, "volume": 17089.0}, {"date": "2019-06-18", "close": 35.8814, "volume": 16039.0}, {"date": "2019-06-19", "close": 35.2814, "volume": 13332.0}, {"date": "2019-06-20", "close": 34.9214, "volume": 8380.0}, {"date": "2019-06-21", "close": 34.6814, "volume": 14071.0}, {"date": "2019-06-24", "close": 33.3613, "volume": 12271.0}, {"date": "2019-06-25", "close": 34.0814, "volume": 9364.0}, {"date": "2019-06-26", "close": 35.6414, "volume": 11617.0}, {"date": "2019-06-27", "close": 36.0014, "volume": 13383.0}, {"date": "2019-06-28", "close": 35.4014, "volume": 11604.0}, {"date": "2019-07-01", "close": 36.1214, "volume": 18014.0}, {"date": "2019-07-02", "close": 35.4014, "volume": 8570.0}, {"date": "2019-07-03", "close": 35.7614, "volume": 6611.0}, {"date": "2019-07-05", "close": 35.8814, "volume": 5859.0}, {"date": "2019-07-08", "close": 36.2414, "volume": 17716.0}, {"date": "2019-07-09", "close": 38.3415, "volume": 31946.0}, {"date": "2019-07-10", "close": 39.3616, "volume": 22101.0}, {"date": "2019-07-11", "close": 36.8415, "volume": 16447.0}, {"date": "2019-07-12", "close": 37.8015, "volume": 12066.0}, {"date": "2019-07-15", "close": 37.3215, "volume": 16570.0}, {"date": "2019-07-16", "close": 36.2414, "volume": 11772.0}, {"date": "2019-07-17", "close": 36.0014, "volume": 13851.0}, {"date": "2019-07-18", "close": 35.0414, "volume": 20618.0}, {"date": "2019-07-19", "close": 35.5214, "volume": 5986.0}, {"date": "2019-07-22", "close": 35.4014, "volume": 14853.0}, {"date": "2019-07-23", "close": 35.4014, "volume": 6471.0}, {"date": "2019-07-24", "close": 36.0014, "volume": 31485.0}, {"date": "2019-07-25", "close": 36.9615, "volume": 20483.0}, {"date": "2019-07-26", "close": 35.0414, "volume": 31099.0}, {"date": "2019-07-29", "close": 36.2414, "volume": 22262.0}, {"date": "2019-07-30", "close": 36.0014, "volume": 14065.0}, {"date": "2019-07-31", "close": 36.7215, "volume": 35847.0}, {"date": "2019-08-01", "close": 36.9615, "volume": 23370.0}, {"date": "2019-08-02", "close": 39.0016, "volume": 31237.0}, {"date": "2019-08-05", "close": 40.0816, "volume": 24702.0}, {"date": "2019-08-06", "close": 41.5217, "volume": 25525.0}, {"date": "2019-08-07", "close": 40.8016, "volume": 34350.0}, {"date": "2019-08-08", "close": 42.6017, "volume": 30923.0}, {"date": "2019-08-09", "close": 42.3617, "volume": 20647.0}, {"date": "2019-08-12", "close": 42.6017, "volume": 14103.0}, {"date": "2019-08-13", "close": 43.4417, "volume": 16556.0}, {"date": "2019-08-14", "close": 42.0017, "volume": 41303.0}, {"date": "2019-08-15", "close": 40.8016, "volume": 20700.0}, {"date": "2019-08-16", "close": 40.4416, "volume": 70341.0}, {"date": "2019-08-19", "close": 38.8816, "volume": 15867.0}, {"date": "2019-08-20", "close": 39.4816, "volume": 12865.0}, {"date": "2019-08-21", "close": 39.6016, "volume": 13043.0}, {"date": "2019-08-22", "close": 39.2416, "volume": 9766.0}, {"date": "2019-08-23", "close": 37.6815, "volume": 15679.0}, {"date": "2019-08-26", "close": 37.6815, "volume": 11465.0}, {"date": "2019-08-27", "close": 35.8814, "volume": 9708.0}, {"date": "2019-08-28", "close": 36.0014, "volume": 13416.0}, {"date": "2019-08-29", "close": 36.7215, "volume": 16428.0}, {"date": "2019-08-30", "close": 37.8015, "volume": 16707.0}, {"date": "2019-09-03", "close": 37.5615, "volume": 6200.0}, {"date": "2019-09-04", "close": 38.2815, "volume": 7947.0}, {"date": "2019-09-05", "close": 40.0816, "volume": 20691.0}, {"date": "2019-09-06", "close": 41.0416, "volume": 14682.0}, {"date": "2019-09-09", "close": 42.4817, "volume": 21372.0}, {"date": "2019-09-10", "close": 44.0418, "volume": 20464.0}, {"date": "2019-09-11", "close": 44.7618, "volume": 46787.0}, {"date": "2019-09-12", "close": 44.8818, "volume": 16803.0}, {"date": "2019-09-13", "close": 45.6018, "volume": 28975.0}, {"date": "2019-09-16", "close": 46.4419, "volume": 30452.0}, {"date": "2019-09-17", "close": 46.2018, "volume": 24900.0}, {"date": "2019-09-18", "close": 45.0018, "volume": 11983.0}, {"date": "2019-09-19", "close": 44.5218, "volume": 6891.0}, {"date": "2019-09-20", "close": 44.2818, "volume": 8262.0}, {"date": "2019-09-23", "close": 44.7618, "volume": 9629.0}, {"date": "2019-09-24", "close": 44.2818, "volume": 13589.0}, {"date": "2019-09-25", "close": 43.9218, "volume": 8789.0}, {"date": "2019-09-26", "close": 43.8018, "volume": 8916.0}, {"date": "2019-09-27", "close": 42.3617, "volume": 13927.0}, {"date": "2019-09-30", "close": 44.4018, "volume": 40273.0}, {"date": "2019-10-01", "close": 42.2417, "volume": 17852.0}, {"date": "2019-10-02", "close": 42.2417, "volume": 15569.0}, {"date": "2019-10-03", "close": 42.7217, "volume": 14824.0}, {"date": "2019-10-04", "close": 42.8417, "volume": 26449.0}, {"date": "2019-10-07", "close": 43.6817, "volume": 9365.0}, {"date": "2019-10-08", "close": 41.7617, "volume": 14511.0}, {"date": "2019-10-09", "close": 41.8817, "volume": 8594.0}, {"date": "2019-10-10", "close": 42.9617, "volume": 8747.0}, {"date": "2019-10-11", "close": 45.4818, "volume": 18404.0}, {"date": "2019-10-14", "close": 45.3618, "volume": 9665.0}, {"date": "2019-10-15", "close": 45.3618, "volume": 6884.0}, {"date": "2019-10-16", "close": 47.0419, "volume": 17140.0}, {"date": "2019-10-17", "close": 49.442, "volume": 28923.0}, {"date": "2019-10-18", "close": 50.762, "volume": 26660.0}, {"date": "2019-10-21", "close": 51.4821, "volume": 23006.0}, {"date": "2019-10-22", "close": 51.122, "volume": 21570.0}, {"date": "2019-10-23", "close": 49.442, "volume": 30543.0}, {"date": "2019-10-24", "close": 49.082, "volume": 16295.0}, {"date": "2019-10-25", "close": 49.322, "volume": 9408.0}, {"date": "2019-10-28", "close": 49.682, "volume": 42090.0}, {"date": "2019-10-29", "close": 46.9219, "volume": 39422.0}, {"date": "2019-10-30", "close": 46.2018, "volume": 41070.0}, {"date": "2019-10-31", "close": 46.6819, "volume": 32077.0}, {"date": "2019-11-01", "close": 40.4416, "volume": 103469.0}, {"date": "2019-11-04", "close": 39.4816, "volume": 52202.0}, {"date": "2019-11-05", "close": 37.9215, "volume": 28483.0}, {"date": "2019-11-06", "close": 37.9215, "volume": 13222.0}, {"date": "2019-11-07", "close": 38.4015, "volume": 10859.0}, {"date": "2019-11-08", "close": 38.1615, "volume": 13235.0}, {"date": "2019-11-11", "close": 38.5215, "volume": 9443.0}, {"date": "2019-11-12", "close": 39.3616, "volume": 16699.0}, {"date": "2019-11-13", "close": 38.5215, "volume": 20863.0}, {"date": "2019-11-14", "close": 38.1615, "volume": 19972.0}, {"date": "2019-11-15", "close": 37.5615, "volume": 10778.0}, {"date": "2019-11-18", "close": 35.7614, "volume": 39423.0}, {"date": "2019-11-19", "close": 35.7614, "volume": 19438.0}, {"date": "2019-11-20", "close": 35.5214, "volume": 22620.0}, {"date": "2019-11-21", "close": 35.8814, "volume": 13850.0}, {"date": "2019-11-22", "close": 36.9615, "volume": 11865.0}, {"date": "2019-11-25", "close": 39.0016, "volume": 26795.0}, {"date": "2019-11-26", "close": 39.4816, "volume": 15155.0}, {"date": "2019-11-27", "close": 39.8416, "volume": 18671.0}, {"date": "2019-11-29", "close": 40.4416, "volume": 8053.0}, {"date": "2019-12-02", "close": 38.6415, "volume": 19171.0}, {"date": "2019-12-03", "close": 38.4015, "volume": 11682.0}, {"date": "2019-12-04", "close": 38.4015, "volume": 17136.0}, {"date": "2019-12-05", "close": 37.4415, "volume": 44005.0}, {"date": "2019-12-06", "close": 35.7614, "volume": 38636.0}, {"date": "2019-12-09", "close": 35.2814, "volume": 25348.0}, {"date": "2019-12-10", "close": 35.1614, "volume": 15647.0}, {"date": "2019-12-11", "close": 36.0014, "volume": 24225.0}, {"date": "2019-12-12", "close": 36.0014, "volume": 22211.0}, {"date": "2019-12-13", "close": 35.8814, "volume": 14474.0}, {"date": "2019-12-16", "close": 36.2414, "volume": 22647.0}, {"date": "2019-12-17", "close": 37.9215, "volume": 31784.0}, {"date": "2019-12-18", "close": 36.8415, "volume": 15039.0}, {"date": "2019-12-19", "close": 37.3215, "volume": 13692.0}, {"date": "2019-12-20", "close": 36.7215, "volume": 8853.0}, {"date": "2019-12-23", "close": 37.4415, "volume": 30146.0}, {"date": "2019-12-24", "close": 38.6415, "volume": 12395.0}, {"date": "2019-12-26", "close": 38.1615, "volume": 16566.0}, {"date": "2019-12-27", "close": 40.6816, "volume": 30707.0}, {"date": "2019-12-30", "close": 41.6417, "volume": 30134.0}, {"date": "2019-12-31", "close": 47.0419, "volume": 87376.0}, {"date": "2020-01-02", "close": 46.2018, "volume": 38914.0}, {"date": "2020-01-03", "close": 44.2818, "volume": 21507.0}, {"date": "2020-01-06", "close": 43.6817, "volume": 20911.0}, {"date": "2020-01-07", "close": 46.0818, "volume": 17449.0}, {"date": "2020-01-08", "close": 44.2818, "volume": 26963.0}, {"date": "2020-01-09", "close": 45.2418, "volume": 29347.0}, {"date": "2020-01-10", "close": 48.2419, "volume": 64778.0}, {"date": "2020-01-13", "close": 49.082, "volume": 84027.0}, {"date": "2020-01-14", "close": 47.7619, "volume": 20266.0}, {"date": "2020-01-15", "close": 48.0019, "volume": 21209.0}, {"date": "2020-01-16", "close": 48.7219, "volume": 31500.0}, {"date": "2020-01-17", "close": 51.002, "volume": 24176.0}, {"date": "2020-01-21", "close": 50.642, "volume": 26632.0}, {"date": "2020-01-22", "close": 51.002, "volume": 20679.0}, {"date": "2020-01-23", "close": 51.7221, "volume": 28102.0}, {"date": "2020-01-24", "close": 50.882, "volume": 23563.0}, {"date": "2020-01-27", "close": 51.242, "volume": 18977.0}, {"date": "2020-01-28", "close": 51.002, "volume": 23130.0}, {"date": "2020-01-29", "close": 50.402, "volume": 15731.0}, {"date": "2020-01-30", "close": 48.962, "volume": 22004.0}, {"date": "2020-01-31", "close": 48.0019, "volume": 28481.0}, {"date": "2020-02-03", "close": 49.202, "volume": 22638.0}, {"date": "2020-02-04", "close": 48.842, "volume": 29030.0}, {"date": "2020-02-05", "close": 49.802, "volume": 21508.0}, {"date": "2020-02-06", "close": 50.162, "volume": 30765.0}, {"date": "2020-02-07", "close": 53.1621, "volume": 80270.0}, {"date": "2020-02-10", "close": 52.9221, "volume": 32703.0}, {"date": "2020-02-11", "close": 50.882, "volume": 27544.0}, {"date": "2020-02-12", "close": 53.7622, "volume": 33663.0}, {"date": "2020-02-13", "close": 54.7222, "volume": 28865.0}, {"date": "2020-02-14", "close": 58.3223, "volume": 45428.0}, {"date": "2020-02-18", "close": 58.2023, "volume": 75522.0}, {"date": "2020-02-19", "close": 61.2024, "volume": 50348.0}, {"date": "2020-02-20", "close": 61.0824, "volume": 28190.0}, {"date": "2020-02-21", "close": 60.1224, "volume": 28429.0}, {"date": "2020-02-24", "close": 57.1223, "volume": 45228.0}, {"date": "2020-02-25", "close": 56.4023, "volume": 41924.0}, {"date": "2020-02-26", "close": 53.0421, "volume": 36413.0}, {"date": "2020-02-27", "close": 52.4421, "volume": 29066.0}, {"date": "2020-02-28", "close": 51.122, "volume": 38841.0}, {"date": "2020-03-02", "close": 50.402, "volume": 22577.0}, {"date": "2020-03-03", "close": 50.402, "volume": 29445.0}, {"date": "2020-03-04", "close": 51.8421, "volume": 27104.0}, {"date": "2020-03-05", "close": 48.7219, "volume": 27501.0}, {"date": "2020-03-06", "close": 48.962, "volume": 32623.0}, {"date": "2020-03-09", "close": 44.8818, "volume": 30080.0}, {"date": "2020-03-10", "close": 46.0818, "volume": 24556.0}, {"date": "2020-03-11", "close": 43.5617, "volume": 29106.0}, {"date": "2020-03-12", "close": 36.6015, "volume": 65353.0}, {"date": "2020-03-13", "close": 35.6414, "volume": 38752.0}, {"date": "2020-03-16", "close": 27.4811, "volume": 47790.0}, {"date": "2020-03-17", "close": 28.6811, "volume": 49441.0}, {"date": "2020-03-18", "close": 26.4011, "volume": 33473.0}, {"date": "2020-03-19", "close": 30.2412, "volume": 50980.0}, {"date": "2020-03-20", "close": 29.8812, "volume": 40170.0}, {"date": "2020-03-23", "close": 31.6813, "volume": 22669.0}, {"date": "2020-03-24", "close": 35.5214, "volume": 36524.0}, {"date": "2020-03-25", "close": 36.3615, "volume": 32275.0}, {"date": "2020-03-26", "close": 36.8415, "volume": 24508.0}, {"date": "2020-03-27", "close": 34.5614, "volume": 14581.0}, {"date": "2020-03-30", "close": 33.7213, "volume": 17859.0}, {"date": "2020-03-31", "close": 34.2014, "volume": 17224.0}, {"date": "2020-04-01", "close": 32.2813, "volume": 16108.0}, {"date": "2020-04-02", "close": 32.4013, "volume": 22499.0}, {"date": "2020-04-03", "close": 33.6013, "volume": 19584.0}, {"date": "2020-04-06", "close": 38.8816, "volume": 24577.0}, {"date": "2020-04-07", "close": 41.4017, "volume": 41704.0}, {"date": "2020-04-08", "close": 41.8817, "volume": 29026.0}, {"date": "2020-04-09", "close": 40.6816, "volume": 27911.0}, {"date": "2020-04-13", "close": 43.2017, "volume": 16893.0}, {"date": "2020-04-14", "close": 48.0019, "volume": 39562.0}, {"date": "2020-04-15", "close": 47.2819, "volume": 35399.0}, {"date": "2020-04-16", "close": 49.322, "volume": 27927.0}, {"date": "2020-04-17", "close": 48.6019, "volume": 33058.0}, {"date": "2020-04-20", "close": 47.2819, "volume": 15778.0}, {"date": "2020-04-21", "close": 45.0018, "volume": 17026.0}, {"date": "2020-04-22", "close": 46.9219, "volume": 13488.0}, {"date": "2020-04-23", "close": 46.9219, "volume": 18892.0}, {"date": "2020-04-24", "close": 50.282, "volume": 21324.0}, {"date": "2020-04-27", "close": 49.682, "volume": 48486.0}, {"date": "2020-04-28", "close": 54.8422, "volume": 71033.0}, {"date": "2020-04-29", "close": 57.6023, "volume": 55177.0}, {"date": "2020-04-30", "close": 55.0822, "volume": 55534.0}, {"date": "2020-05-01", "close": 44.5218, "volume": 156841.0}, {"date": "2020-05-04", "close": 42.1217, "volume": 40738.0}, {"date": "2020-05-05", "close": 42.0017, "volume": 40381.0}, {"date": "2020-05-06", "close": 42.1217, "volume": 28659.0}, {"date": "2020-05-07", "close": 40.4416, "volume": 26046.0}, {"date": "2020-05-08", "close": 42.8417, "volume": 23842.0}, {"date": "2020-05-11", "close": 42.0017, "volume": 25865.0}, {"date": "2020-05-12", "close": 42.6017, "volume": 36082.0}, {"date": "2020-05-13", "close": 41.6417, "volume": 31466.0}, {"date": "2020-05-14", "close": 41.2817, "volume": 25197.0}, {"date": "2020-05-15", "close": 40.8016, "volume": 15335.0}, {"date": "2020-05-18", "close": 42.6017, "volume": 26978.0}, {"date": "2020-05-19", "close": 43.0817, "volume": 22243.0}, {"date": "2020-05-20", "close": 43.3217, "volume": 15487.0}, {"date": "2020-05-21", "close": 43.8018, "volume": 19000.0}, {"date": "2020-05-22", "close": 43.0817, "volume": 8433.0}, {"date": "2020-05-26", "close": 43.0817, "volume": 28690.0}, {"date": "2020-05-27", "close": 43.9218, "volume": 19423.0}, {"date": "2020-05-28", "close": 42.6017, "volume": 17193.0}, {"date": "2020-05-29", "close": 43.0817, "volume": 13850.0}, {"date": "2020-06-01", "close": 43.4417, "volume": 18254.0}, {"date": "2020-06-02", "close": 44.6418, "volume": 27335.0}, {"date": "2020-06-03", "close": 45.1218, "volume": 27526.0}, {"date": "2020-06-04", "close": 45.1218, "volume": 15299.0}, {"date": "2020-06-05", "close": 45.9618, "volume": 23084.0}, {"date": "2020-06-08", "close": 43.2017, "volume": 55195.0}, {"date": "2020-06-09", "close": 44.5218, "volume": 22888.0}, {"date": "2020-06-10", "close": 45.0018, "volume": 26588.0}, {"date": "2020-06-11", "close": 40.9216, "volume": 34228.0}, {"date": "2020-06-12", "close": 42.2417, "volume": 39344.0}, {"date": "2020-06-15", "close": 41.7617, "volume": 24933.0}, {"date": "2020-06-16", "close": 42.1217, "volume": 32359.0}, {"date": "2020-06-17", "close": 41.5217, "volume": 28640.0}, {"date": "2020-06-18", "close": 40.3216, "volume": 32020.0}, {"date": "2020-06-19", "close": 40.4416, "volume": 29935.0}, {"date": "2020-06-22", "close": 39.9616, "volume": 43057.0}, {"date": "2020-06-23", "close": 39.9616, "volume": 52072.0}, {"date": "2020-06-24", "close": 40.0816, "volume": 36472.0}, {"date": "2020-06-25", "close": 40.2016, "volume": 32908.0}, {"date": "2020-06-26", "close": 38.2815, "volume": 400181.0}, {"date": "2020-06-29", "close": 38.5215, "volume": 37956.0}, {"date": "2020-06-30", "close": 38.7616, "volume": 25082.0}, {"date": "2020-07-01", "close": 38.2815, "volume": 17320.0}, {"date": "2020-07-02", "close": 39.0016, "volume": 22676.0}, {"date": "2020-07-06", "close": 39.2416, "volume": 25380.0}, {"date": "2020-07-07", "close": 37.9215, "volume": 18247.0}, {"date": "2020-07-08", "close": 37.2615, "volume": 30079.0}, {"date": "2020-07-09", "close": 37.4415, "volume": 23483.0}, {"date": "2020-07-10", "close": 39.3616, "volume": 27939.0}, {"date": "2020-07-13", "close": 38.7616, "volume": 32093.0}, {"date": "2020-07-14", "close": 38.1015, "volume": 27937.0}, {"date": "2020-07-15", "close": 38.2815, "volume": 25431.0}, {"date": "2020-07-16", "close": 39.3616, "volume": 17951.0}, {"date": "2020-07-17", "close": 39.7216, "volume": 16631.0}, {"date": "2020-07-20", "close": 41.1616, "volume": 24961.0}, {"date": "2020-07-21", "close": 40.7416, "volume": 23998.0}, {"date": "2020-07-22", "close": 38.2815, "volume": 58518.0}, {"date": "2020-07-23", "close": 38.4015, "volume": 14739.0}, {"date": "2020-07-24", "close": 39.0016, "volume": 19061.0}, {"date": "2020-07-27", "close": 40.3216, "volume": 17319.0}, {"date": "2020-07-28", "close": 38.1615, "volume": 15088.0}, {"date": "2020-07-29", "close": 38.4015, "volume": 13923.0}, {"date": "2020-07-30", "close": 39.3616, "volume": 18584.0}, {"date": "2020-07-31", "close": 38.2815, "volume": 17110.0}, {"date": "2020-08-03", "close": 39.2416, "volume": 16386.0}, {"date": "2020-08-04", "close": 39.7216, "volume": 15922.0}, {"date": "2020-08-05", "close": 41.0416, "volume": 18141.0}, {"date": "2020-08-06", "close": 40.0816, "volume": 11115.0}, {"date": "2020-08-07", "close": 41.4017, "volume": 13305.0}, {"date": "2020-08-10", "close": 40.9816, "volume": 30954.0}, {"date": "2020-08-11", "close": 30.4812, "volume": 171342.0}, {"date": "2020-08-12", "close": 30.6012, "volume": 65524.0}, {"date": "2020-08-13", "close": 29.0412, "volume": 60853.0}, {"date": "2020-08-14", "close": 28.8012, "volume": 28780.0}, {"date": "2020-08-17", "close": 28.4411, "volume": 60831.0}, {"date": "2020-08-18", "close": 28.6211, "volume": 60107.0}, {"date": "2020-08-19", "close": 29.4012, "volume": 59147.0}, {"date": "2020-08-20", "close": 28.0811, "volume": 26116.0}, {"date": "2020-08-21", "close": 28.2011, "volume": 27704.0}, {"date": "2020-08-24", "close": 28.3211, "volume": 31002.0}, {"date": "2020-08-25", "close": 28.5011, "volume": 42119.0}, {"date": "2020-08-26", "close": 28.3211, "volume": 19435.0}, {"date": "2020-08-27", "close": 27.3611, "volume": 31651.0}, {"date": "2020-08-28", "close": 27.4811, "volume": 31763.0}, {"date": "2020-08-31", "close": 27.3611, "volume": 41615.0}, {"date": "2020-09-01", "close": 27.6011, "volume": 16019.0}, {"date": "2020-09-02", "close": 27.6011, "volume": 18910.0}, {"date": "2020-09-03", "close": 26.2811, "volume": 35644.0}, {"date": "2020-09-04", "close": 25.921, "volume": 40010.0}, {"date": "2020-09-08", "close": 25.081, "volume": 14504.0}, {"date": "2020-09-09", "close": 25.801, "volume": 24395.0}, {"date": "2020-09-10", "close": 25.561, "volume": 45647.0}, {"date": "2020-09-11", "close": 26.2811, "volume": 22750.0}, {"date": "2020-09-14", "close": 27.2411, "volume": 36383.0}, {"date": "2020-09-15", "close": 27.0011, "volume": 15079.0}, {"date": "2020-09-16", "close": 26.5211, "volume": 30083.0}, {"date": "2020-09-17", "close": 26.5211, "volume": 14120.0}, {"date": "2020-09-18", "close": 26.4011, "volume": 25247.0}, {"date": "2020-09-21", "close": 25.441, "volume": 17867.0}, {"date": "2020-09-22", "close": 24.841, "volume": 25442.0}, {"date": "2020-09-23", "close": 24.241, "volume": 17804.0}, {"date": "2020-09-24", "close": 24.721, "volume": 45988.0}, {"date": "2020-09-25", "close": 24.961, "volume": 20911.0}, {"date": "2020-09-28", "close": 24.601, "volume": 15714.0}, {"date": "2020-09-29", "close": 25.081, "volume": 21869.0}, {"date": "2020-09-30", "close": 24.601, "volume": 11703.0}, {"date": "2020-10-01", "close": 25.081, "volume": 15385.0}, {"date": "2020-10-02", "close": 24.121, "volume": 15424.0}, {"date": "2020-10-05", "close": 25.201, "volume": 43119.0}, {"date": "2020-10-06", "close": 25.321, "volume": 32621.0}, {"date": "2020-10-07", "close": 26.4011, "volume": 25878.0}, {"date": "2020-10-08", "close": 26.2811, "volume": 24599.0}, {"date": "2020-10-09", "close": 27.4811, "volume": 22782.0}, {"date": "2020-10-12", "close": 28.0811, "volume": 20904.0}, {"date": "2020-10-13", "close": 27.7211, "volume": 20073.0}, {"date": "2020-10-14", "close": 27.3611, "volume": 18095.0}, {"date": "2020-10-15", "close": 27.1211, "volume": 12967.0}, {"date": "2020-10-16", "close": 26.161, "volume": 25889.0}, {"date": "2020-10-19", "close": 26.2811, "volume": 15681.0}, {"date": "2020-10-20", "close": 26.4011, "volume": 41511.0}, {"date": "2020-10-21", "close": 26.8811, "volume": 28946.0}, {"date": "2020-10-22", "close": 29.8812, "volume": 79620.0}, {"date": "2020-10-23", "close": 27.8411, "volume": 30884.0}, {"date": "2020-10-26", "close": 28.2011, "volume": 33083.0}, {"date": "2020-10-27", "close": 28.3211, "volume": 23149.0}, {"date": "2020-10-28", "close": 27.0011, "volume": 25224.0}, {"date": "2020-10-29", "close": 27.3611, "volume": 29600.0}, {"date": "2020-10-30", "close": 26.6411, "volume": 64857.0}, {"date": "2020-11-02", "close": 24.721, "volume": 39860.0}, {"date": "2020-11-03", "close": 25.081, "volume": 20030.0}, {"date": "2020-11-04", "close": 23.0409, "volume": 78268.0}, {"date": "2020-11-05", "close": 24.001, "volume": 25468.0}, {"date": "2020-11-06", "close": 28.4411, "volume": 277098.0}, {"date": "2020-11-09", "close": 27.4811, "volume": 70415.0}, {"date": "2020-11-10", "close": 28.4411, "volume": 34708.0}, {"date": "2020-11-11", "close": 28.3211, "volume": 26388.0}, {"date": "2020-11-12", "close": 27.4811, "volume": 21993.0}, {"date": "2020-11-13", "close": 27.4811, "volume": 15831.0}, {"date": "2020-11-16", "close": 27.4811, "volume": 31595.0}, {"date": "2020-11-17", "close": 27.4811, "volume": 40274.0}, {"date": "2020-11-18", "close": 32.2813, "volume": 137925.0}, {"date": "2020-11-19", "close": 32.2813, "volume": 54582.0}, {"date": "2020-11-20", "close": 35.1614, "volume": 89794.0}, {"date": "2020-11-23", "close": 34.3214, "volume": 48314.0}, {"date": "2020-11-24", "close": 35.1614, "volume": 50354.0}, {"date": "2020-11-25", "close": 34.4414, "volume": 22696.0}, {"date": "2020-11-27", "close": 35.1614, "volume": 15839.0}, {"date": "2020-11-30", "close": 35.7614, "volume": 54767.0}, {"date": "2020-12-01", "close": 36.0014, "volume": 24355.0}, {"date": "2020-12-02", "close": 35.8814, "volume": 35626.0}, {"date": "2020-12-03", "close": 34.0814, "volume": 80517.0}, {"date": "2020-12-04", "close": 33.7213, "volume": 23167.0}, {"date": "2020-12-07", "close": 33.9614, "volume": 23240.0}, {"date": "2020-12-08", "close": 33.6013, "volume": 43205.0}, {"date": "2020-12-09", "close": 31.8013, "volume": 34254.0}, {"date": "2020-12-10", "close": 30.6612, "volume": 171324.0}, {"date": "2020-12-11", "close": 29.4012, "volume": 87646.0}, {"date": "2020-12-14", "close": 32.8813, "volume": 70581.0}, {"date": "2020-12-15", "close": 34.3214, "volume": 65598.0}, {"date": "2020-12-16", "close": 34.6814, "volume": 41413.0}, {"date": "2020-12-17", "close": 34.6814, "volume": 26592.0}, {"date": "2020-12-18", "close": 34.3214, "volume": 56042.0}, {"date": "2020-12-21", "close": 35.4014, "volume": 33366.0}, {"date": "2020-12-22", "close": 35.2814, "volume": 36040.0}, {"date": "2020-12-23", "close": 34.8014, "volume": 43233.0}, {"date": "2020-12-24", "close": 33.4813, "volume": 20893.0}, {"date": "2020-12-28", "close": 33.4813, "volume": 38233.0}, {"date": "2020-12-29", "close": 33.4813, "volume": 42721.0}, {"date": "2020-12-30", "close": 34.6814, "volume": 31286.0}, {"date": "2020-12-31", "close": 33.8414, "volume": 21114.0}, {"date": "2021-01-04", "close": 34.0814, "volume": 43303.0}, {"date": "2021-01-05", "close": 35.1614, "volume": 19207.0}, {"date": "2021-01-06", "close": 35.7614, "volume": 51991.0}, {"date": "2021-01-07", "close": 35.6414, "volume": 42191.0}, {"date": "2021-01-08", "close": 36.1214, "volume": 29983.0}, {"date": "2021-01-11", "close": 37.5615, "volume": 68782.0}, {"date": "2021-01-12", "close": 41.6417, "volume": 136925.0}, {"date": "2021-01-13", "close": 39.0016, "volume": 50661.0}, {"date": "2021-01-14", "close": 38.7616, "volume": 25378.0}, {"date": "2021-01-15", "close": 38.2815, "volume": 21776.0}, {"date": "2021-01-19", "close": 38.6415, "volume": 26812.0}, {"date": "2021-01-20", "close": 38.1615, "volume": 31304.0}, {"date": "2021-01-21", "close": 39.2416, "volume": 31504.0}, {"date": "2021-01-22", "close": 39.6016, "volume": 42785.0}, {"date": "2021-01-25", "close": 40.5616, "volume": 38195.0}, {"date": "2021-01-26", "close": 40.6816, "volume": 37485.0}, {"date": "2021-01-27", "close": 38.1615, "volume": 59927.0}, {"date": "2021-01-28", "close": 37.5615, "volume": 38932.0}, {"date": "2021-01-29", "close": 36.7215, "volume": 28304.0}, {"date": "2021-02-01", "close": 38.4015, "volume": 30980.0}, {"date": "2021-02-02", "close": 42.3617, "volume": 55268.0}, {"date": "2021-02-03", "close": 40.5616, "volume": 35703.0}, {"date": "2021-02-04", "close": 42.3617, "volume": 32489.0}, {"date": "2021-02-05", "close": 42.0017, "volume": 24564.0}, {"date": "2021-02-08", "close": 44.5218, "volume": 50501.0}, {"date": "2021-02-09", "close": 44.5218, "volume": 68164.0}, {"date": "2021-02-10", "close": 44.2818, "volume": 64598.0}, {"date": "2021-02-11", "close": 45.8418, "volume": 117452.0}, {"date": "2021-02-12", "close": 52.9221, "volume": 168189.0}, {"date": "2021-02-16", "close": 53.0421, "volume": 84294.0}, {"date": "2021-02-17", "close": 46.3219, "volume": 133606.0}, {"date": "2021-02-18", "close": 47.5219, "volume": 62587.0}, {"date": "2021-02-19", "close": 46.2018, "volume": 38547.0}, {"date": "2021-02-22", "close": 43.4417, "volume": 66505.0}, {"date": "2021-02-23", "close": 43.8018, "volume": 74856.0}, {"date": "2021-02-24", "close": 47.1619, "volume": 64819.0}, {"date": "2021-02-25", "close": 44.6418, "volume": 55564.0}, {"date": "2021-02-26", "close": 43.0817, "volume": 51584.0}, {"date": "2021-03-01", "close": 44.2818, "volume": 35206.0}, {"date": "2021-03-02", "close": 45.1218, "volume": 37623.0}, {"date": "2021-03-03", "close": 41.4017, "volume": 47715.0}, {"date": "2021-03-04", "close": 38.7616, "volume": 81734.0}, {"date": "2021-03-05", "close": 40.2016, "volume": 76573.0}, {"date": "2021-03-08", "close": 39.6016, "volume": 29451.0}, {"date": "2021-03-09", "close": 41.2817, "volume": 80020.0}, {"date": "2021-03-10", "close": 43.5617, "volume": 47805.0}, {"date": "2021-03-11", "close": 43.8018, "volume": 47878.0}, {"date": "2021-03-12", "close": 41.2817, "volume": 47670.0}, {"date": "2021-03-15", "close": 41.6417, "volume": 37340.0}, {"date": "2021-03-16", "close": 46.8619, "volume": 142046.0}, {"date": "2021-03-17", "close": 48.1219, "volume": 106133.0}, {"date": "2021-03-18", "close": 45.9618, "volume": 64161.0}, {"date": "2021-03-19", "close": 44.5218, "volume": 97641.0}, {"date": "2021-03-22", "close": 42.8417, "volume": 54575.0}, {"date": "2021-03-23", "close": 42.4817, "volume": 66297.0}, {"date": "2021-03-24", "close": 39.4816, "volume": 69098.0}, {"date": "2021-03-25", "close": 41.1616, "volume": 39791.0}, {"date": "2021-03-26", "close": 40.4416, "volume": 46571.0}, {"date": "2021-03-29", "close": 38.5215, "volume": 33290.0}, {"date": "2021-03-30", "close": 37.9215, "volume": 22948.0}, {"date": "2021-03-31", "close": 39.7216, "volume": 49888.0}, {"date": "2021-04-01", "close": 41.1616, "volume": 34742.0}, {"date": "2021-04-05", "close": 40.9216, "volume": 24721.0}, {"date": "2021-04-06", "close": 40.0816, "volume": 15113.0}, {"date": "2021-04-07", "close": 39.1216, "volume": 25941.0}, {"date": "2021-04-08", "close": 38.6415, "volume": 33963.0}, {"date": "2021-04-09", "close": 37.6815, "volume": 26862.0}, {"date": "2021-04-12", "close": 36.8415, "volume": 36753.0}, {"date": "2021-04-13", "close": 37.5015, "volume": 33937.0}, {"date": "2021-04-14", "close": 37.2015, "volume": 47154.0}, {"date": "2021-04-15", "close": 37.2015, "volume": 37987.0}, {"date": "2021-04-16", "close": 38.1615, "volume": 26068.0}, {"date": "2021-04-19", "close": 36.8415, "volume": 34335.0}, {"date": "2021-04-20", "close": 35.5214, "volume": 37460.0}, {"date": "2021-04-21", "close": 36.4815, "volume": 15966.0}, {"date": "2021-04-22", "close": 36.8415, "volume": 26888.0}, {"date": "2021-04-23", "close": 38.2815, "volume": 28067.0}, {"date": "2021-04-26", "close": 38.7616, "volume": 22872.0}, {"date": "2021-04-27", "close": 38.0415, "volume": 23282.0}, {"date": "2021-04-28", "close": 37.3215, "volume": 31885.0}, {"date": "2021-04-29", "close": 37.4415, "volume": 24283.0}, {"date": "2021-04-30", "close": 35.4014, "volume": 45544.0}, {"date": "2021-05-03", "close": 35.5214, "volume": 54149.0}, {"date": "2021-05-04", "close": 35.1614, "volume": 61236.0}, {"date": "2021-05-05", "close": 38.8816, "volume": 82635.0}, {"date": "2021-05-06", "close": 43.5617, "volume": 923836.0}, {"date": "2021-05-07", "close": 40.2016, "volume": 100624.0}, {"date": "2021-05-10", "close": 36.1214, "volume": 93489.0}, {"date": "2021-05-11", "close": 35.1614, "volume": 54655.0}, {"date": "2021-05-12", "close": 34.0814, "volume": 105225.0}, {"date": "2021-05-13", "close": 34.8014, "volume": 60674.0}, {"date": "2021-05-14", "close": 37.8015, "volume": 280678.0}, {"date": "2021-05-17", "close": 36.6015, "volume": 56517.0}, {"date": "2021-05-18", "close": 36.0014, "volume": 73529.0}, {"date": "2021-05-19", "close": 36.9615, "volume": 274499.0}, {"date": "2021-05-20", "close": 37.9215, "volume": 75723.0}, {"date": "2021-05-21", "close": 38.1615, "volume": 32076.0}, {"date": "2021-05-24", "close": 39.0016, "volume": 25899.0}, {"date": "2021-05-25", "close": 38.5215, "volume": 35464.0}, {"date": "2021-05-26", "close": 39.4816, "volume": 19568.0}, {"date": "2021-05-27", "close": 40.9216, "volume": 44883.0}, {"date": "2021-05-28", "close": 41.8817, "volume": 65048.0}, {"date": "2021-06-01", "close": 42.2417, "volume": 27841.0}, {"date": "2021-06-02", "close": 41.1616, "volume": 24464.0}, {"date": "2021-06-03", "close": 41.7617, "volume": 79074.0}, {"date": "2021-06-04", "close": 43.6817, "volume": 165947.0}, {"date": "2021-06-07", "close": 43.5617, "volume": 41772.0}, {"date": "2021-06-08", "close": 45.2418, "volume": 129194.0}, {"date": "2021-06-09", "close": 41.5217, "volume": 43856.0}, {"date": "2021-06-10", "close": 42.2417, "volume": 25568.0}, {"date": "2021-06-11", "close": 42.7217, "volume": 24863.0}, {"date": "2021-06-14", "close": 44.2818, "volume": 25231.0}, {"date": "2021-06-15", "close": 42.4817, "volume": 22672.0}, {"date": "2021-06-16", "close": 42.0017, "volume": 32999.0}, {"date": "2021-06-17", "close": 41.4017, "volume": 28821.0}, {"date": "2021-06-18", "close": 39.3616, "volume": 57519.0}, {"date": "2021-06-21", "close": 39.1216, "volume": 37438.0}, {"date": "2021-06-22", "close": 39.0016, "volume": 30101.0}, {"date": "2021-06-23", "close": 39.8416, "volume": 30825.0}, {"date": "2021-06-24", "close": 40.3216, "volume": 51127.0}, {"date": "2021-06-25", "close": 40.9216, "volume": 490825.0}, {"date": "2021-06-28", "close": 42.9617, "volume": 33151.0}, {"date": "2021-06-29", "close": 42.3617, "volume": 14015.0}, {"date": "2021-06-30", "close": 40.9216, "volume": 27918.0}, {"date": "2021-07-01", "close": 40.4416, "volume": 46400.0}, {"date": "2021-07-02", "close": 40.4416, "volume": 42543.0}, {"date": "2021-07-06", "close": 39.0016, "volume": 14251.0}, {"date": "2021-07-07", "close": 37.0815, "volume": 31302.0}, {"date": "2021-07-08", "close": 35.2814, "volume": 32234.0}, {"date": "2021-07-09", "close": 36.4815, "volume": 22349.0}, {"date": "2021-07-12", "close": 36.4815, "volume": 15254.0}, {"date": "2021-07-13", "close": 35.1614, "volume": 16166.0}, {"date": "2021-07-14", "close": 34.9214, "volume": 25356.0}, {"date": "2021-07-15", "close": 34.3214, "volume": 20696.0}, {"date": "2021-07-16", "close": 32.7613, "volume": 22379.0}, {"date": "2021-07-19", "close": 34.0814, "volume": 31647.0}, {"date": "2021-07-20", "close": 34.2014, "volume": 22470.0}, {"date": "2021-07-21", "close": 35.2814, "volume": 18950.0}, {"date": "2021-07-22", "close": 34.5614, "volume": 13916.0}, {"date": "2021-07-23", "close": 33.7213, "volume": 19172.0}, {"date": "2021-07-26", "close": 33.7213, "volume": 16633.0}, {"date": "2021-07-27", "close": 32.4013, "volume": 31222.0}, {"date": "2021-07-28", "close": 34.2014, "volume": 16806.0}, {"date": "2021-07-29", "close": 36.0014, "volume": 35410.0}, {"date": "2021-07-30", "close": 36.1214, "volume": 17042.0}, {"date": "2021-08-02", "close": 35.5214, "volume": 13293.0}, {"date": "2021-08-03", "close": 36.1214, "volume": 18971.0}, {"date": "2021-08-04", "close": 35.0414, "volume": 14265.0}, {"date": "2021-08-05", "close": 35.6414, "volume": 11840.0}, {"date": "2021-08-06", "close": 37.4415, "volume": 28688.0}, {"date": "2021-08-09", "close": 36.6015, "volume": 21986.0}, {"date": "2021-08-10", "close": 42.2417, "volume": 190144.0}, {"date": "2021-08-11", "close": 48.3619, "volume": 158976.0}, {"date": "2021-08-12", "close": 45.3618, "volume": 72404.0}, {"date": "2021-08-13", "close": 43.2017, "volume": 63282.0}, {"date": "2021-08-16", "close": 41.1616, "volume": 37911.0}, {"date": "2021-08-17", "close": 38.7616, "volume": 69078.0}, {"date": "2021-08-18", "close": 38.8816, "volume": 105373.0}, {"date": "2021-08-19", "close": 42.7217, "volume": 258003.0}, {"date": "2021-08-20", "close": 53.4021, "volume": 964853.0}, {"date": "2021-08-23", "close": 69.0028, "volume": 2013125.0}, {"date": "2021-08-24", "close": 66.6027, "volume": 982328.0}, {"date": "2021-08-25", "close": 64.9226, "volume": 247726.0}, {"date": "2021-08-26", "close": 65.2826, "volume": 164843.0}, {"date": "2021-08-27", "close": 82.6833, "volume": 1257381.0}, {"date": "2021-08-30", "close": 74.643, "volume": 517788.0}, {"date": "2021-08-31", "close": 93.0037, "volume": 739547.0}, {"date": "2021-09-01", "close": 85.3234, "volume": 384973.0}, {"date": "2021-09-02", "close": 79.9232, "volume": 250430.0}, {"date": "2021-09-03", "close": 73.0829, "volume": 385926.0}, {"date": "2021-09-07", "close": 77.5231, "volume": 334894.0}, {"date": "2021-09-08", "close": 65.0426, "volume": 390607.0}, {"date": "2021-09-09", "close": 65.2826, "volume": 267316.0}, {"date": "2021-09-10", "close": 67.0827, "volume": 236128.0}, {"date": "2021-09-13", "close": 60.8424, "volume": 479818.0}, {"date": "2021-09-14", "close": 63.8426, "volume": 204363.0}, {"date": "2021-09-15", "close": 63.6025, "volume": 110807.0}, {"date": "2021-09-16", "close": 66.8427, "volume": 177731.0}, {"date": "2021-09-17", "close": 64.9226, "volume": 120910.0}, {"date": "2021-09-20", "close": 58.0823, "volume": 111257.0}, {"date": "2021-09-21", "close": 60.0624, "volume": 99330.0}, {"date": "2021-09-22", "close": 61.2024, "volume": 86368.0}, {"date": "2021-09-23", "close": 64.3226, "volume": 85145.0}, {"date": "2021-09-24", "close": 61.8025, "volume": 59167.0}, {"date": "2021-09-27", "close": 61.8025, "volume": 60398.0}, {"date": "2021-09-28", "close": 60.0024, "volume": 73039.0}, {"date": "2021-09-29", "close": 56.6423, "volume": 68313.0}, {"date": "2021-09-30", "close": 57.3623, "volume": 91074.0}, {"date": "2021-10-01", "close": 57.4823, "volume": 49375.0}, {"date": "2021-10-04", "close": 54.8422, "volume": 74701.0}, {"date": "2021-10-05", "close": 54.9622, "volume": 35713.0}, {"date": "2021-10-06", "close": 53.7622, "volume": 35945.0}, {"date": "2021-10-07", "close": 55.6822, "volume": 108971.0}, {"date": "2021-10-08", "close": 52.2021, "volume": 57823.0}, {"date": "2021-10-11", "close": 54.7222, "volume": 120571.0}, {"date": "2021-10-12", "close": 54.8422, "volume": 81301.0}, {"date": "2021-10-13", "close": 54.7222, "volume": 40701.0}, {"date": "2021-10-14", "close": 54.4822, "volume": 65819.0}, {"date": "2021-10-15", "close": 53.7622, "volume": 44957.0}, {"date": "2021-10-18", "close": 52.5621, "volume": 44416.0}, {"date": "2021-10-19", "close": 53.1621, "volume": 48409.0}, {"date": "2021-10-20", "close": 53.0421, "volume": 41489.0}, {"date": "2021-10-21", "close": 52.8021, "volume": 39109.0}, {"date": "2021-10-22", "close": 51.002, "volume": 84627.0}, {"date": "2021-10-25", "close": 49.322, "volume": 134757.0}, {"date": "2021-10-26", "close": 49.802, "volume": 51195.0}, {"date": "2021-10-27", "close": 48.3619, "volume": 53387.0}, {"date": "2021-10-28", "close": 49.322, "volume": 47040.0}, {"date": "2021-10-29", "close": 49.082, "volume": 38414.0}, {"date": "2021-11-01", "close": 51.9621, "volume": 54308.0}, {"date": "2021-11-02", "close": 52.6821, "volume": 32725.0}, {"date": "2021-11-03", "close": 53.1621, "volume": 23687.0}, {"date": "2021-11-04", "close": 52.2021, "volume": 38214.0}, {"date": "2021-11-05", "close": 51.7221, "volume": 28873.0}, {"date": "2021-11-08", "close": 53.2821, "volume": 55547.0}, {"date": "2021-11-09", "close": 52.8021, "volume": 69940.0}, {"date": "2021-11-10", "close": 59.8824, "volume": 188247.0}, {"date": "2021-11-11", "close": 63.4825, "volume": 109754.0}, {"date": "2021-11-12", "close": 66.2426, "volume": 83162.0}, {"date": "2021-11-15", "close": 64.4426, "volume": 97535.0}, {"date": "2021-11-16", "close": 64.2026, "volume": 87251.0}, {"date": "2021-11-17", "close": 63.1225, "volume": 60022.0}, {"date": "2021-11-18", "close": 70.0828, "volume": 155415.0}, {"date": "2021-11-19", "close": 67.0827, "volume": 75792.0}, {"date": "2021-11-22", "close": 65.0426, "volume": 67951.0}, {"date": "2021-11-23", "close": 61.6825, "volume": 77009.0}, {"date": "2021-11-24", "close": 64.2026, "volume": 50685.0}, {"date": "2021-11-26", "close": 61.2024, "volume": 52441.0}, {"date": "2021-11-29", "close": 62.7625, "volume": 55885.0}, {"date": "2021-11-30", "close": 62.2825, "volume": 56869.0}, {"date": "2021-12-01", "close": 61.0824, "volume": 68612.0}, {"date": "2021-12-02", "close": 58.3223, "volume": 65430.0}, {"date": "2021-12-03", "close": 56.1622, "volume": 68384.0}, {"date": "2021-12-06", "close": 54.9622, "volume": 39414.0}, {"date": "2021-12-07", "close": 58.6823, "volume": 31863.0}, {"date": "2021-12-08", "close": 59.7624, "volume": 42235.0}, {"date": "2021-12-09", "close": 58.2023, "volume": 40128.0}, {"date": "2021-12-10", "close": 56.4023, "volume": 34732.0}, {"date": "2021-12-13", "close": 53.1621, "volume": 32981.0}, {"date": "2021-12-14", "close": 51.9621, "volume": 34010.0}, {"date": "2021-12-15", "close": 56.1622, "volume": 48575.0}, {"date": "2021-12-16", "close": 52.9221, "volume": 58844.0}, {"date": "2021-12-17", "close": 53.4021, "volume": 28730.0}, {"date": "2021-12-20", "close": 52.8021, "volume": 70998.0}, {"date": "2021-12-21", "close": 56.1622, "volume": 73652.0}, {"date": "2021-12-22", "close": 58.2023, "volume": 42692.0}, {"date": "2021-12-23", "close": 59.1624, "volume": 49363.0}, {"date": "2021-12-27", "close": 58.5623, "volume": 43293.0}, {"date": "2021-12-28", "close": 57.2423, "volume": 46970.0}, {"date": "2021-12-29", "close": 55.0822, "volume": 25314.0}, {"date": "2021-12-30", "close": 53.4021, "volume": 49779.0}, {"date": "2021-12-31", "close": 52.8021, "volume": 50235.0}, {"date": "2022-01-03", "close": 55.2022, "volume": 51498.0}, {"date": "2022-01-04", "close": 56.8823, "volume": 78476.0}, {"date": "2022-01-05", "close": 51.7221, "volume": 67984.0}, {"date": "2022-01-06", "close": 51.9621, "volume": 24446.0}, {"date": "2022-01-07", "close": 49.322, "volume": 45143.0}, {"date": "2022-01-10", "close": 41.1616, "volume": 348844.0}, {"date": "2022-01-11", "close": 44.6418, "volume": 112923.0}, {"date": "2022-01-12", "close": 45.4818, "volume": 98197.0}, {"date": "2022-01-13", "close": 44.6418, "volume": 64910.0}, {"date": "2022-01-14", "close": 45.4818, "volume": 73324.0}, {"date": "2022-01-18", "close": 44.2818, "volume": 86906.0}, {"date": "2022-01-19", "close": 42.3617, "volume": 73327.0}, {"date": "2022-01-20", "close": 39.7216, "volume": 72735.0}, {"date": "2022-01-21", "close": 39.1216, "volume": 69013.0}, {"date": "2022-01-24", "close": 38.6415, "volume": 118343.0}, {"date": "2022-01-25", "close": 37.3215, "volume": 99006.0}, {"date": "2022-01-26", "close": 37.2015, "volume": 64103.0}, {"date": "2022-01-27", "close": 35.8814, "volume": 55061.0}, {"date": "2022-01-28", "close": 37.8015, "volume": 58835.0}, {"date": "2022-01-31", "close": 40.2016, "volume": 50662.0}, {"date": "2022-02-01", "close": 41.2817, "volume": 35277.0}, {"date": "2022-02-02", "close": 41.6417, "volume": 106110.0}, {"date": "2022-02-03", "close": 38.6415, "volume": 49071.0}, {"date": "2022-02-04", "close": 39.8416, "volume": 37093.0}, {"date": "2022-02-07", "close": 39.8416, "volume": 36932.0}, {"date": "2022-02-08", "close": 41.7617, "volume": 35112.0}, {"date": "2022-02-09", "close": 42.8417, "volume": 43949.0}, {"date": "2022-02-10", "close": 42.8417, "volume": 104552.0}, {"date": "2022-02-11", "close": 38.6415, "volume": 79709.0}, {"date": "2022-02-14", "close": 38.5215, "volume": 39040.0}, {"date": "2022-02-15", "close": 41.5217, "volume": 48972.0}, {"date": "2022-02-16", "close": 42.1217, "volume": 32413.0}, {"date": "2022-02-17", "close": 39.3616, "volume": 46830.0}, {"date": "2022-02-18", "close": 37.8015, "volume": 65152.0}, {"date": "2022-02-22", "close": 36.7215, "volume": 37074.0}, {"date": "2022-02-23", "close": 35.7614, "volume": 45207.0}, {"date": "2022-02-24", "close": 38.8816, "volume": 67730.0}, {"date": "2022-02-25", "close": 39.1216, "volume": 28986.0}, {"date": "2022-02-28", "close": 39.2416, "volume": 25895.0}, {"date": "2022-03-01", "close": 37.8015, "volume": 23725.0}, {"date": "2022-03-02", "close": 37.9215, "volume": 18367.0}, {"date": "2022-03-03", "close": 37.0815, "volume": 29621.0}, {"date": "2022-03-04", "close": 35.5214, "volume": 38341.0}, {"date": "2022-03-07", "close": 33.6013, "volume": 39085.0}, {"date": "2022-03-08", "close": 33.8414, "volume": 61971.0}, {"date": "2022-03-09", "close": 36.0014, "volume": 26278.0}, {"date": "2022-03-10", "close": 35.5214, "volume": 29060.0}, {"date": "2022-03-11", "close": 33.8414, "volume": 27055.0}, {"date": "2022-03-14", "close": 29.8812, "volume": 68006.0}, {"date": "2022-03-15", "close": 31.8013, "volume": 40924.0}, {"date": "2022-03-16", "close": 35.4014, "volume": 56221.0}, {"date": "2022-03-17", "close": 36.6015, "volume": 29550.0}, {"date": "2022-03-18", "close": 37.6815, "volume": 23890.0}, {"date": "2022-03-21", "close": 37.2015, "volume": 29225.0}, {"date": "2022-03-22", "close": 38.0415, "volume": 25456.0}, {"date": "2022-03-23", "close": 37.0815, "volume": 17632.0}, {"date": "2022-03-24", "close": 37.9215, "volume": 15819.0}, {"date": "2022-03-25", "close": 37.0815, "volume": 20666.0}, {"date": "2022-03-28", "close": 36.9615, "volume": 16842.0}, {"date": "2022-03-29", "close": 38.4015, "volume": 24499.0}, {"date": "2022-03-30", "close": 36.3615, "volume": 22650.0}, {"date": "2022-03-31", "close": 35.6414, "volume": 25813.0}, {"date": "2022-04-01", "close": 34.6814, "volume": 31135.0}, {"date": "2022-04-04", "close": 34.8014, "volume": 15773.0}, {"date": "2022-04-05", "close": 33.0013, "volume": 18225.0}, {"date": "2022-04-06", "close": 31.6813, "volume": 55946.0}, {"date": "2022-04-07", "close": 31.3213, "volume": 32926.0}, {"date": "2022-04-08", "close": 30.1212, "volume": 25903.0}, {"date": "2022-04-11", "close": 29.1612, "volume": 19847.0}, {"date": "2022-04-12", "close": 28.4411, "volume": 44594.0}, {"date": "2022-04-13", "close": 29.1612, "volume": 20853.0}, {"date": "2022-04-14", "close": 27.8411, "volume": 18257.0}, {"date": "2022-04-18", "close": 27.1211, "volume": 18849.0}, {"date": "2022-04-19", "close": 27.3611, "volume": 35564.0}, {"date": "2022-04-20", "close": 27.4811, "volume": 33435.0}, {"date": "2022-04-21", "close": 26.7611, "volume": 24834.0}, {"date": "2022-04-22", "close": 26.5211, "volume": 14291.0}, {"date": "2022-04-25", "close": 26.8811, "volume": 22715.0}, {"date": "2022-04-26", "close": 25.561, "volume": 14213.0}, {"date": "2022-04-27", "close": 25.441, "volume": 14475.0}, {"date": "2022-04-28", "close": 26.7611, "volume": 25591.0}, {"date": "2022-04-29", "close": 25.321, "volume": 21317.0}, {"date": "2022-05-02", "close": 26.4011, "volume": 13685.0}, {"date": "2022-05-03", "close": 26.4011, "volume": 12025.0}, {"date": "2022-05-04", "close": 27.3611, "volume": 33593.0}, {"date": "2022-05-05", "close": 25.801, "volume": 14975.0}, {"date": "2022-05-06", "close": 25.321, "volume": 18399.0}, {"date": "2022-05-09", "close": 22.6809, "volume": 46403.0}, {"date": "2022-05-10", "close": 23.1609, "volume": 33451.0}, {"date": "2022-05-11", "close": 25.561, "volume": 65913.0}, {"date": "2022-05-12", "close": 24.841, "volume": 39827.0}, {"date": "2022-05-13", "close": 26.161, "volume": 35721.0}, {"date": "2022-05-16", "close": 25.801, "volume": 15908.0}, {"date": "2022-05-17", "close": 25.801, "volume": 19577.0}, {"date": "2022-05-18", "close": 24.601, "volume": 17930.0}, {"date": "2022-05-19", "close": 25.081, "volume": 25403.0}, {"date": "2022-05-20", "close": 25.081, "volume": 14024.0}, {"date": "2022-05-23", "close": 24.241, "volume": 18517.0}, {"date": "2022-05-24", "close": 23.0409, "volume": 19700.0}, {"date": "2022-05-25", "close": 24.241, "volume": 27441.0}, {"date": "2022-05-26", "close": 25.681, "volume": 14267.0}, {"date": "2022-05-27", "close": 26.2811, "volume": 16430.0}, {"date": "2022-05-31", "close": 25.681, "volume": 11266.0}, {"date": "2022-06-01", "close": 25.441, "volume": 11376.0}, {"date": "2022-06-02", "close": 26.5211, "volume": 16625.0}, {"date": "2022-06-03", "close": 25.921, "volume": 10032.0}, {"date": "2022-06-06", "close": 26.4011, "volume": 11265.0}, {"date": "2022-06-07", "close": 25.921, "volume": 9728.0}, {"date": "2022-06-08", "close": 25.801, "volume": 14780.0}, {"date": "2022-06-09", "close": 25.801, "volume": 15407.0}, {"date": "2022-06-10", "close": 25.921, "volume": 21206.0}, {"date": "2022-06-13", "close": 22.8609, "volume": 26186.0}, {"date": "2022-06-14", "close": 22.2009, "volume": 11933.0}, {"date": "2022-06-15", "close": 22.8009, "volume": 15058.0}, {"date": "2022-06-16", "close": 22.2009, "volume": 25520.0}, {"date": "2022-06-17", "close": 21.9609, "volume": 23036.0}, {"date": "2022-06-21", "close": 22.9209, "volume": 19608.0}, {"date": "2022-06-22", "close": 22.5609, "volume": 13311.0}, {"date": "2022-06-23", "close": 22.0809, "volume": 10587.0}, {"date": "2022-06-24", "close": 22.5609, "volume": 10670.0}, {"date": "2022-06-27", "close": 21.9609, "volume": 16536.0}, {"date": "2022-06-28", "close": 22.4409, "volume": 24286.0}, {"date": "2022-06-29", "close": 22.8009, "volume": 27390.0}, {"date": "2022-06-30", "close": 22.9209, "volume": 22358.0}, {"date": "2022-07-01", "close": 22.2009, "volume": 21141.0}, {"date": "2022-07-05", "close": 21.8409, "volume": 25560.0}, {"date": "2022-07-06", "close": 21.4809, "volume": 10101.0}, {"date": "2022-07-07", "close": 23.1609, "volume": 14919.0}, {"date": "2022-07-08", "close": 23.2809, "volume": 10139.0}, {"date": "2022-07-11", "close": 22.5609, "volume": 16095.0}, {"date": "2022-07-12", "close": 22.4409, "volume": 10200.0}, {"date": "2022-07-13", "close": 22.5609, "volume": 11578.0}, {"date": "2022-07-14", "close": 22.6809, "volume": 21959.0}, {"date": "2022-07-15", "close": 23.4009, "volume": 11831.0}, {"date": "2022-07-18", "close": 23.5209, "volume": 16510.0}, {"date": "2022-07-19", "close": 26.6411, "volume": 83351.0}, {"date": "2022-07-20", "close": 27.9611, "volume": 34552.0}, {"date": "2022-07-21", "close": 27.9611, "volume": 11163.0}, {"date": "2022-07-22", "close": 26.7611, "volume": 10654.0}, {"date": "2022-07-25", "close": 26.5211, "volume": 13080.0}, {"date": "2022-07-26", "close": 26.161, "volume": 14726.0}, {"date": "2022-07-27", "close": 26.8811, "volume": 7537.0}, {"date": "2022-07-28", "close": 28.6811, "volume": 22478.0}, {"date": "2022-07-29", "close": 27.7211, "volume": 22105.0}, {"date": "2022-08-01", "close": 27.9611, "volume": 8852.0}, {"date": "2022-08-02", "close": 27.7211, "volume": 22826.0}, {"date": "2022-08-03", "close": 30.0012, "volume": 10374.0}, {"date": "2022-08-04", "close": 28.9212, "volume": 15893.0}, {"date": "2022-08-05", "close": 29.6412, "volume": 7858.0}, {"date": "2022-08-08", "close": 29.0412, "volume": 9029.0}, {"date": "2022-08-09", "close": 27.9611, "volume": 12244.0}, {"date": "2022-08-10", "close": 29.8812, "volume": 21700.0}, {"date": "2022-08-11", "close": 25.201, "volume": 84946.0}, {"date": "2022-08-12", "close": 25.081, "volume": 13998.0}, {"date": "2022-08-15", "close": 24.481, "volume": 25469.0}, {"date": "2022-08-16", "close": 24.961, "volume": 31029.0}, {"date": "2022-08-17", "close": 24.601, "volume": 29320.0}, {"date": "2022-08-18", "close": 28.2011, "volume": 338819.0}, {"date": "2022-08-19", "close": 26.161, "volume": 60957.0}, {"date": "2022-08-22", "close": 24.601, "volume": 40164.0}, {"date": "2022-08-23", "close": 24.361, "volume": 31588.0}, {"date": "2022-08-24", "close": 24.481, "volume": 33370.0}, {"date": "2022-08-25", "close": 24.841, "volume": 17217.0}, {"date": "2022-08-26", "close": 24.001, "volume": 16575.0}, {"date": "2022-08-29", "close": 23.881, "volume": 28110.0}, {"date": "2022-08-30", "close": 23.0409, "volume": 37630.0}, {"date": "2022-08-31", "close": 22.4409, "volume": 32660.0}, {"date": "2022-09-01", "close": 22.2009, "volume": 28286.0}, {"date": "2022-09-02", "close": 21.7209, "volume": 45136.0}, {"date": "2022-09-06", "close": 21.1208, "volume": 26103.0}, {"date": "2022-09-07", "close": 21.4809, "volume": 18044.0}, {"date": "2022-09-08", "close": 21.4809, "volume": 28179.0}, {"date": "2022-09-09", "close": 22.3209, "volume": 23459.0}, {"date": "2022-09-12", "close": 22.2009, "volume": 17820.0}, {"date": "2022-09-13", "close": 21.1208, "volume": 15731.0}, {"date": "2022-09-14", "close": 21.0008, "volume": 17742.0}, {"date": "2022-09-15", "close": 20.7608, "volume": 9158.0}, {"date": "2022-09-16", "close": 20.5208, "volume": 17163.0}, {"date": "2022-09-19", "close": 20.5208, "volume": 13684.0}, {"date": "2022-09-20", "close": 20.2808, "volume": 8315.0}, {"date": "2022-09-21", "close": 20.0408, "volume": 18957.0}, {"date": "2022-09-22", "close": 19.6808, "volume": 20452.0}, {"date": "2022-09-23", "close": 19.5608, "volume": 16518.0}, {"date": "2022-09-26", "close": 18.6007, "volume": 13070.0}, {"date": "2022-09-27", "close": 18.7207, "volume": 10454.0}, {"date": "2022-09-28", "close": 19.6808, "volume": 9932.0}, {"date": "2022-09-29", "close": 19.4408, "volume": 4707.0}, {"date": "2022-09-30", "close": 19.3208, "volume": 40157.0}, {"date": "2022-10-03", "close": 19.5608, "volume": 18498.0}, {"date": "2022-10-04", "close": 19.8008, "volume": 12562.0}, {"date": "2022-10-05", "close": 19.6808, "volume": 8591.0}, {"date": "2022-10-06", "close": 19.9208, "volume": 11332.0}, {"date": "2022-10-07", "close": 19.8008, "volume": 12455.0}, {"date": "2022-10-10", "close": 18.4807, "volume": 15734.0}, {"date": "2022-10-11", "close": 17.4007, "volume": 34903.0}, {"date": "2022-10-12", "close": 17.5207, "volume": 24152.0}, {"date": "2022-10-13", "close": 18.2407, "volume": 23153.0}, {"date": "2022-10-14", "close": 17.1607, "volume": 17175.0}, {"date": "2022-10-17", "close": 17.2807, "volume": 9563.0}, {"date": "2022-10-18", "close": 17.7607, "volume": 9893.0}, {"date": "2022-10-19", "close": 18.6007, "volume": 15899.0}, {"date": "2022-10-20", "close": 18.2407, "volume": 9601.0}, {"date": "2022-10-21", "close": 18.0007, "volume": 16371.0}, {"date": "2022-10-24", "close": 17.4007, "volume": 16730.0}, {"date": "2022-10-25", "close": 18.6007, "volume": 18458.0}, {"date": "2022-10-26", "close": 17.7607, "volume": 17289.0}, {"date": "2022-10-27", "close": 16.6807, "volume": 168689.0}, {"date": "2022-10-28", "close": 17.4007, "volume": 41136.0}, {"date": "2022-10-31", "close": 16.9207, "volume": 13557.0}, {"date": "2022-11-01", "close": 17.5207, "volume": 22646.0}, {"date": "2022-11-02", "close": 17.7607, "volume": 14863.0}, {"date": "2022-11-03", "close": 17.2807, "volume": 26029.0}, {"date": "2022-11-04", "close": 17.4007, "volume": 8488.0}, {"date": "2022-11-07", "close": 16.8007, "volume": 56393.0}, {"date": "2022-11-08", "close": 17.5207, "volume": 39155.0}, {"date": "2022-11-09", "close": 17.6407, "volume": 25230.0}, {"date": "2022-11-10", "close": 18.6007, "volume": 54122.0}, {"date": "2022-11-11", "close": 19.3208, "volume": 30577.0}, {"date": "2022-11-14", "close": 18.6007, "volume": 10217.0}, {"date": "2022-11-15", "close": 19.0808, "volume": 17938.0}, {"date": "2022-11-16", "close": 18.4807, "volume": 48258.0}, {"date": "2022-11-17", "close": 18.6007, "volume": 9313.0}, {"date": "2022-11-18", "close": 18.1207, "volume": 28708.0}, {"date": "2022-11-21", "close": 17.4007, "volume": 29554.0}, {"date": "2022-11-22", "close": 17.6407, "volume": 18977.0}, {"date": "2022-11-23", "close": 17.6407, "volume": 23809.0}, {"date": "2022-11-25", "close": 17.7607, "volume": 8873.0}, {"date": "2022-11-28", "close": 17.4007, "volume": 13731.0}, {"date": "2022-11-29", "close": 17.2807, "volume": 24162.0}, {"date": "2022-11-30", "close": 17.4007, "volume": 19850.0}, {"date": "2022-12-01", "close": 17.7607, "volume": 12113.0}, {"date": "2022-12-02", "close": 17.8807, "volume": 20225.0}, {"date": "2022-12-05", "close": 17.5207, "volume": 10171.0}, {"date": "2022-12-06", "close": 16.9207, "volume": 10804.0}, {"date": "2022-12-07", "close": 16.5607, "volume": 22863.0}, {"date": "2022-12-08", "close": 17.1607, "volume": 31404.0}, {"date": "2022-12-09", "close": 17.5207, "volume": 14303.0}, {"date": "2022-12-12", "close": 17.5207, "volume": 6882.0}, {"date": "2022-12-13", "close": 17.2807, "volume": 21795.0}, {"date": "2022-12-14", "close": 17.1607, "volume": 18685.0}, {"date": "2022-12-15", "close": 17.4007, "volume": 38181.0}, {"date": "2022-12-16", "close": 17.6407, "volume": 45330.0}, {"date": "2022-12-19", "close": 16.7407, "volume": 22017.0}, {"date": "2022-12-20", "close": 16.4407, "volume": 15869.0}, {"date": "2022-12-21", "close": 16.8007, "volume": 8943.0}, {"date": "2022-12-22", "close": 16.8007, "volume": 18661.0}, {"date": "2022-12-23", "close": 16.5607, "volume": 18191.0}, {"date": "2022-12-27", "close": 17.4007, "volume": 23775.0}, {"date": "2022-12-28", "close": 18.8408, "volume": 50246.0}, {"date": "2022-12-29", "close": 20.4008, "volume": 43332.0}, {"date": "2022-12-30", "close": 21.2408, "volume": 46215.0}, {"date": "2023-01-03", "close": 22.0809, "volume": 27397.0}, {"date": "2023-01-04", "close": 21.7209, "volume": 11363.0}, {"date": "2023-01-05", "close": 21.3609, "volume": 12207.0}, {"date": "2023-01-06", "close": 21.8409, "volume": 7824.0}, {"date": "2023-01-09", "close": 22.2009, "volume": 11146.0}, {"date": "2023-01-10", "close": 22.6809, "volume": 9196.0}, {"date": "2023-01-11", "close": 23.2809, "volume": 8060.0}, {"date": "2023-01-12", "close": 24.721, "volume": 22590.0}, {"date": "2023-01-13", "close": 25.201, "volume": 23966.0}, {"date": "2023-01-17", "close": 25.801, "volume": 7188.0}, {"date": "2023-01-18", "close": 24.601, "volume": 24277.0}, {"date": "2023-01-19", "close": 23.6409, "volume": 27307.0}, {"date": "2023-01-20", "close": 24.721, "volume": 6811.0}, {"date": "2023-01-23", "close": 25.441, "volume": 12372.0}, {"date": "2023-01-24", "close": 24.601, "volume": 9206.0}, {"date": "2023-01-25", "close": 24.601, "volume": 15886.0}, {"date": "2023-01-26", "close": 24.601, "volume": 16636.0}, {"date": "2023-01-27", "close": 24.601, "volume": 28063.0}, {"date": "2023-01-30", "close": 25.561, "volume": 12428.0}, {"date": "2023-01-31", "close": 25.561, "volume": 9375.0}, {"date": "2023-02-01", "close": 25.201, "volume": 10214.0}, {"date": "2023-02-02", "close": 26.161, "volume": 13032.0}, {"date": "2023-02-03", "close": 27.1211, "volume": 18954.0}, {"date": "2023-02-06", "close": 26.041, "volume": 20153.0}, {"date": "2023-02-07", "close": 25.441, "volume": 12071.0}, {"date": "2023-02-08", "close": 24.841, "volume": 26456.0}, {"date": "2023-02-09", "close": 23.2809, "volume": 49719.0}, {"date": "2023-02-10", "close": 21.0008, "volume": 144970.0}, {"date": "2023-02-13", "close": 21.6009, "volume": 45091.0}, {"date": "2023-02-14", "close": 21.1208, "volume": 26215.0}, {"date": "2023-02-15", "close": 21.2408, "volume": 17002.0}, {"date": "2023-02-16", "close": 21.0008, "volume": 77837.0}, {"date": "2023-02-17", "close": 21.2408, "volume": 17374.0}, {"date": "2023-02-21", "close": 19.8008, "volume": 19283.0}, {"date": "2023-02-22", "close": 19.8008, "volume": 16797.0}, {"date": "2023-02-23", "close": 19.4408, "volume": 10604.0}, {"date": "2023-02-24", "close": 18.6007, "volume": 15479.0}, {"date": "2023-02-27", "close": 18.9608, "volume": 13498.0}, {"date": "2023-02-28", "close": 19.2008, "volume": 19305.0}, {"date": "2023-03-01", "close": 19.0808, "volume": 10451.0}, {"date": "2023-03-02", "close": 18.9608, "volume": 13169.0}, {"date": "2023-03-03", "close": 19.5608, "volume": 16200.0}, {"date": "2023-03-06", "close": 18.9608, "volume": 22675.0}, {"date": "2023-03-07", "close": 18.3607, "volume": 15436.0}, {"date": "2023-03-08", "close": 18.4807, "volume": 5056.0}, {"date": "2023-03-09", "close": 18.0007, "volume": 16208.0}, {"date": "2023-03-10", "close": 17.4007, "volume": 11724.0}, {"date": "2023-03-13", "close": 16.9207, "volume": 15314.0}, {"date": "2023-03-14", "close": 16.9207, "volume": 16109.0}, {"date": "2023-03-15", "close": 17.6407, "volume": 28452.0}, {"date": "2023-03-16", "close": 17.5207, "volume": 19951.0}, {"date": "2023-03-17", "close": 16.6807, "volume": 14797.0}, {"date": "2023-03-20", "close": 16.4407, "volume": 34862.0}, {"date": "2023-03-21", "close": 17.2807, "volume": 25559.0}, {"date": "2023-03-22", "close": 16.9207, "volume": 15475.0}, {"date": "2023-03-23", "close": 16.8007, "volume": 13593.0}, {"date": "2023-03-24", "close": 16.6807, "volume": 19969.0}, {"date": "2023-03-27", "close": 17.2807, "volume": 16444.0}, {"date": "2023-03-28", "close": 17.0407, "volume": 10804.0}, {"date": "2023-03-29", "close": 17.4007, "volume": 20170.0}, {"date": "2023-03-30", "close": 17.7607, "volume": 8832.0}, {"date": "2023-03-31", "close": 17.7607, "volume": 17023.0}, {"date": "2023-04-03", "close": 17.1607, "volume": 18110.0}, {"date": "2023-04-04", "close": 16.9207, "volume": 9325.0}, {"date": "2023-04-05", "close": 16.6807, "volume": 8083.0}, {"date": "2023-04-06", "close": 17.0407, "volume": 10539.0}, {"date": "2023-04-10", "close": 17.4007, "volume": 5639.0}, {"date": "2023-04-11", "close": 17.4007, "volume": 2545.0}, {"date": "2023-04-12", "close": 17.0407, "volume": 7649.0}, {"date": "2023-04-13", "close": 17.0407, "volume": 9912.0}, {"date": "2023-04-14", "close": 16.9207, "volume": 4652.0}, {"date": "2023-04-17", "close": 16.8007, "volume": 10173.0}, {"date": "2023-04-18", "close": 16.9207, "volume": 4901.0}, {"date": "2023-04-19", "close": 16.9207, "volume": 13472.0}, {"date": "2023-04-20", "close": 17.8807, "volume": 35040.0}, {"date": "2023-04-21", "close": 18.0607, "volume": 31013.0}, {"date": "2023-04-24", "close": 19.4408, "volume": 44036.0}, {"date": "2023-04-25", "close": 18.1207, "volume": 12049.0}, {"date": "2023-04-26", "close": 17.7607, "volume": 11218.0}, {"date": "2023-04-27", "close": 17.2807, "volume": 15895.0}, {"date": "2023-04-28", "close": 16.9207, "volume": 10601.0}, {"date": "2023-05-01", "close": 16.8007, "volume": 16408.0}, {"date": "2023-05-02", "close": 16.9207, "volume": 35091.0}, {"date": "2023-05-03", "close": 16.6807, "volume": 14173.0}, {"date": "2023-05-04", "close": 16.4407, "volume": 33658.0}, {"date": "2023-05-05", "close": 17.1607, "volume": 35482.0}, {"date": "2023-05-08", "close": 16.8007, "volume": 17403.0}, {"date": "2023-05-09", "close": 17.4007, "volume": 38124.0}, {"date": "2023-05-10", "close": 19.3208, "volume": 35736.0}, {"date": "2023-05-11", "close": 18.7207, "volume": 6007.0}, {"date": "2023-05-12", "close": 18.1207, "volume": 22733.0}, {"date": "2023-05-15", "close": 18.9608, "volume": 20322.0}, {"date": "2023-05-16", "close": 18.6007, "volume": 18626.0}, {"date": "2023-05-17", "close": 19.0808, "volume": 11922.0}, {"date": "2023-05-18", "close": 19.6808, "volume": 25520.0}, {"date": "2023-05-19", "close": 20.6408, "volume": 25393.0}, {"date": "2023-05-22", "close": 21.9609, "volume": 25286.0}, {"date": "2023-05-23", "close": 21.4809, "volume": 24183.0}, {"date": "2023-05-24", "close": 20.4008, "volume": 26846.0}, {"date": "2023-05-25", "close": 20.1608, "volume": 21625.0}, {"date": "2023-05-26", "close": 21.6009, "volume": 23096.0}, {"date": "2023-05-30", "close": 22.3209, "volume": 44511.0}, {"date": "2023-05-31", "close": 21.2408, "volume": 14121.0}, {"date": "2023-06-01", "close": 21.8409, "volume": 34286.0}, {"date": "2023-06-02", "close": 21.9609, "volume": 20319.0}, {"date": "2023-06-05", "close": 21.7209, "volume": 12787.0}, {"date": "2023-06-06", "close": 22.0809, "volume": 21264.0}, {"date": "2023-06-07", "close": 21.2408, "volume": 27887.0}, {"date": "2023-06-08", "close": 21.4809, "volume": 10330.0}, {"date": "2023-06-09", "close": 21.3609, "volume": 10251.0}, {"date": "2023-06-12", "close": 21.7209, "volume": 11989.0}, {"date": "2023-06-13", "close": 22.2009, "volume": 16702.0}, {"date": "2023-06-14", "close": 21.4809, "volume": 7479.0}, {"date": "2023-06-15", "close": 22.2009, "volume": 31624.0}, {"date": "2023-06-16", "close": 21.7209, "volume": 10811.0}, {"date": "2023-06-20", "close": 21.4809, "volume": 11887.0}, {"date": "2023-06-21", "close": 20.8808, "volume": 11007.0}, {"date": "2023-06-22", "close": 20.0408, "volume": 11524.0}, {"date": "2023-06-23", "close": 19.7408, "volume": 13872.0}, {"date": "2023-06-26", "close": 19.6808, "volume": 6070.0}, {"date": "2023-06-27", "close": 20.2808, "volume": 11295.0}, {"date": "2023-06-28", "close": 20.7608, "volume": 5905.0}, {"date": "2023-06-29", "close": 20.4008, "volume": 5007.0}, {"date": "2023-06-30", "close": 20.7608, "volume": 8143.0}, {"date": "2023-07-03", "close": 20.7608, "volume": 2825.0}, {"date": "2023-07-05", "close": 20.1608, "volume": 8285.0}, {"date": "2023-07-06", "close": 20.0408, "volume": 9308.0}, {"date": "2023-07-07", "close": 20.1608, "volume": 4088.0}, {"date": "2023-07-10", "close": 20.1608, "volume": 7783.0}, {"date": "2023-07-11", "close": 20.0408, "volume": 5487.0}, {"date": "2023-07-12", "close": 20.2808, "volume": 8005.0}, {"date": "2023-07-13", "close": 20.4008, "volume": 23596.0}, {"date": "2023-07-14", "close": 20.5208, "volume": 7357.0}, {"date": "2023-07-17", "close": 21.6009, "volume": 10434.0}, {"date": "2023-07-18", "close": 21.6009, "volume": 5231.0}, {"date": "2023-07-19", "close": 21.3609, "volume": 7390.0}, {"date": "2023-07-20", "close": 20.7608, "volume": 8005.0}, {"date": "2023-07-21", "close": 20.5208, "volume": 8457.0}, {"date": "2023-07-24", "close": 20.6408, "volume": 3409.0}, {"date": "2023-07-25", "close": 19.9208, "volume": 5262.0}, {"date": "2023-07-26", "close": 20.0408, "volume": 5248.0}, {"date": "2023-07-27", "close": 19.5608, "volume": 6314.0}, {"date": "2023-07-28", "close": 20.0408, "volume": 5801.0}, {"date": "2023-07-31", "close": 20.5208, "volume": 5069.0}, {"date": "2023-08-01", "close": 20.2808, "volume": 4694.0}, {"date": "2023-08-02", "close": 19.9208, "volume": 53471.0}, {"date": "2023-08-03", "close": 19.2008, "volume": 5557.0}, {"date": "2023-08-04", "close": 19.9208, "volume": 10050.0}, {"date": "2023-08-07", "close": 19.5608, "volume": 4149.0}, {"date": "2023-08-08", "close": 18.9608, "volume": 14132.0}, {"date": "2023-08-09", "close": 19.4408, "volume": 11685.0}, {"date": "2023-08-10", "close": 18.2407, "volume": 29184.0}, {"date": "2023-08-11", "close": 17.7607, "volume": 20421.0}, {"date": "2023-08-14", "close": 17.4007, "volume": 46056.0}, {"date": "2023-08-15", "close": 16.5607, "volume": 22549.0}, {"date": "2023-08-16", "close": 15.8406, "volume": 53899.0}, {"date": "2023-08-17", "close": 15.4806, "volume": 25753.0}, {"date": "2023-08-18", "close": 15.4806, "volume": 35594.0}, {"date": "2023-08-21", "close": 15.4806, "volume": 4582.0}, {"date": "2023-08-22", "close": 15.1206, "volume": 20191.0}, {"date": "2023-08-23", "close": 15.3606, "volume": 11040.0}, {"date": "2023-08-24", "close": 14.8806, "volume": 14376.0}, {"date": "2023-08-25", "close": 14.8806, "volume": 11895.0}, {"date": "2023-08-28", "close": 15.0006, "volume": 11061.0}, {"date": "2023-08-29", "close": 15.3606, "volume": 7600.0}, {"date": "2023-08-30", "close": 15.4806, "volume": 12179.0}, {"date": "2023-08-31", "close": 15.4806, "volume": 6625.0}, {"date": "2023-09-01", "close": 15.7206, "volume": 6024.0}, {"date": "2023-09-05", "close": 15.7206, "volume": 3243.0}, {"date": "2023-09-06", "close": 15.3606, "volume": 4136.0}, {"date": "2023-09-07", "close": 15.0006, "volume": 13125.0}, {"date": "2023-09-08", "close": 14.7606, "volume": 7089.0}, {"date": "2023-09-11", "close": 14.7606, "volume": 9155.0}, {"date": "2023-09-12", "close": 14.5206, "volume": 6153.0}, {"date": "2023-09-13", "close": 14.5206, "volume": 5399.0}, {"date": "2023-09-14", "close": 14.5206, "volume": 7910.0}, {"date": "2023-09-15", "close": 14.5206, "volume": 10980.0}, {"date": "2023-09-18", "close": 14.2806, "volume": 31252.0}, {"date": "2023-09-19", "close": 14.1606, "volume": 4719.0}, {"date": "2023-09-20", "close": 13.9206, "volume": 4160.0}, {"date": "2023-09-21", "close": 13.8006, "volume": 10157.0}, {"date": "2023-09-22", "close": 13.5605, "volume": 9225.0}, {"date": "2023-09-25", "close": 13.6805, "volume": 4220.0}, {"date": "2023-09-26", "close": 13.3205, "volume": 5198.0}, {"date": "2023-09-27", "close": 13.3205, "volume": 3642.0}, {"date": "2023-09-28", "close": 13.5605, "volume": 9860.0}, {"date": "2023-09-29", "close": 13.5605, "volume": 11175.0}, {"date": "2023-10-02", "close": 13.2005, "volume": 21499.0}, {"date": "2023-10-03", "close": 12.8405, "volume": 8657.0}, {"date": "2023-10-04", "close": 14.0406, "volume": 396728.0}, {"date": "2023-10-05", "close": 14.6406, "volume": 45454.0}, {"date": "2023-10-06", "close": 15.0006, "volume": 37235.0}, {"date": "2023-10-09", "close": 14.7606, "volume": 21353.0}, {"date": "2023-10-10", "close": 14.8806, "volume": 21374.0}, {"date": "2023-10-11", "close": 14.8806, "volume": 7074.0}, {"date": "2023-10-12", "close": 15.2406, "volume": 11604.0}, {"date": "2023-10-13", "close": 15.3606, "volume": 11932.0}, {"date": "2023-10-16", "close": 16.2006, "volume": 24349.0}, {"date": "2023-10-17", "close": 16.0806, "volume": 15491.0}, {"date": "2023-10-18", "close": 15.8406, "volume": 2962.0}, {"date": "2023-10-19", "close": 15.2406, "volume": 5427.0}, {"date": "2023-10-20", "close": 14.7606, "volume": 6628.0}, {"date": "2023-10-23", "close": 14.5206, "volume": 9523.0}, {"date": "2023-10-24", "close": 14.5206, "volume": 6402.0}, {"date": "2023-10-25", "close": 14.5206, "volume": 2985.0}, {"date": "2023-10-26", "close": 13.9206, "volume": 12116.0}, {"date": "2023-10-27", "close": 13.9206, "volume": 3087.0}, {"date": "2023-10-30", "close": 14.0406, "volume": 4105.0}, {"date": "2023-10-31", "close": 14.2806, "volume": 7155.0}, {"date": "2023-11-01", "close": 14.5206, "volume": 4191.0}, {"date": "2023-11-02", "close": 15.0006, "volume": 14358.0}, {"date": "2023-11-03", "close": 15.6006, "volume": 8843.0}, {"date": "2023-11-06", "close": 15.8406, "volume": 13312.0}, {"date": "2023-11-07", "close": 15.3606, "volume": 26120.0}, {"date": "2023-11-08", "close": 14.1606, "volume": 19714.0}, {"date": "2023-11-09", "close": 13.6805, "volume": 25869.0}, {"date": "2023-11-10", "close": 13.8006, "volume": 12396.0}, {"date": "2023-11-13", "close": 14.4006, "volume": 5216.0}, {"date": "2023-11-14", "close": 14.7606, "volume": 8578.0}, {"date": "2023-11-15", "close": 15.4806, "volume": 9386.0}, {"date": "2023-11-16", "close": 14.3406, "volume": 14680.0}, {"date": "2023-11-17", "close": 14.1606, "volume": 9803.0}, {"date": "2023-11-20", "close": 14.1606, "volume": 18949.0}, {"date": "2023-11-21", "close": 14.0406, "volume": 5295.0}, {"date": "2023-11-22", "close": 13.4405, "volume": 9619.0}, {"date": "2023-11-24", "close": 13.8006, "volume": 11718.0}, {"date": "2023-11-27", "close": 13.5605, "volume": 21958.0}, {"date": "2023-11-28", "close": 13.9806, "volume": 15272.0}, {"date": "2023-11-29", "close": 14.1606, "volume": 8609.0}, {"date": "2023-11-30", "close": 13.8006, "volume": 4132.0}, {"date": "2023-12-01", "close": 13.9206, "volume": 16116.0}, {"date": "2023-12-04", "close": 13.4405, "volume": 17347.0}, {"date": "2023-12-05", "close": 12.7205, "volume": 22607.0}, {"date": "2023-12-06", "close": 12.7205, "volume": 15388.0}, {"date": "2023-12-07", "close": 13.0805, "volume": 21058.0}, {"date": "2023-12-08", "close": 13.8006, "volume": 10608.0}, {"date": "2023-12-11", "close": 14.1606, "volume": 25582.0}, {"date": "2023-12-12", "close": 14.1606, "volume": 15076.0}, {"date": "2023-12-13", "close": 13.9206, "volume": 5544.0}, {"date": "2023-12-14", "close": 14.2806, "volume": 13523.0}, {"date": "2023-12-15", "close": 14.5206, "volume": 18047.0}, {"date": "2023-12-18", "close": 14.5206, "volume": 31549.0}, {"date": "2023-12-19", "close": 15.0006, "volume": 41147.0}, {"date": "2023-12-20", "close": 14.7606, "volume": 28666.0}, {"date": "2023-12-21", "close": 14.8806, "volume": 13902.0}, {"date": "2023-12-22", "close": 14.7606, "volume": 9919.0}, {"date": "2023-12-26", "close": 16.4407, "volume": 29556.0}, {"date": "2023-12-27", "close": 16.3807, "volume": 32480.0}, {"date": "2023-12-28", "close": 15.9006, "volume": 19897.0}, {"date": "2023-12-29", "close": 15.7206, "volume": 27805.0}, {"date": "2024-01-02", "close": 15.2406, "volume": 17275.0}, {"date": "2024-01-03", "close": 15.3006, "volume": 12512.0}, {"date": "2024-01-04", "close": 14.9406, "volume": 17908.0}, {"date": "2024-01-05", "close": 15.2406, "volume": 11961.0}, {"date": "2024-01-08", "close": 15.5406, "volume": 8152.0}, {"date": "2024-01-09", "close": 16.3207, "volume": 11035.0}, {"date": "2024-01-10", "close": 16.9207, "volume": 12568.0}, {"date": "2024-01-11", "close": 16.5607, "volume": 14986.0}, {"date": "2024-01-12", "close": 16.3207, "volume": 8238.0}, {"date": "2024-01-16", "close": 15.8406, "volume": 9006.0}, {"date": "2024-01-17", "close": 15.4806, "volume": 10046.0}, {"date": "2024-01-18", "close": 15.2406, "volume": 5577.0}, {"date": "2024-01-19", "close": 15.7206, "volume": 12359.0}, {"date": "2024-01-22", "close": 16.4407, "volume": 17056.0}, {"date": "2024-01-23", "close": 17.1607, "volume": 7471.0}, {"date": "2024-01-24", "close": 18.1207, "volume": 19304.0}, {"date": "2024-01-25", "close": 18.1207, "volume": 8600.0}, {"date": "2024-01-26", "close": 17.7607, "volume": 14181.0}, {"date": "2024-01-29", "close": 17.7607, "volume": 12301.0}, {"date": "2024-01-30", "close": 20.1008, "volume": 6197995.0}, {"date": "2024-01-31", "close": 21.2408, "volume": 490191.0}, {"date": "2024-02-01", "close": 25.561, "volume": 309770.0}, {"date": "2024-02-02", "close": 24.361, "volume": 140808.0}, {"date": "2024-02-05", "close": 24.481, "volume": 91992.0}, {"date": "2024-02-06", "close": 25.921, "volume": 97891.0}, {"date": "2024-02-07", "close": 25.261, "volume": 61696.0}, {"date": "2024-02-08", "close": 27.0011, "volume": 204580.0}, {"date": "2024-02-09", "close": 26.5211, "volume": 138157.0}, {"date": "2024-02-12", "close": 31.3213, "volume": 201014.0}, {"date": "2024-02-13", "close": 31.8613, "volume": 152680.0}, {"date": "2024-02-14", "close": 33.0013, "volume": 115191.0}, {"date": "2024-02-15", "close": 31.2012, "volume": 133192.0}, {"date": "2024-02-16", "close": 32.5213, "volume": 62770.0}, {"date": "2024-02-20", "close": 32.2813, "volume": 67101.0}, {"date": "2024-02-21", "close": 33.1213, "volume": 99864.0}, {"date": "2024-02-22", "close": 31.5613, "volume": 64972.0}, {"date": "2024-02-23", "close": 32.7613, "volume": 53907.0}, {"date": "2024-02-26", "close": 33.9614, "volume": 50090.0}, {"date": "2024-02-27", "close": 33.0013, "volume": 45936.0}, {"date": "2024-02-28", "close": 30.9612, "volume": 44691.0}, {"date": "2024-02-29", "close": 31.8013, "volume": 82875.0}, {"date": "2024-03-01", "close": 33.7213, "volume": 52687.0}, {"date": "2024-03-04", "close": 32.5213, "volume": 27632.0}, {"date": "2024-03-05", "close": 32.5213, "volume": 47955.0}, {"date": "2024-03-06", "close": 34.9214, "volume": 85609.0}, {"date": "2024-03-07", "close": 35.0414, "volume": 32114.0}, {"date": "2024-03-08", "close": 33.6013, "volume": 33460.0}, {"date": "2024-03-11", "close": 34.2014, "volume": 38595.0}, {"date": "2024-03-12", "close": 33.6013, "volume": 38505.0}, {"date": "2024-03-13", "close": 33.0013, "volume": 26327.0}, {"date": "2024-03-14", "close": 31.9213, "volume": 22037.0}, {"date": "2024-03-15", "close": 33.2413, "volume": 30114.0}, {"date": "2024-03-18", "close": 33.6013, "volume": 28681.0}, {"date": "2024-03-19", "close": 33.3613, "volume": 19439.0}, {"date": "2024-03-20", "close": 35.0414, "volume": 28792.0}, {"date": "2024-03-21", "close": 34.5614, "volume": 52695.0}, {"date": "2024-03-22", "close": 33.9614, "volume": 20033.0}, {"date": "2024-03-25", "close": 33.8414, "volume": 33109.0}, {"date": "2024-03-26", "close": 32.0413, "volume": 26735.0}, {"date": "2024-03-27", "close": 32.0413, "volume": 33856.0}, {"date": "2024-03-28", "close": 30.9612, "volume": 43447.0}, {"date": "2024-04-01", "close": 31.3213, "volume": 30240.0}, {"date": "2024-04-02", "close": 30.3612, "volume": 29730.0}, {"date": "2024-04-03", "close": 28.6811, "volume": 36425.0}, {"date": "2024-04-04", "close": 26.8811, "volume": 46377.0}, {"date": "2024-04-05", "close": 26.8811, "volume": 20934.0}, {"date": "2024-04-08", "close": 27.0011, "volume": 24883.0}, {"date": "2024-04-09", "close": 27.2411, "volume": 24435.0}, {"date": "2024-04-10", "close": 25.081, "volume": 32289.0}, {"date": "2024-04-11", "close": 24.241, "volume": 40813.0}, {"date": "2024-04-12", "close": 22.2009, "volume": 60050.0}, {"date": "2024-04-15", "close": 20.6408, "volume": 71424.0}, {"date": "2024-04-16", "close": 21.5409, "volume": 32608.0}, {"date": "2024-04-17", "close": 20.1608, "volume": 23359.0}, {"date": "2024-04-18", "close": 20.5208, "volume": 20258.0}, {"date": "2024-04-19", "close": 20.1608, "volume": 23493.0}, {"date": "2024-04-22", "close": 20.0408, "volume": 19869.0}, {"date": "2024-04-23", "close": 20.1608, "volume": 19876.0}, {"date": "2024-04-24", "close": 19.5608, "volume": 25519.0}, {"date": "2024-04-25", "close": 20.4008, "volume": 25302.0}, {"date": "2024-04-26", "close": 21.3609, "volume": 18104.0}, {"date": "2024-04-29", "close": 22.4409, "volume": 45360.0}, {"date": "2024-04-30", "close": 21.4809, "volume": 63791.0}, {"date": "2024-05-01", "close": 20.7608, "volume": 25202.0}, {"date": "2024-05-02", "close": 21.0008, "volume": 19814.0}, {"date": "2024-05-03", "close": 22.6809, "volume": 29568.0}, {"date": "2024-05-06", "close": 22.6809, "volume": 20379.0}, {"date": "2024-05-07", "close": 23.0409, "volume": 9419.0}, {"date": "2024-05-08", "close": 22.5609, "volume": 10116.0}, {"date": "2024-05-09", "close": 22.3209, "volume": 18877.0}, {"date": "2024-05-10", "close": 21.7209, "volume": 27354.0}, {"date": "2024-05-13", "close": 21.7809, "volume": 24085.0}, {"date": "2024-05-14", "close": 22.4409, "volume": 70364.0}, {"date": "2024-05-15", "close": 14.5206, "volume": 625686.0}, {"date": "2024-05-16", "close": 14.7606, "volume": 148443.0}, {"date": "2024-05-17", "close": 13.5605, "volume": 139706.0}, {"date": "2024-05-20", "close": 12.9605, "volume": 99267.0}, {"date": "2024-05-21", "close": 13.0805, "volume": 42619.0}, {"date": "2024-05-22", "close": 12.9605, "volume": 26220.0}, {"date": "2024-05-23", "close": 11.5193, "volume": 158552.0}, {"date": "2024-05-24", "close": 11.7677, "volume": 36232.0}, {"date": "2024-05-28", "close": 12.1205, "volume": 57458.0}, {"date": "2024-05-29", "close": 11.8805, "volume": 41394.0}, {"date": "2024-05-30", "close": 12.2405, "volume": 28980.0}, {"date": "2024-05-31", "close": 12.8405, "volume": 51685.0}, {"date": "2024-06-03", "close": 12.4805, "volume": 54629.0}, {"date": "2024-06-04", "close": 12.0005, "volume": 53834.0}, {"date": "2024-06-05", "close": 12.6005, "volume": 32492.0}, {"date": "2024-06-06", "close": 12.3605, "volume": 19156.0}, {"date": "2024-06-07", "close": 12.1205, "volume": 15448.0}, {"date": "2024-06-10", "close": 12.3605, "volume": 13951.0}, {"date": "2024-06-11", "close": 12.3005, "volume": 21806.0}, {"date": "2024-06-12", "close": 12.2405, "volume": 25844.0}, {"date": "2024-06-13", "close": 12.1805, "volume": 19435.0}, {"date": "2024-06-14", "close": 12.2405, "volume": 8761.0}, {"date": "2024-06-17", "close": 11.8805, "volume": 30324.0}, {"date": "2024-06-18", "close": 11.5205, "volume": 23162.0}, {"date": "2024-06-20", "close": 11.2805, "volume": 35906.0}, {"date": "2024-06-21", "close": 11.5457, "volume": 19739.0}, {"date": "2024-06-24", "close": 11.3249, "volume": 27021.0}, {"date": "2024-06-25", "close": 10.8016, "volume": 50517.0}, {"date": "2024-06-26", "close": 10.69, "volume": 11826.0}, {"date": "2024-06-27", "close": 11.5685, "volume": 27197.0}, {"date": "2024-06-28", "close": 11.7989, "volume": 27465.0}, {"date": "2024-07-01", "close": 11.5637, "volume": 16518.0}, {"date": "2024-07-02", "close": 11.6585, "volume": 18432.0}, {"date": "2024-07-03", "close": 11.5853, "volume": 6648.0}, {"date": "2024-07-05", "close": 11.2072, "volume": 17947.0}, {"date": "2024-07-08", "close": 11.134, "volume": 41365.0}, {"date": "2024-07-09", "close": 11.5241, "volume": 18662.0}, {"date": "2024-07-10", "close": 12.2405, "volume": 44353.0}, {"date": "2024-07-11", "close": 12.2405, "volume": 27405.0}, {"date": "2024-07-12", "close": 12.4805, "volume": 15424.0}, {"date": "2024-07-15", "close": 12.5405, "volume": 20307.0}, {"date": "2024-07-16", "close": 13.2005, "volume": 33379.0}, {"date": "2024-07-17", "close": 13.0805, "volume": 47827.0}, {"date": "2024-07-18", "close": 12.1205, "volume": 24714.0}, {"date": "2024-07-19", "close": 11.8433, "volume": 15287.0}, {"date": "2024-07-22", "close": 11.9393, "volume": 10679.0}, {"date": "2024-07-23", "close": 12.3605, "volume": 17557.0}, {"date": "2024-07-24", "close": 12.2405, "volume": 19020.0}, {"date": "2024-07-25", "close": 12.0005, "volume": 16878.0}, {"date": "2024-07-26", "close": 11.7173, "volume": 17710.0}, {"date": "2024-07-29", "close": 11.7605, "volume": 5736.0}, {"date": "2024-07-30", "close": 11.7005, "volume": 15755.0}, {"date": "2024-07-31", "close": 11.7137, "volume": 12103.0}, {"date": "2024-08-01", "close": 11.2601, "volume": 18583.0}, {"date": "2024-08-02", "close": 10.9888, "volume": 13941.0}, {"date": "2024-08-05", "close": 10.1728, "volume": 28768.0}, {"date": "2024-08-06", "close": 9.9676, "volume": 21533.0}, {"date": "2024-08-07", "close": 9.6892, "volume": 32091.0}, {"date": "2024-08-08", "close": 10.2028, "volume": 12412.0}, {"date": "2024-08-09", "close": 10.0756, "volume": 25983.0}, {"date": "2024-08-12", "close": 9.7264, "volume": 10381.0}, {"date": "2024-08-13", "close": 9.406, "volume": 27467.0}, {"date": "2024-08-14", "close": 9.2872, "volume": 20842.0}, {"date": "2024-08-15", "close": 9.37, "volume": 29376.0}, {"date": "2024-08-16", "close": 9.5452, "volume": 19214.0}, {"date": "2024-08-19", "close": 9.3364, "volume": 19306.0}, {"date": "2024-08-20", "close": 9.166, "volume": 29356.0}, {"date": "2024-08-21", "close": 9.322, "volume": 21223.0}, {"date": "2024-08-22", "close": 9.0124, "volume": 15232.0}, {"date": "2024-08-23", "close": 8.8804, "volume": 43615.0}, {"date": "2024-08-26", "close": 8.5335, "volume": 43738.0}, {"date": "2024-08-27", "close": 8.4519, "volume": 17005.0}, {"date": "2024-08-28", "close": 8.3187, "volume": 13926.0}, {"date": "2024-08-29", "close": 8.2479, "volume": 23083.0}, {"date": "2024-08-30", "close": 8.2995, "volume": 14610.0}, {"date": "2024-09-03", "close": 7.7211, "volume": 44788.0}, {"date": "2024-09-04", "close": 7.6803, "volume": 6429.0}, {"date": "2024-09-05", "close": 7.5603, "volume": 16786.0}, {"date": "2024-09-06", "close": 7.5123, "volume": 15009.0}, {"date": "2024-09-09", "close": 7.5015, "volume": 13920.0}, {"date": "2024-09-10", "close": 7.6767, "volume": 19680.0}, {"date": "2024-09-11", "close": 7.4463, "volume": 12775.0}, {"date": "2024-09-12", "close": 7.6035, "volume": 10365.0}, {"date": "2024-09-13", "close": 8.3403, "volume": 23787.0}, {"date": "2024-09-16", "close": 7.9647, "volume": 13195.0}, {"date": "2024-09-17", "close": 9.274, "volume": 106887.0}, {"date": "2024-09-18", "close": 9.076, "volume": 39665.0}, {"date": "2024-09-19", "close": 8.7207, "volume": 30298.0}, {"date": "2024-09-20", "close": 8.1951, "volume": 17506.0}, {"date": "2024-09-23", "close": 8.1615, "volume": 11565.0}, {"date": "2024-09-24", "close": 8.3715, "volume": 19537.0}, {"date": "2024-09-25", "close": 8.0691, "volume": 27049.0}, {"date": "2024-09-26", "close": 8.2011, "volume": 46018.0}, {"date": "2024-09-27", "close": 8.4651, "volume": 39875.0}, {"date": "2024-09-30", "close": 8.5203, "volume": 13841.0}, {"date": "2024-10-01", "close": 8.4159, "volume": 15724.0}, {"date": "2024-10-02", "close": 8.2455, "volume": 10309.0}, {"date": "2024-10-03", "close": 8.1063, "volume": 23516.0}, {"date": "2024-10-04", "close": 8.2227, "volume": 10771.0}, {"date": "2024-10-07", "close": 8.1183, "volume": 15557.0}, {"date": "2024-10-08", "close": 8.5203, "volume": 21196.0}, {"date": "2024-10-09", "close": 8.4543, "volume": 12640.0}, {"date": "2024-10-10", "close": 8.4579, "volume": 21498.0}, {"date": "2024-10-11", "close": 9.682, "volume": 52579.0}, {"date": "2024-10-14", "close": 11.02, "volume": 47522.0}, {"date": "2024-10-15", "close": 10.9204, "volume": 68001.0}, {"date": "2024-10-16", "close": 10.2136, "volume": 20274.0}, {"date": "2024-10-17", "close": 10.5892, "volume": 39451.0}, {"date": "2024-10-18", "close": 9.9964, "volume": 29485.0}, {"date": "2024-10-21", "close": 9.9604, "volume": 8345.0}, {"date": "2024-10-22", "close": 9.3664, "volume": 38414.0}, {"date": "2024-10-23", "close": 9.0004, "volume": 10651.0}, {"date": "2024-10-24", "close": 9.1564, "volume": 8348.0}, {"date": "2024-10-25", "close": 8.9524, "volume": 9527.0}, {"date": "2024-10-28", "close": 9.3532, "volume": 13312.0}, {"date": "2024-10-29", "close": 9.0004, "volume": 10735.0}, {"date": "2024-10-30", "close": 8.4255, "volume": 27514.0}, {"date": "2024-10-31", "close": 8.3307, "volume": 28308.0}, {"date": "2024-11-01", "close": 8.3763, "volume": 9920.0}, {"date": "2024-11-04", "close": 7.9827, "volume": 23123.0}, {"date": "2024-11-05", "close": 8.2923, "volume": 12723.0}, {"date": "2024-11-06", "close": 8.2071, "volume": 12257.0}, {"date": "2024-11-07", "close": 8.5707, "volume": 9127.0}, {"date": "2024-11-08", "close": 8.5911, "volume": 15645.0}, {"date": "2024-11-11", "close": 8.5623, "volume": 18692.0}, {"date": "2024-11-12", "close": 8.1135, "volume": 18992.0}, {"date": "2024-11-13", "close": 9.6004, "volume": 76707.0}, {"date": "2024-11-14", "close": 10.2784, "volume": 35665.0}, {"date": "2024-11-15", "close": 10.0096, "volume": 29661.0}, {"date": "2024-11-18", "close": 9.6016, "volume": 34660.0}, {"date": "2024-11-19", "close": 8.6295, "volume": 45695.0}, {"date": "2024-11-20", "close": 8.4135, "volume": 53308.0}, {"date": "2024-11-21", "close": 8.8444, "volume": 19350.0}, {"date": "2024-11-22", "close": 9.25, "volume": 19034.0}, {"date": "2024-11-25", "close": 9.3976, "volume": 35714.0}, {"date": "2024-11-26", "close": 9.0004, "volume": 51296.0}, {"date": "2024-11-27", "close": 9.0748, "volume": 18432.0}, {"date": "2024-11-29", "close": 9.3184, "volume": 6538.0}, {"date": "2024-12-02", "close": 9.7888, "volume": 36497.0}, {"date": "2024-12-03", "close": 9.838, "volume": 33054.0}, {"date": "2024-12-04", "close": 9.6256, "volume": 13295.0}, {"date": "2024-12-05", "close": 9.1276, "volume": 22568.0}, {"date": "2024-12-06", "close": 9.3376, "volume": 13633.0}, {"date": "2024-12-09", "close": 10.2004, "volume": 26904.0}, {"date": "2024-12-10", "close": 9.8728, "volume": 17892.0}, {"date": "2024-12-11", "close": 9.6508, "volume": 15888.0}, {"date": "2024-12-12", "close": 9.6016, "volume": 7497.0}, {"date": "2024-12-13", "close": 9.2404, "volume": 16848.0}, {"date": "2024-12-16", "close": 9.2812, "volume": 26258.0}, {"date": "2024-12-17", "close": 8.8768, "volume": 23384.0}, {"date": "2024-12-18", "close": 8.4003, "volume": 23159.0}, {"date": "2024-12-19", "close": 8.4135, "volume": 29336.0}, {"date": "2024-12-20", "close": 8.3199, "volume": 17622.0}, {"date": "2024-12-23", "close": 8.4015, "volume": 25829.0}, {"date": "2024-12-24", "close": 8.6283, "volume": 8941.0}, {"date": "2024-12-26", "close": 8.4207, "volume": 70035.0}, {"date": "2024-12-27", "close": 8.752, "volume": 41807.0}, {"date": "2024-12-30", "close": 9.1132, "volume": 76653.0}, {"date": "2024-12-31", "close": 8.7544, "volume": 34748.0}, {"date": "2025-01-02", "close": 9.0004, "volume": 28885.0}, {"date": "2025-01-03", "close": 9.7012, "volume": 50603.0}, {"date": "2025-01-06", "close": 9.202, "volume": 81983.0}, {"date": "2025-01-07", "close": 9.6844, "volume": 31546.0}, {"date": "2025-01-08", "close": 8.9404, "volume": 32762.0}, {"date": "2025-01-10", "close": 8.5563, "volume": 19234.0}, {"date": "2025-01-13", "close": 8.7303, "volume": 20880.0}, {"date": "2025-01-14", "close": 8.6403, "volume": 11321.0}, {"date": "2025-01-15", "close": 8.7339, "volume": 9773.0}, {"date": "2025-01-16", "close": 8.8192, "volume": 7917.0}, {"date": "2025-01-17", "close": 9.6724, "volume": 60792.0}, {"date": "2025-01-21", "close": 10.1944, "volume": 49118.0}, {"date": "2025-01-22", "close": 9.7588, "volume": 27546.0}, {"date": "2025-01-23", "close": 10.5604, "volume": 30767.0}, {"date": "2025-01-24", "close": 10.5616, "volume": 58420.0}, {"date": "2025-01-27", "close": 10.378, "volume": 37749.0}, {"date": "2025-01-28", "close": 10.2004, "volume": 19646.0}, {"date": "2025-01-29", "close": 10.6768, "volume": 20793.0}, {"date": "2025-01-30", "close": 10.2484, "volume": 24984.0}, {"date": "2025-01-31", "close": 10.3792, "volume": 24009.0}, {"date": "2025-02-03", "close": 9.994, "volume": 15702.0}, {"date": "2025-02-04", "close": 10.1056, "volume": 19601.0}, {"date": "2025-02-05", "close": 10.6804, "volume": 15084.0}, {"date": "2025-02-06", "close": 10.2796, "volume": 15221.0}, {"date": "2025-02-07", "close": 10.276, "volume": 17873.0}, {"date": "2025-02-10", "close": 10.216, "volume": 19231.0}, {"date": "2025-02-11", "close": 10.0936, "volume": 16093.0}, {"date": "2025-02-12", "close": 9.8788, "volume": 33034.0}, {"date": "2025-02-13", "close": 9.8404, "volume": 63463.0}, {"date": "2025-02-14", "close": 10.6996, "volume": 34397.0}, {"date": "2025-02-18", "close": 9.9964, "volume": 48119.0}, {"date": "2025-02-19", "close": 10.2676, "volume": 54861.0}, {"date": "2025-02-20", "close": 10.5052, "volume": 12157.0}, {"date": "2025-02-21", "close": 9.6664, "volume": 38058.0}, {"date": "2025-02-24", "close": 9.9712, "volume": 32034.0}, {"date": "2025-02-25", "close": 9.1804, "volume": 30449.0}, {"date": "2025-02-26", "close": 9.3388, "volume": 20509.0}, {"date": "2025-02-27", "close": 9.0004, "volume": 21076.0}, {"date": "2025-02-28", "close": 8.86, "volume": 21987.0}, {"date": "2025-03-03", "close": 8.2803, "volume": 22738.0}, {"date": "2025-03-04", "close": 8.1363, "volume": 28018.0}, {"date": "2025-03-05", "close": 8.3427, "volume": 20105.0}, {"date": "2025-03-06", "close": 8.1543, "volume": 27839.0}, {"date": "2025-03-07", "close": 8.0643, "volume": 17392.0}, {"date": "2025-03-10", "close": 7.4415, "volume": 52823.0}, {"date": "2025-03-11", "close": 7.5483, "volume": 35036.0}, {"date": "2025-03-12", "close": 7.5747, "volume": 10117.0}, {"date": "2025-03-13", "close": 7.6443, "volume": 31275.0}, {"date": "2025-03-14", "close": 7.7523, "volume": 15074.0}, {"date": "2025-03-17", "close": 7.8675, "volume": 10901.0}, {"date": "2025-03-18", "close": 8.2599, "volume": 16307.0}, {"date": "2025-03-19", "close": 8.7327, "volume": 21907.0}, {"date": "2025-03-20", "close": 8.8504, "volume": 15226.0}, {"date": "2025-03-21", "close": 8.9896, "volume": 25698.0}, {"date": "2025-03-24", "close": 8.8276, "volume": 8960.0}, {"date": "2025-03-25", "close": 8.7724, "volume": 8284.0}, {"date": "2025-03-26", "close": 8.0367, "volume": 37091.0}, {"date": "2025-03-27", "close": 8.2755, "volume": 13035.0}, {"date": "2025-03-28", "close": 7.7103, "volume": 14941.0}, {"date": "2025-03-31", "close": 7.5219, "volume": 18487.0}, {"date": "2025-04-01", "close": 7.5591, "volume": 10685.0}, {"date": "2025-04-02", "close": 7.4703, "volume": 12417.0}, {"date": "2025-04-03", "close": 7.2003, "volume": 14418.0}, {"date": "2025-04-04", "close": 6.6111, "volume": 36071.0}, {"date": "2025-04-07", "close": 6.3459, "volume": 24713.0}, {"date": "2025-04-08", "close": 5.9054, "volume": 30470.0}, {"date": "2025-04-09", "close": 6.6675, "volume": 10026.0}, {"date": "2025-04-10", "close": 6.3231, "volume": 8315.0}, {"date": "2025-04-11", "close": 6.5499, "volume": 12468.0}, {"date": "2025-04-14", "close": 6.8403, "volume": 13076.0}, {"date": "2025-04-15", "close": 7.0755, "volume": 9245.0}, {"date": "2025-04-16", "close": 6.6375, "volume": 8386.0}, {"date": "2025-04-17", "close": 6.4215, "volume": 15337.0}, {"date": "2025-04-21", "close": 6.2583, "volume": 14568.0}, {"date": "2025-04-22", "close": 6.4323, "volume": 6019.0}, {"date": "2025-04-23", "close": 6.2438, "volume": 9989.0}, {"date": "2025-04-24", "close": 6.9723, "volume": 8315.0}, {"date": "2025-04-25", "close": 6.8187, "volume": 18153.0}, {"date": "2025-04-28", "close": 6.5007, "volume": 19443.0}, {"date": "2025-04-29", "close": 6.0674, "volume": 16685.0}, {"date": "2025-04-30", "close": 6.3603, "volume": 9269.0}, {"date": "2025-05-01", "close": 6.3567, "volume": 10914.0}, {"date": "2025-05-02", "close": 6.4179, "volume": 4348.0}, {"date": "2025-05-05", "close": 6.4095, "volume": 6895.0}, {"date": "2025-05-06", "close": 6.0938, "volume": 4934.0}, {"date": "2025-05-07", "close": 6.1202, "volume": 8614.0}, {"date": "2025-05-08", "close": 6.6003, "volume": 7395.0}, {"date": "2025-05-09", "close": 6.6375, "volume": 9632.0}, {"date": "2025-05-12", "close": 6.8475, "volume": 9114.0}, {"date": "2025-05-13", "close": 7.0671, "volume": 21122.0}, {"date": "2025-05-14", "close": 6.7227, "volume": 21069.0}, {"date": "2025-05-15", "close": 7.0467, "volume": 10276.0}, {"date": "2025-05-16", "close": 6.4971, "volume": 24039.0}, {"date": "2025-05-19", "close": 6.125, "volume": 46507.0}, {"date": "2025-05-20", "close": 6.2883, "volume": 35895.0}, {"date": "2025-05-21", "close": 6.0962, "volume": 6509.0}, {"date": "2025-05-22", "close": 6.0686, "volume": 11016.0}, {"date": "2025-05-23", "close": 5.8814, "volume": 29217.0}, {"date": "2025-05-27", "close": 5.6282, "volume": 37327.0}, {"date": "2025-05-28", "close": 5.6402, "volume": 35848.0}, {"date": "2025-05-29", "close": 6.0002, "volume": 32842.0}, {"date": "2025-05-30", "close": 5.8334, "volume": 8115.0}, {"date": "2025-06-02", "close": 5.6498, "volume": 12864.0}, {"date": "2025-06-03", "close": 5.663, "volume": 18536.0}, {"date": "2025-06-04", "close": 6.1478, "volume": 49790.0}, {"date": "2025-06-05", "close": 5.8802, "volume": 26056.0}, {"date": "2025-06-06", "close": 6.0482, "volume": 29163.0}, {"date": "2025-06-09", "close": 5.84, "volume": 98134.0}, {"date": "2025-06-10", "close": 5.52, "volume": 68498.0}, {"date": "2025-06-11", "close": 5.07, "volume": 80838.0}, {"date": "2025-06-12", "close": 5.22, "volume": 90223.0}, {"date": "2025-06-13", "close": 4.8, "volume": 36540.0}, {"date": "2025-06-16", "close": 5.35, "volume": 50670.0}, {"date": "2025-06-17", "close": 5.26, "volume": 19289.0}, {"date": "2025-06-18", "close": 6.73, "volume": 119720.0}, {"date": "2025-06-20", "close": 9.58, "volume": 763238.0}, {"date": "2025-06-23", "close": 8.475, "volume": 121120.0}, {"date": "2025-06-24", "close": 7.655, "volume": 58085.0}, {"date": "2025-06-25", "close": 7.27, "volume": 29441.0}, {"date": "2025-06-26", "close": 7.35, "volume": 14927.0}, {"date": "2025-06-27", "close": 6.89, "volume": 35747.0}, {"date": "2025-06-30", "close": 6.985, "volume": 13558.0}, {"date": "2025-07-01", "close": 6.82, "volume": 16520.0}, {"date": "2025-07-02", "close": 7.17, "volume": 58248.0}, {"date": "2025-07-03", "close": 7.22, "volume": 6264.0}, {"date": "2025-07-07", "close": 7.01, "volume": 12614.0}, {"date": "2025-07-08", "close": 7.37, "volume": 22580.0}, {"date": "2025-07-09", "close": 7.16, "volume": 12383.0}, {"date": "2025-07-10", "close": 6.87, "volume": 10936.0}, {"date": "2025-07-11", "close": 6.95, "volume": 14599.0}, {"date": "2025-07-14", "close": 7.99, "volume": 46467.0}, {"date": "2025-07-15", "close": 8.615, "volume": 179121.0}, {"date": "2025-07-16", "close": 8.61, "volume": 23400.0}, {"date": "2025-07-17", "close": 9.05, "volume": 25080.0}, {"date": "2025-07-18", "close": 9.93, "volume": 59962.0}, {"date": "2025-07-21", "close": 10.01, "volume": 42883.0}, {"date": "2025-07-22", "close": 10.48, "volume": 32429.0}, {"date": "2025-07-23", "close": 12.66, "volume": 215612.0}, {"date": "2025-07-24", "close": 13.59, "volume": 722465.0}, {"date": "2025-07-25", "close": 12.22, "volume": 262048.0}, {"date": "2025-07-28", "close": 12.235, "volume": 146463.0}, {"date": "2025-07-29", "close": 10.63, "volume": 128401.0}, {"date": "2025-07-30", "close": 10.675, "volume": 65579.0}, {"date": "2025-07-31", "close": 11.845, "volume": 103735.0}, {"date": "2025-08-01", "close": 10.78, "volume": 111249.0}, {"date": "2025-08-04", "close": 10.65, "volume": 25451.0}, {"date": "2025-08-05", "close": 10.155, "volume": 89046.0}, {"date": "2025-08-06", "close": 9.575, "volume": 37867.0}, {"date": "2025-08-07", "close": 9.02, "volume": 60438.0}, {"date": "2025-08-08", "close": 9.145, "volume": 17527.0}, {"date": "2025-08-11", "close": 8.525, "volume": 61529.0}, {"date": "2025-08-12", "close": 9.53, "volume": 62020.0}, {"date": "2025-08-13", "close": 10.03, "volume": 89041.0}, {"date": "2025-08-14", "close": 9.62, "volume": 48861.0}, {"date": "2025-08-15", "close": 9.54, "volume": 32690.0}, {"date": "2025-08-18", "close": 8.52, "volume": 89825.0}, {"date": "2025-08-19", "close": 8.15, "volume": 48398.0}, {"date": "2025-08-20", "close": 8.1, "volume": 64723.0}, {"date": "2025-08-21", "close": 7.81, "volume": 30552.0}, {"date": "2025-08-22", "close": 8.345, "volume": 88863.0}, {"date": "2025-08-25", "close": 8.365, "volume": 89065.0}, {"date": "2025-08-26", "close": 7.93, "volume": 58165.0}, {"date": "2025-08-27", "close": 7.99, "volume": 52975.0}, {"date": "2025-08-28", "close": 9.98, "volume": 506733.0}, {"date": "2025-08-29", "close": 8.62, "volume": 300682.0}, {"date": "2025-09-02", "close": 8.255, "volume": 185156.0}, {"date": "2025-09-03", "close": 8.365, "volume": 60290.0}, {"date": "2025-09-04", "close": 8.135, "volume": 55389.0}, {"date": "2025-09-05", "close": 8.66, "volume": 207186.0}, {"date": "2025-09-08", "close": 9.75, "volume": 277270.0}, {"date": "2025-09-09", "close": 11.71, "volume": 335731.0}, {"date": "2025-09-10", "close": 11.52, "volume": 183421.0}, {"date": "2025-09-11", "close": 12.465, "volume": 425292.0}, {"date": "2025-09-12", "close": 11.59, "volume": 152079.0}, {"date": "2025-09-15", "close": 10.09, "volume": 162108.0}, {"date": "2025-09-16", "close": 11.09, "volume": 102861.0}, {"date": "2025-09-17", "close": 10.21, "volume": 85432.0}, {"date": "2025-09-18", "close": 11.21, "volume": 96852.0}, {"date": "2025-09-19", "close": 10.75, "volume": 123209.0}, {"date": "2025-09-22", "close": 10.68, "volume": 161544.0}, {"date": "2025-09-23", "close": 9.94, "volume": 180888.0}, {"date": "2025-09-24", "close": 9.63, "volume": 92310.0}, {"date": "2025-09-25", "close": 9.22, "volume": 36789.0}, {"date": "2025-09-26", "close": 9.61, "volume": 26034.0}, {"date": "2025-09-29", "close": 9.79, "volume": 76566.0}, {"date": "2025-09-30", "close": 10.96, "volume": 165994.0}, {"date": "2025-10-01", "close": 11.98, "volume": 260150.0}, {"date": "2025-10-02", "close": 14.24, "volume": 667871.0}, {"date": "2025-10-03", "close": 13.0, "volume": 217130.0}, {"date": "2025-10-06", "close": 12.08, "volume": 461709.0}, {"date": "2025-10-07", "close": 11.5, "volume": 295663.0}, {"date": "2025-10-08", "close": 14.24, "volume": 355734.0}, {"date": "2025-10-09", "close": 14.44, "volume": 469829.0}, {"date": "2025-10-10", "close": 12.84, "volume": 262371.0}, {"date": "2025-10-13", "close": 15.23, "volume": 360641.0}, {"date": "2025-10-14", "close": 14.96, "volume": 220215.0}, {"date": "2025-10-15", "close": 7.805, "volume": 3755007.0}, {"date": "2025-10-16", "close": 7.54, "volume": 885450.0}, {"date": "2025-10-17", "close": 7.47, "volume": 708355.0}, {"date": "2025-10-20", "close": 7.57, "volume": 472130.0}, {"date": "2025-10-21", "close": 7.51, "volume": 241319.0}, {"date": "2025-10-22", "close": 7.305, "volume": 363888.0}, {"date": "2025-10-23", "close": 7.39, "volume": 193278.0}, {"date": "2025-10-24", "close": 7.43, "volume": 112632.0}, {"date": "2025-10-27", "close": 6.96, "volume": 323103.0}, {"date": "2025-10-28", "close": 6.86, "volume": 283169.0}, {"date": "2025-10-29", "close": 6.52, "volume": 410824.0}, {"date": "2025-10-30", "close": 6.41, "volume": 181485.0}, {"date": "2025-10-31", "close": 6.55, "volume": 120480.0}, {"date": "2025-11-03", "close": 6.34, "volume": 131800.0}, {"date": "2025-11-04", "close": 6.16, "volume": 131105.0}, {"date": "2025-11-05", "close": 6.4, "volume": 111762.0}, {"date": "2025-11-06", "close": 6.11, "volume": 64560.0}, {"date": "2025-11-07", "close": 6.28, "volume": 246628.0}, {"date": "2025-11-10", "close": 6.13, "volume": 106574.0}, {"date": "2025-11-11", "close": 6.37, "volume": 131242.0}, {"date": "2025-11-12", "close": 6.53, "volume": 231549.0}, {"date": "2025-11-13", "close": 6.18, "volume": 118465.0}, {"date": "2025-11-14", "close": 6.28, "volume": 43968.0}, {"date": "2025-11-17", "close": 5.94, "volume": 63763.0}, {"date": "2025-11-18", "close": 6.2, "volume": 80988.0}, {"date": "2025-11-19", "close": 5.91, "volume": 58803.0}, {"date": "2025-11-20", "close": 5.84, "volume": 129558.0}, {"date": "2025-11-21", "close": 5.74, "volume": 163138.0}, {"date": "2025-11-24", "close": 6.41, "volume": 92260.0}, {"date": "2025-11-25", "close": 7.08, "volume": 195233.0}, {"date": "2025-11-26", "close": 6.93, "volume": 114432.0}, {"date": "2025-11-28", "close": 6.88, "volume": 28759.0}, {"date": "2025-12-01", "close": 6.66, "volume": 107203.0}, {"date": "2025-12-02", "close": 6.59, "volume": 66202.0}, {"date": "2025-12-03", "close": 6.91, "volume": 48280.0}, {"date": "2025-12-04", "close": 6.9, "volume": 64201.0}, {"date": "2025-12-05", "close": 6.91, "volume": 48897.0}, {"date": "2025-12-08", "close": 6.83, "volume": 54983.0}, {"date": "2025-12-09", "close": 6.63, "volume": 117664.0}, {"date": "2025-12-10", "close": 6.44, "volume": 112872.0}, {"date": "2025-12-11", "close": 6.56, "volume": 116177.0}, {"date": "2025-12-12", "close": 6.06, "volume": 99680.0}, {"date": "2025-12-15", "close": 6.02, "volume": 116478.0}, {"date": "2025-12-16", "close": 6.19, "volume": 54510.0}, {"date": "2025-12-17", "close": 6.1, "volume": 60095.0}, {"date": "2025-12-18", "close": 6.25, "volume": 59145.0}, {"date": "2025-12-19", "close": 6.37, "volume": 224240.0}, {"date": "2025-12-22", "close": 6.08, "volume": 183589.0}, {"date": "2025-12-23", "close": 6.565, "volume": 254194.0}, {"date": "2025-12-24", "close": 6.6, "volume": 43768.0}, {"date": "2025-12-26", "close": 6.79, "volume": 97262.0}, {"date": "2025-12-29", "close": 6.63, "volume": 103927.0}, {"date": "2025-12-30", "close": 6.46, "volume": 189826.0}, {"date": "2025-12-31", "close": 6.36, "volume": 39601.0}, {"date": "2026-01-02", "close": 6.84, "volume": 49800.0}, {"date": "2026-01-05", "close": 6.54, "volume": 69411.0}, {"date": "2026-01-06", "close": 6.97, "volume": 169657.0}, {"date": "2026-01-07", "close": 6.59, "volume": 89422.0}, {"date": "2026-01-08", "close": 6.41, "volume": 80280.0}, {"date": "2026-01-09", "close": 6.47, "volume": 63124.0}, {"date": "2026-01-12", "close": 6.54, "volume": 29668.0}, {"date": "2026-01-13", "close": 6.5, "volume": 31604.0}, {"date": "2026-01-14", "close": 6.79, "volume": 53023.0}, {"date": "2026-01-15", "close": 6.91, "volume": 114178.0}, {"date": "2026-01-16", "close": 6.85, "volume": 110356.0}, {"date": "2026-01-20", "close": 7.05, "volume": 202881.0}, {"date": "2026-01-21", "close": 6.8, "volume": 92005.0}, {"date": "2026-01-22", "close": 6.62, "volume": 40189.0}, {"date": "2026-01-23", "close": 6.535, "volume": 43652.0}, {"date": "2026-01-26", "close": 6.47, "volume": 26993.0}, {"date": "2026-01-27", "close": 6.56, "volume": 30605.0}, {"date": "2026-01-28", "close": 6.54, "volume": 23992.0}, {"date": "2026-01-29", "close": 6.78, "volume": 207906.0}, {"date": "2026-01-30", "close": 6.23, "volume": 63477.0}, {"date": "2026-02-02", "close": 6.22, "volume": 63406.0}, {"date": "2026-02-03", "close": 6.06, "volume": 76579.0}, {"date": "2026-02-04", "close": 6.04, "volume": 48941.0}, {"date": "2026-02-05", "close": 6.0, "volume": 60010.0}, {"date": "2026-02-06", "close": 6.11, "volume": 40357.0}, {"date": "2026-02-09", "close": 6.08, "volume": 42687.0}, {"date": "2026-02-10", "close": 5.97, "volume": 32058.0}, {"date": "2026-02-11", "close": 5.93, "volume": 20548.0}, {"date": "2026-02-12", "close": 5.85, "volume": 21765.0}, {"date": "2026-02-13", "close": 5.83, "volume": 30070.0}, {"date": "2026-02-17", "close": 5.75, "volume": 41567.0}, {"date": "2026-02-18", "close": 5.91, "volume": 15349.0}, {"date": "2026-02-19", "close": 6.05, "volume": 10946.0}, {"date": "2026-02-20", "close": 5.87, "volume": 22493.0}, {"date": "2026-02-23", "close": 5.77, "volume": 27089.0}, {"date": "2026-02-24", "close": 5.92, "volume": 23640.0}, {"date": "2026-02-25", "close": 6.24, "volume": 26148.0}, {"date": "2026-02-26", "close": 6.31, "volume": 35660.0}, {"date": "2026-02-27", "close": 6.35, "volume": 22227.0}, {"date": "2026-03-02", "close": 6.41, "volume": 54818.0}, {"date": "2026-03-03", "close": 6.03, "volume": 25787.0}, {"date": "2026-03-04", "close": 6.16, "volume": 15498.0}, {"date": "2026-03-05", "close": 6.17, "volume": 29298.0}, {"date": "2026-03-06", "close": 6.07, "volume": 19906.0}, {"date": "2026-03-09", "close": 5.98, "volume": 17319.0}, {"date": "2026-03-10", "close": 6.16, "volume": 23994.0}, {"date": "2026-03-11", "close": 6.085, "volume": 27879.0}, {"date": "2026-03-12", "close": 5.93, "volume": 49656.0}, {"date": "2026-03-13", "close": 5.71, "volume": 78300.0}, {"date": "2026-03-16", "close": 6.08, "volume": 50878.0}, {"date": "2026-03-17", "close": 6.04, "volume": 12281.0}, {"date": "2026-03-18", "close": 5.85, "volume": 23048.0}, {"date": "2026-03-19", "close": 5.78, "volume": 18658.0}, {"date": "2026-03-20", "close": 5.65, "volume": 73041.0}, {"date": "2026-03-23", "close": 5.18, "volume": 112085.0}, {"date": "2026-03-24", "close": 5.7, "volume": 151405.0}, {"date": "2026-03-25", "close": 5.47, "volume": 90106.0}, {"date": "2026-03-26", "close": 5.25, "volume": 94795.0}, {"date": "2026-03-27", "close": 5.02, "volume": 55305.0}, {"date": "2026-03-30", "close": 4.84, "volume": 39853.0}, {"date": "2026-03-31", "close": 5.4, "volume": 93562.0}, {"date": "2026-04-01", "close": 5.43, "volume": 36597.0}, {"date": "2026-04-02", "close": 5.52, "volume": 21632.0}, {"date": "2026-04-06", "close": 5.51, "volume": 26270.0}, {"date": "2026-04-07", "close": 5.43, "volume": 40888.0}, {"date": "2026-04-08", "close": 5.4, "volume": 74788.0}, {"date": "2026-04-09", "close": 5.44, "volume": 35231.0}, {"date": "2026-04-10", "close": 5.44, "volume": 7921.0}, {"date": "2026-04-13", "close": 5.47, "volume": 22500.0}, {"date": "2026-04-14", "close": 5.36, "volume": 56361.0}, {"date": "2026-04-15", "close": 5.35, "volume": 33942.0}, {"date": "2026-04-16", "close": 5.32, "volume": 34834.0}, {"date": "2026-04-17", "close": 5.57, "volume": 40069.0}, {"date": "2026-04-20", "close": 5.6, "volume": 17340.0}, {"date": "2026-04-21", "close": 5.72, "volume": 74753.0}, {"date": "2026-04-22", "close": 5.87, "volume": 13573.0}, {"date": "2026-04-23", "close": 5.63, "volume": 25908.0}, {"date": "2026-04-24", "close": 6.0, "volume": 59824.0}, {"date": "2026-04-27", "close": 5.81, "volume": 40901.0}, {"date": "2026-04-28", "close": 5.72, "volume": 27805.0}, {"date": "2026-04-29", "close": 5.73, "volume": 27836.0}, {"date": "2026-04-30", "close": 5.8, "volume": 33041.0}, {"date": "2026-05-01", "close": 5.81, "volume": 37791.0}, {"date": "2026-05-04", "close": 5.69, "volume": 31430.0}, {"date": "2026-05-05", "close": 5.75, "volume": 40304.0}, {"date": "2026-05-06", "close": 5.77, "volume": 32013.0}, {"date": "2026-05-07", "close": 5.61, "volume": 56666.0}, {"date": "2026-05-08", "close": 5.73, "volume": 53631.0}, {"date": "2026-05-11", "close": 5.59, "volume": 111116.0}, {"date": "2026-05-12", "close": 5.91, "volume": 50017.0}, {"date": "2026-05-13", "close": 5.97, "volume": 146930.0}, {"date": "2026-05-14", "close": 6.38, "volume": 392179.0}, {"date": "2026-05-15", "close": 6.83, "volume": 574912.0}, {"date": "2026-05-18", "close": 6.09, "volume": 215584.0}, {"date": "2026-05-19", "close": 5.95, "volume": 159251.0}, {"date": "2026-05-20", "close": 6.36, "volume": 244964.0}, {"date": "2026-05-21", "close": 6.98, "volume": 315227.0}, {"date": "2026-05-22", "close": 6.89, "volume": 172755.0}, {"date": "2026-05-26", "close": 6.94, "volume": 142922.0}, {"date": "2026-05-27", "close": 7.18, "volume": 126952.0}, {"date": "2026-05-28", "close": 7.07, "volume": 86571.0}, {"date": "2026-05-29", "close": 6.97, "volume": 95527.0}, {"date": "2026-06-01", "close": 7.06, "volume": 133551.0}, {"date": "2026-06-02", "close": 7.13, "volume": 126037.0}, {"date": "2026-06-03", "close": 6.49, "volume": 137893.0}, {"date": "2026-06-04", "close": 6.71, "volume": 63581.0}, {"date": "2026-06-05", "close": 6.39, "volume": 57732.0}, {"date": "2026-06-08", "close": 6.47, "volume": 55683.0}, {"date": "2026-06-09", "close": 6.02, "volume": 168659.0}, {"date": "2026-06-10", "close": 6.28, "volume": 78375.0}, {"date": "2026-06-11", "close": 6.97, "volume": 154800.0}, {"date": "2026-06-12", "close": 7.04, "volume": 141741.0}, {"date": "2026-06-15", "close": 6.91, "volume": 95840.0}, {"date": "2026-06-16", "close": 6.4, "volume": 159854.0}, {"date": "2026-06-17", "close": 6.37, "volume": 32871.0}, {"date": "2026-06-18", "close": 6.39, "volume": 65266.0}, {"date": "2026-06-22", "close": 6.17, "volume": 69234.0}, {"date": "2026-06-23", "close": 5.895, "volume": 71155.0}, {"date": "2026-06-24", "close": 5.76, "volume": 40781.0}, {"date": "2026-06-25", "close": 5.79, "volume": 18113.0}, {"date": "2026-06-26", "close": 5.94, "volume": 51893.0}, {"date": "2026-06-29", "close": 5.87, "volume": 31553.0}, {"date": "2026-06-30", "close": 6.235, "volume": 44536.0}, {"date": "2026-07-01", "close": 6.06, "volume": 27354.0}, {"date": "2026-07-02", "close": 6.075, "volume": 74924.0}, {"date": "2026-07-06", "close": 6.215, "volume": 33898.0}, {"date": "2026-07-07", "close": 5.82, "volume": 28276.0}, {"date": "2026-07-08", "close": 6.19, "volume": 31505.0}, {"date": "2026-07-09", "close": 6.15, "volume": 19654.0}, {"date": "2026-07-10", "close": 6.1, "volume": 14144.0}, {"date": "2026-07-13", "close": 5.92, "volume": 27705.0}, {"date": "2026-07-14", "close": 6.0, "volume": 14314.0}, {"date": "2026-07-15", "close": 6.08, "volume": 14722.0}, {"date": "2026-07-16", "close": 5.7, "volume": 57469.0}, {"date": "2026-07-17", "close": 5.6, "volume": 30294.0}, {"date": "2026-07-20", "close": 5.6, "volume": 13862.0}, {"date": "2026-07-21", "close": 5.92, "volume": 21549.0}, {"date": "2026-07-22", "close": 6.08, "volume": 34729.0}, {"date": "2026-07-23", "close": 6.0, "volume": 60184.0}, {"date": "2026-07-24", "close": 6.09, "volume": 41720.0}, {"date": "2026-07-27", "close": 5.95, "volume": 17325.0}, {"date": "2026-07-28", "close": 5.84, "volume": 33210.0}, {"date": "2026-07-29", "close": 5.84, "volume": 26660.0}, {"date": "2026-07-30", "close": 5.87, "volume": 10090.0}, {"date": "2026-07-31", "close": 6.01, "volume": 36547.0}, {"date": "2026-08-03", "close": 6.17, "volume": 16300.0}, {"date": "2026-08-04", "close": 6.24, "volume": 29418.0}, {"date": "2026-08-05", "close": 6.38, "volume": 10976.0}, {"date": "2026-08-06", "close": 6.38, "volume": 10130.0}, {"date": "2026-08-07", "close": 6.54, "volume": 41801.0}, {"date": "2026-08-10", "close": 6.45, "volume": 25078.0}, {"date": "2026-08-11", "close": 6.02, "volume": 34620.0}, {"date": "2026-08-12", "close": 6.65, "volume": 105929.0}, {"date": "2026-08-13", "close": 7.18, "volume": 119892.0}, {"date": "2026-08-14", "close": 6.98, "volume": 49592.0}, {"date": "2026-08-17", "close": 6.8, "volume": 51067.0}], "refreshing": true}