{"ticker": "MATV", "overview": {"cik": "1000623", "ticker": "MATV", "name": "Mativ Holdings, Inc.", "industry": "Paper Mills", "country": "United States", "sic": "2621", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-08", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-001071", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001802219-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000284", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001000623-26-000067", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001000623-26-000064", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "PRIMARY DOCUMENT", "accession": "0001703841-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001226577-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001592089-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001701898-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001703841-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001663373-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001479933-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001701898-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001000623-26-000060", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001000623-26-000056", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-07", "title": "Employee share plan", "accession": "0001000623-26-000051", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001000623-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001000623-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001000623-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001000623-26-000041", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000838", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0002013323-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-06", "title": "Material event", "accession": "0001000623-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-02", "title": "Material event", "accession": "0001000623-26-000030", "price_sensitive": true}]}, "description": "Mativ Holdings, Inc. trades as MATV on the NYSE and is registered in the United States, classified under Paper Mills (SIC 2621). Privy Trades holds 214 insider filings for the company, from August 2022 to June 2025. Across those, 9 insiders disclosed 37 open-market purchases totalling $5.45M against 1 sale totalling $213.72K. The most recent filing on record is dated 1 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 37, "buy_sum": 5451377.592, "sell_n": 1, "sell_sum": 213719.99999999997, "net": 5237657.592, "insiders": 9, "first_date": "2022-08-12", "last_date": "2025-06-06"}, "metrics": {"ticker": "MATV", "has_prices": true, "as_of": "2026-08-07", "last": 12.89, "prev_close": 11.68, "change": 1.2100000000000009, "change_pct": 0.10359589041095899, "session_volume": 1414642.0, "vwap_5": 11.176824502194904, "vwap_20": 9.372407221304396, "vwap_60": 8.477338654049243, "vwap_250": 10.410913955969614, "high_52w": 15.05, "low_52w": 7.22, "avg_volume_20": 532660.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001802219-26-000008", "src": "INSIDERS", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "Mark W. Johnson", "who_key": "JOHNSON MARK W", "role": "CLO and Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 76619.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "Insider files routine paperwork on MATV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1802219/000180221926000008/0001802219-26-000008-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "13DG-0000052388-26-000284", "src": "13DG", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of MATV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000284-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "0001479933-26-000002", "src": "INSIDERS", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "John K. Stipancich", "who_key": "Stipancich John K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "Director files routine paperwork on MATV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000147993326000002/0001479933-26-000002-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179440}, {"id": "0001663373-26-000002", "src": "INSIDERS", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "Deborah Borg", "who_key": "Borg Deborah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "Director files routine paperwork on MATV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000166337326000002/0001663373-26-000002-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179440}, {"id": "0001703841-26-000001", "src": "INSIDERS", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "Marco Levi", "who_key": "Levi Marco", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "Director files routine paperwork on MATV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000170384126000001/0001703841-26-000001-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179440}, {"id": "0001701898-26-000010", "src": "INSIDERS", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "Bruce Andrew Hausmann", "who_key": "Hausmann Bruce Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "Director files routine paperwork on MATV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000170189826000010/0001701898-26-000010-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179440}, {"id": "0001592089-26-000005", "src": "INSIDERS", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "Kimberly E. Ritrievi", "who_key": "Ritrievi Kimberly E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "Director files routine paperwork on MATV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000159208926000005/0001592089-26-000005-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179440}, {"id": "0001226577-26-000003", "src": "INSIDERS", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "William M. Cook", "who_key": "COOK WILLIAM M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "Director files routine paperwork on MATV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000122657726000003/0001226577-26-000003-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179440}, {"id": "0001703841-26-000003", "src": "INSIDERS", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "Marco Levi", "who_key": "Levi Marco", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 41627.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "Director files routine paperwork on MATV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000170384126000003/0001703841-26-000003-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179440}, {"id": "13DG-0002100119-26-000838", "src": "13DG", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "Mativ Holdings, Inc.", "who_key": "Mativ Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "Mativ Holdings, Inc. takes a 5% passive stake in MATV", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/0002100119-26-000838-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268720}, {"id": "0002013323-26-000009", "src": "INSIDERS", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "Ryan Michael Elwart", "who_key": "Elwart Ryan Michael", "role": "Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 32383.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "President files routine paperwork on MATV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000201332326000009/0002013323-26-000009-index.htm", "trade_date": "2026-04-26", "timestamp": "2026-04-26", "mins": 274480}, {"id": "13DG-0000102909-26-001747", "src": "13DG", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "Mativ Holdings, Inc.", "who_key": "Mativ Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "Mativ Holdings, Inc. adjusts its stake in MATV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/0000102909-26-001747-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}, {"id": "0002013323-26-000007", "src": "INSIDERS", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "Ryan Michael Elwart", "who_key": "Elwart Ryan Michael", "role": "Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 30383.859999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "President files routine paperwork on MATV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000201332326000007/0002013323-26-000007-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329200}, {"id": "0001802219-26-000007", "src": "INSIDERS", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "Mark W. Johnson", "who_key": "JOHNSON MARK W", "role": "CLO and Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 25112.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "Insider files routine paperwork on MATV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000180221926000007/0001802219-26-000007-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329200}, {"id": "0001927959-26-000006", "src": "INSIDERS", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "Cheryl Allegri", "who_key": "Allegri Cheryl", "role": "Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 8231.449999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "Insider files routine paperwork on MATV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000192795926000006/0001927959-26-000006-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329200}, {"id": "0001698686-26-000004", "src": "INSIDERS", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "Shruti Singhal", "who_key": "Singhal Shruti", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 757824.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "CEO files routine paperwork on MATV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000169868626000004/0001698686-26-000004-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340720}, {"id": "0002013323-26-000004", "src": "INSIDERS", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "Ryan Michael Elwart", "who_key": "Elwart Ryan Michael", "role": "Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "President files routine paperwork on MATV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000201332326000004/0002013323-26-000004-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362320}, {"id": "0001802219-26-000004", "src": "INSIDERS", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "Mark W. Johnson", "who_key": "JOHNSON MARK W", "role": "CLO and Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "Insider files routine paperwork on MATV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000180221926000004/0001802219-26-000004-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362320}, {"id": "0001927959-26-000004", "src": "INSIDERS", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "Cheryl Allegri", "who_key": "Allegri Cheryl", "role": "Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "Insider files routine paperwork on MATV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000192795926000004/0001927959-26-000004-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362320}, {"id": "0001698686-26-000002", "src": "INSIDERS", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "Shruti Singhal", "who_key": "Singhal Shruti", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "CEO files routine paperwork on MATV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000169868626000002/0001698686-26-000002-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362320}, {"id": "0001944012-26-000005", "src": "INSIDERS", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "Scott Minder", "who_key": "Minder Scott", "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": "Paper Mills", "country": "United States", "headline": "CFO files routine paperwork on MATV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000194401226000005/0001944012-26-000005-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362320}, {"id": "0001927959-26-000002", "src": "INSIDERS", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "Cheryl Allegri", "who_key": "Allegri Cheryl", "role": "Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 15790.439999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "Insider files routine paperwork on MATV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000192795926000002/0001927959-26-000002-index.htm", "trade_date": "2026-02-16", "timestamp": "2026-02-16", "mins": 373840}, {"id": "0001802219-26-000002", "src": "INSIDERS", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "Mark W. Johnson", "who_key": "JOHNSON MARK W", "role": "CLO and Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 35414.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "Insider files routine paperwork on MATV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000180221926000002/0001802219-26-000002-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378160}, {"id": "0002013323-26-000002", "src": "INSIDERS", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "Ryan Michael Elwart", "who_key": "Elwart Ryan Michael", "role": "Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 37940.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "President files routine paperwork on MATV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000201332326000002/0002013323-26-000002-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378160}, {"id": "0001971783-26-000003", "src": "INSIDERS", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "Gregory Thomas Weitzel", "who_key": "Weitzel Gregory Thomas", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 448699.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "CFO files routine paperwork on MATV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000197178326000003/0001971783-26-000003-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418480}, {"id": "0001226577-26-000002", "src": "INSIDERS", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "William M. Cook", "who_key": "COOK WILLIAM M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "Director files routine paperwork on MATV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000122657726000002/0001226577-26-000002-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440080}, {"id": "0001663373-25-000012", "src": "INSIDERS", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "Deborah Borg", "who_key": "Borg Deborah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 75004.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "Director files routine paperwork on MATV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000166337325000012/0001663373-25-000012-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484720}, {"id": "0001562180-25-006072", "src": "INSIDERS", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "Mark W. Johnson", "who_key": "JOHNSON MARK W", "role": "CLO and Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 80988.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "Insider files routine paperwork on MATV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000156218025006072/0001562180-25-006072-index.htm", "trade_date": "2025-09-01", "timestamp": "2025-09-01", "mins": 615760}, {"id": "0001562180-25-005259", "src": "INSIDERS", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "Andrew Downard", "who_key": "Downard Andrew", "role": "Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 61918.780000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "C-suite exec files routine paperwork on MATV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000156218025005259/0001562180-25-005259-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705040}, {"id": "0001562180-25-005260", "src": "INSIDERS", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "William M. Cook", "who_key": "COOK WILLIAM M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "Director files routine paperwork on MATV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000156218025005260/0001562180-25-005260-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705040}], "recent_buys": [{"id": "0001562180-25-004630", "src": "INSIDERS", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "John K. Stipancich", "who_key": "Stipancich John K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32000.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "MATV lands a director's $32K", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000156218025004630/0001562180-25-004630-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741040}, {"id": "0001562180-25-004358", "src": "INSIDERS", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "Marco Levi", "who_key": "Levi Marco", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 57800.0, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "MATV lands a director's $58K", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000156218025004358/0001562180-25-004358-index.htm", "trade_date": "2025-05-30", "timestamp": "2025-05-30", "mins": 751120}, {"id": "0001562180-25-004291", "src": "INSIDERS", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "William M. Cook", "who_key": "COOK WILLIAM M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29200.0, "score": 36.3, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "3 insiders pile into MATV", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000156218025004291/0001562180-25-004291-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752560}, {"id": "0001562180-25-004287", "src": "INSIDERS", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "Kimberly E. Ritrievi", "who_key": "Ritrievi Kimberly E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 58800.0, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "That makes 4 insiders into MATV", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000156218025004287/0001562180-25-004287-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752560}, {"id": "0001562180-25-004286", "src": "INSIDERS", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "Shruti Singhal", "who_key": "Singhal Shruti", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 230400.0, "score": 68.4, "price_sensitive": true, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "5 insiders now buying MATV", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000156218025004286/0001562180-25-004286-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752560}, {"id": "0001562180-24-007721", "src": "INSIDERS", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "William M. Cook", "who_key": "COOK WILLIAM M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31125.0, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "MATV draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000156218024007721/0001562180-24-007721-index.htm", "trade_date": "2024-11-15", "timestamp": "2024-11-15", "mins": 1033360}, {"id": "0001562180-24-002812", "src": "INSIDERS", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "Jeffrey Keenan", "who_key": "Keenan Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 169635.0, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "6 insiders now buying MATV", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000156218024002812/0001562180-24-002812-index.htm", "trade_date": "2024-03-18", "timestamp": "2024-03-18", "mins": 1381840}, {"id": "0001562180-24-002587", "src": "INSIDERS", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "Jeffrey Keenan", "who_key": "Keenan Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 109340.0, "score": 39.6, "price_sensitive": true, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "MATV draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000156218024002587/0001562180-24-002587-index.htm", "trade_date": "2024-03-11", "timestamp": "2024-03-11", "mins": 1391920}, {"id": "0001562180-24-002485", "src": "INSIDERS", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "Jeffrey Keenan", "who_key": "Keenan Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 54090.0, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "That makes 7 insiders into MATV", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000156218024002485/0001562180-24-002485-index.htm", "trade_date": "2024-03-06", "timestamp": "2024-03-06", "mins": 1399120}, {"id": "0001562180-24-002268", "src": "INSIDERS", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "Jeffrey Keenan", "who_key": "Keenan Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 86300.0, "score": 38.4, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "7 insiders pile into MATV", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000156218024002268/0001562180-24-002268-index.htm", "trade_date": "2024-03-04", "timestamp": "2024-03-04", "mins": 1402000}, {"id": "0001562180-24-001881", "src": "INSIDERS", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "Jeffrey Keenan", "who_key": "Keenan Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 65179.99999999999, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "7 insiders pile into MATV", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000156218024001881/0001562180-24-001881-index.htm", "trade_date": "2024-02-27", "timestamp": "2024-02-27", "mins": 1410640}, {"id": "0001562180-23-008467", "src": "INSIDERS", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "Jeffrey Keenan", "who_key": "Keenan Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 83940.0, "score": 38.4, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "MATV draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000156218023008467/0001562180-23-008467-index.htm", "trade_date": "2023-12-18", "timestamp": "2023-12-18", "mins": 1512880}], "institutional": [{"id": "13DG-0000052388-26-000284", "src": "13DG", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of MATV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000284-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "13DG-0002100119-26-000838", "src": "13DG", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "Mativ Holdings, Inc.", "who_key": "Mativ Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "Mativ Holdings, Inc. takes a 5% passive stake in MATV", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/0002100119-26-000838-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268720}, {"id": "13DG-0000102909-26-001747", "src": "13DG", "ticker": "MATV", "cik": "1000623", "company": "Mativ Holdings, Inc.", "company_raw": "Mativ Holdings, Inc.", "who": "Mativ Holdings, Inc.", "who_key": "Mativ Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "Mativ Holdings, Inc. adjusts its stake in MATV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/0000102909-26-001747-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Mativ Holdings, Inc. Common Stock", "new_value": "Mativ Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001000623", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001000623", "applied": 1, "detected_at": "2026-10-26T02:16:00.083252"}]}, "key_people": [{"who": "Jeffrey Keenan", "who_key": "Keenan Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3579728.477, "sold": 0, "net": 3579728.477, "trades": 23, "top_score": 51.2, "lean": "buying", "history": [{"action": "BUY", "amount": 169635.0, "date": "2024-03-18", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000156218024002812/0001562180-24-002812-index.htm"}, {"action": "BUY", "amount": 109340.0, "date": "2024-03-11", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000156218024002587/0001562180-24-002587-index.htm"}, {"action": "BUY", "amount": 54090.0, "date": "2024-03-06", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000156218024002485/0001562180-24-002485-index.htm"}, {"action": "BUY", "amount": 86300.0, "date": "2024-03-04", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000156218024002268/0001562180-24-002268-index.htm"}, {"action": "BUY", "amount": 65179.99999999999, "date": "2024-02-27", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000156218024001881/0001562180-24-001881-index.htm"}, {"action": "BUY", "amount": 83940.0, "date": "2023-12-18", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000156218023008467/0001562180-23-008467-index.htm"}, {"action": "BUY", "amount": 36640.0, "date": "2023-12-11", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000156218023008345/0001562180-23-008345-index.htm"}, {"action": "BUY", "amount": 97206.65999999999, "date": "2022-12-19", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000106299322024213/0001062993-22-024213-index.htm"}, {"action": "BUY", "amount": 207800.2, "date": "2022-12-16", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000106299322024095/0001062993-22-024095-index.htm"}, {"action": "BUY", "amount": 505705.91000000003, "date": "2022-12-08", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000106299322023725/0001062993-22-023725-index.htm"}, {"action": "BUY", "amount": 42110.880000000005, "date": "2022-11-22", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000106299322022761/0001062993-22-022761-index.htm"}, {"action": "BUY", "amount": 57810.0, "date": "2022-11-18", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000106299322022583/0001062993-22-022583-index.htm"}, {"action": "BUY", "amount": 36404.55, "date": "2022-11-16", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000106299322022471/0001062993-22-022471-index.htm"}, {"action": "BUY", "amount": 61440.0, "date": "2022-11-14", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000106299322022310/0001062993-22-022310-index.htm"}, {"action": "BUY", "amount": 897007.4400000001, "date": "2022-09-16", "score": 51.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000106299322019712/0001062993-22-019712-index.htm"}, {"action": "BUY", "amount": 273162.0, "date": "2022-09-12", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000106299322019551/0001062993-22-019551-index.htm"}, {"action": "BUY", "amount": 150180.0, "date": "2022-09-09", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000106299322019517/0001062993-22-019517-index.htm"}, {"action": "BUY", "amount": 158226.48, "date": "2022-09-08", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000106299322019444/0001062993-22-019444-index.htm"}, {"action": "BUY", "amount": 341294.357, "date": "2022-09-06", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000106299322019335/0001062993-22-019335-index.htm"}, {"action": "BUY", "amount": 12300.0, "date": "2022-08-18", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000106299322018570/0001062993-22-018570-index.htm"}, {"action": "BUY", "amount": 38360.0, "date": "2022-08-16", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000106299322018287/0001062993-22-018287-index.htm"}, {"action": "BUY", "amount": 23250.0, "date": "2022-08-15", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000106299322018039/0001062993-22-018039-index.htm"}, {"action": "BUY", "amount": 72345.0, "date": "2022-08-15", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000106299322020551/0001062993-22-020551-index.htm"}], "latest": {"action": "BUY", "amount": 169635.0, "date": "2024-03-18", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000156218024002812/0001562180-24-002812-index.htm"}}, {"who": "Julie Schertell", "who_key": "Schertell Julie", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1037404.8, "sold": 213719.99999999997, "net": 823684.8, "trades": 3, "top_score": 72.6, "lean": "buying", "history": [{"action": "SELL", "amount": 213719.99999999997, "date": "2024-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000156218024006308/0001562180-24-006308-index.htm"}, {"action": "BUY", "amount": 520560.00000000006, "date": "2022-08-12", "score": 72.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000106299322017875/0001062993-22-017875-index.htm"}, {"action": "BUY", "amount": 516844.80000000005, "date": "2022-08-12", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000106299322018038/0001062993-22-018038-index.htm"}], "latest": {"action": "SELL", "amount": 213719.99999999997, "date": "2024-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000156218024006308/0001562180-24-006308-index.htm"}}, {"who": "Anderson Davis Warlick", "who_key": "Warlick Anderson Davis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 248379.315, "sold": 0, "net": 248379.315, "trades": 1, "top_score": 44.2, "lean": "buying", "history": [{"action": "BUY", "amount": 248379.315, "date": "2022-08-15", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000106299322018037/0001062993-22-018037-index.htm"}], "latest": {"action": "BUY", "amount": 248379.315, "date": "2022-08-15", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000106299322018037/0001062993-22-018037-index.htm"}}, {"who": "Shruti Singhal", "who_key": "Singhal Shruti", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 230400.0, "sold": 0, "net": 230400.0, "trades": 1, "top_score": 68.4, "lean": "buying", "history": [{"action": "BUY", "amount": 230400.0, "date": "2025-05-29", "score": 68.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000156218025004286/0001562180-25-004286-index.htm"}], "latest": {"action": "BUY", "amount": 230400.0, "date": "2025-05-29", "score": 68.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000156218025004286/0001562180-25-004286-index.htm"}}, {"who": "William M. Cook", "who_key": "COOK WILLIAM M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 164635.0, "sold": 0, "net": 164635.0, "trades": 5, "top_score": 36.3, "lean": "buying", "history": [{"action": "BUY", "amount": 29200.0, "date": "2025-05-29", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000156218025004291/0001562180-25-004291-index.htm"}, {"action": "BUY", "amount": 31125.0, "date": "2024-11-15", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000156218024007721/0001562180-24-007721-index.htm"}, {"action": "BUY", "amount": 23280.0, "date": "2023-09-15", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000156218023006910/0001562180-23-006910-index.htm"}, {"action": "BUY", "amount": 43635.0, "date": "2022-11-14", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000106299322022313/0001062993-22-022313-index.htm"}, {"action": "BUY", "amount": 37395.0, "date": "2022-09-19", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000106299322019768/0001062993-22-019768-index.htm"}], "latest": {"action": "BUY", "amount": 29200.0, "date": "2025-05-29", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000156218025004291/0001562180-25-004291-index.htm"}}, {"who": "Kimberly E. Ritrievi", "who_key": "Ritrievi Kimberly E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 58800.0, "sold": 0, "net": 58800.0, "trades": 1, "top_score": 43.6, "lean": "buying", "history": [{"action": "BUY", "amount": 58800.0, "date": "2025-05-29", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000156218025004287/0001562180-25-004287-index.htm"}], "latest": {"action": "BUY", "amount": 58800.0, "date": "2025-05-29", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000156218025004287/0001562180-25-004287-index.htm"}}, {"who": "Marco Levi", "who_key": "Levi Marco", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 57800.0, "sold": 0, "net": 57800.0, "trades": 1, "top_score": 40.6, "lean": "buying", "history": [{"action": "BUY", "amount": 57800.0, "date": "2025-05-30", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000156218025004358/0001562180-25-004358-index.htm"}], "latest": {"action": "BUY", "amount": 57800.0, "date": "2025-05-30", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000156218025004358/0001562180-25-004358-index.htm"}}, {"who": "John Rogers", "who_key": "ROGERS JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 42230.0, "sold": 0, "net": 42230.0, "trades": 2, "top_score": 32.0, "lean": "buying", "history": [{"action": "BUY", "amount": 18880.0, "date": "2022-11-14", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000106299322022312/0001062993-22-022312-index.htm"}, {"action": "BUY", "amount": 23350.0, "date": "2022-08-12", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000106299322017874/0001062993-22-017874-index.htm"}], "latest": {"action": "BUY", "amount": 18880.0, "date": "2022-11-14", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1000623/000106299322022312/0001062993-22-022312-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-08", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-001071", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001802219-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000284", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001000623-26-000067", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001000623-26-000064", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "PRIMARY DOCUMENT", "accession": "0001703841-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001226577-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001592089-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001701898-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001703841-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001663373-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001479933-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001701898-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001000623-26-000060", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001000623-26-000056", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-07", "title": "Employee share plan", "accession": "0001000623-26-000051", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001000623-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001000623-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001000623-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001000623-26-000041", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000838", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0002013323-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-06", "title": "Material event", "accession": "0001000623-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-02", "title": "Material event", "accession": "0001000623-26-000030", "price_sensitive": true}], "performance": {"ticker": "MATV", "has_prices": true, "summary": {"n": 37, "avg": -0.1385417606794611, "win_rate": 0.1891891891891892, "best": 1.2534965034965038, "worst": -0.5009678668215253, "as_of": "2026-08-07"}, "buys": [{"who": "Stipancich John K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32000.0, "date": "2025-06-06", "score": 40.0, "ref_price": 6.17, "return": 1.0891410048622368}, {"who": "Levi Marco", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57800.0, "date": "2025-05-30", "score": 40.6, "ref_price": 5.72, "return": 1.2534965034965038}, {"who": "COOK WILLIAM M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29200.0, "date": "2025-05-29", "score": 36.3, "ref_price": 5.76, "return": 1.2378472222222223}, {"who": "Ritrievi Kimberly E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58800.0, "date": "2025-05-29", "score": 43.6, "ref_price": 5.76, "return": 1.2378472222222223}, {"who": "Singhal Shruti", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO, Director", "amount": 230400.0, "date": "2025-05-29", "score": 68.4, "ref_price": 5.76, "return": 1.2378472222222223}, {"who": "COOK WILLIAM M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31125.0, "date": "2024-11-15", "score": 35.1, "ref_price": 11.96, "return": 0.07775919732441469}, {"who": "Keenan Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 169635.0, "date": "2024-03-18", "score": 41.9, "ref_price": 17.75, "return": -0.2738028169014084}, {"who": "Keenan Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 109340.0, "date": "2024-03-11", "score": 39.6, "ref_price": 18.17, "return": -0.290588882773803}, {"who": "Keenan Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54090.0, "date": "2024-03-06", "score": 36.0, "ref_price": 18.04, "return": -0.2854767184035476}, {"who": "Keenan Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 86300.0, "date": "2024-03-04", "score": 38.4, "ref_price": 17.94, "return": -0.2814938684503902}, {"who": "Keenan Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65179.99999999999, "date": "2024-02-27", "score": 37.0, "ref_price": 16.98, "return": -0.2408716136631331}, {"who": "Keenan Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 83940.0, "date": "2023-12-18", "score": 38.4, "ref_price": 13.92, "return": -0.07399425287356318}, {"who": "Keenan Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36640.0, "date": "2023-12-11", "score": 34.0, "ref_price": 11.94, "return": 0.0795644891122279}, {"who": "COOK WILLIAM M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23280.0, "date": "2023-09-15", "score": 32.9, "ref_price": 15.44, "return": -0.16515544041450772}, {"who": "Keenan Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97206.65999999999, "date": "2022-12-19", "score": 39.2, "ref_price": 19.33, "return": -0.3331608898085876}, {"who": "Keenan Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 207800.2, "date": "2022-12-16", "score": 43.1, "ref_price": 19.67, "return": -0.3446873411286223}, {"who": "Keenan Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 505705.91000000003, "date": "2022-12-08", "score": 47.7, "ref_price": 20.11, "return": -0.3590253605171556}, {"who": "Keenan Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42110.880000000005, "date": "2022-11-22", "score": 34.7, "ref_price": 20.17, "return": -0.36093207734258803}, {"who": "Keenan Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57810.0, "date": "2022-11-18", "score": 36.4, "ref_price": 19.35, "return": -0.33385012919896645}, {"who": "Keenan Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36404.55, "date": "2022-11-16", "score": 34.0, "ref_price": 19.11, "return": -0.325484039769754}, {"who": "COOK WILLIAM M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43635.0, "date": "2022-11-14", "score": 36.2, "ref_price": 19.26, "return": -0.3307372793354102}, {"who": "ROGERS JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18880.0, "date": "2022-11-14", "score": 30.9, "ref_price": 19.26, "return": -0.3307372793354102}, {"who": "Keenan Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61440.0, "date": "2022-11-14", "score": 36.7, "ref_price": 19.26, "return": -0.3307372793354102}, {"who": "COOK WILLIAM M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37395.0, "date": "2022-09-19", "score": 35.7, "ref_price": 25.47, "return": -0.49391440910875534}, {"who": "Keenan Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 897007.4400000001, "date": "2022-09-16", "score": 51.2, "ref_price": 24.32, "return": -0.4699835526315789}, {"who": "Keenan Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 273162.0, "date": "2022-09-12", "score": 45.1, "ref_price": 25.77, "return": -0.49980597594101667}, {"who": "Keenan Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150180.0, "date": "2022-09-09", "score": 41.6, "ref_price": 24.94, "return": -0.4831595829991981}, {"who": "Keenan Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 158226.48, "date": "2022-09-08", "score": 41.5, "ref_price": 25.2, "return": -0.4884920634920635}, {"who": "Keenan Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 341294.357, "date": "2022-09-06", "score": 45.5, "ref_price": 22.32, "return": -0.4224910394265233}, {"who": "Keenan Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12300.0, "date": "2022-08-18", "score": 28.5, "ref_price": 24.27, "return": -0.4688916357643181}, {"who": "Keenan Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38360.0, "date": "2022-08-16", "score": 34.2, "ref_price": 25.83, "return": -0.5009678668215253}, {"who": "Keenan Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 72345.0, "date": "2022-08-15", "score": 37.5, "ref_price": 25.04, "return": -0.4852236421725239}, {"who": "Keenan Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23250.0, "date": "2022-08-15", "score": 31.7, "ref_price": 25.04, "return": -0.4852236421725239}, {"who": "Warlick Anderson Davis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 248379.315, "date": "2022-08-15", "score": 44.2, "ref_price": 25.04, "return": -0.4852236421725239}, {"who": "Schertell Julie", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO, Director", "amount": 516844.80000000005, "date": "2022-08-12", "score": 59.8, "ref_price": 24.1, "return": -0.46514522821576765}, {"who": "Schertell Julie", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO, Director", "amount": 520560.00000000006, "date": "2022-08-12", "score": 72.6, "ref_price": 24.1, "return": -0.46514522821576765}, {"who": "ROGERS JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23350.0, "date": "2022-08-12", "score": 32.0, "ref_price": 24.1, "return": -0.46514522821576765}]}, "price_series": [{"date": "2016-08-01", "close": 37.76, "volume": 133728.0}, {"date": "2016-08-02", "close": 37.4, "volume": 92512.0}, {"date": "2016-08-03", "close": 37.63, "volume": 141567.0}, {"date": "2016-08-04", "close": 39.12, "volume": 256765.0}, {"date": "2016-08-05", "close": 38.64, "volume": 133448.0}, {"date": "2016-08-08", "close": 38.58, "volume": 98057.0}, {"date": "2016-08-09", "close": 37.97, "volume": 135347.0}, {"date": "2016-08-10", "close": 37.97, "volume": 109943.0}, {"date": "2016-08-11", "close": 38.38, "volume": 110084.0}, {"date": "2016-08-12", "close": 38.02, "volume": 93156.0}, {"date": "2016-08-15", "close": 38.12, "volume": 99260.0}, {"date": "2016-08-16", "close": 37.65, "volume": 116292.0}, {"date": "2016-08-17", "close": 37.72, "volume": 128669.0}, {"date": "2016-08-18", "close": 37.69, "volume": 131669.0}, {"date": "2016-08-19", "close": 37.69, "volume": 164221.0}, {"date": "2016-08-22", "close": 38.28, "volume": 136305.0}, {"date": "2016-08-23", "close": 38.69, "volume": 134636.0}, {"date": "2016-08-24", "close": 38.79, "volume": 163683.0}, {"date": "2016-08-25", "close": 39.22, "volume": 100072.0}, {"date": "2016-08-26", "close": 39.15, "volume": 111013.0}, {"date": "2016-08-29", "close": 39.42, "volume": 104398.0}, {"date": "2016-08-30", "close": 39.76, "volume": 147282.0}, {"date": "2016-08-31", "close": 39.28, "volume": 140536.0}, {"date": "2016-09-01", "close": 39.79, "volume": 112599.0}, {"date": "2016-09-02", "close": 40.12, "volume": 160745.0}, {"date": "2016-09-06", "close": 40.01, "volume": 110661.0}, {"date": "2016-09-07", "close": 40.0, "volume": 150046.0}, {"date": "2016-09-08", "close": 39.73, "volume": 91133.0}, {"date": "2016-09-09", "close": 38.08, "volume": 119772.0}, {"date": "2016-09-12", "close": 38.21, "volume": 169078.0}, {"date": "2016-09-13", "close": 37.82, "volume": 148549.0}, {"date": "2016-09-14", "close": 38.03, "volume": 114707.0}, {"date": "2016-09-15", "close": 38.28, "volume": 77008.0}, {"date": "2016-09-16", "close": 37.95, "volume": 187456.0}, {"date": "2016-09-19", "close": 37.95, "volume": 96514.0}, {"date": "2016-09-20", "close": 37.5, "volume": 123116.0}, {"date": "2016-09-21", "close": 38.48, "volume": 204061.0}, {"date": "2016-09-22", "close": 39.18, "volume": 117779.0}, {"date": "2016-09-23", "close": 39.0, "volume": 107332.0}, {"date": "2016-09-26", "close": 38.63, "volume": 110500.0}, {"date": "2016-09-27", "close": 38.44, "volume": 113733.0}, {"date": "2016-09-28", "close": 38.36, "volume": 87321.0}, {"date": "2016-09-29", "close": 37.83, "volume": 98786.0}, {"date": "2016-09-30", "close": 38.56, "volume": 109754.0}, {"date": "2016-10-03", "close": 38.61, "volume": 140474.0}, {"date": "2016-10-04", "close": 38.22, "volume": 118046.0}, {"date": "2016-10-05", "close": 38.35, "volume": 118461.0}, {"date": "2016-10-06", "close": 39.04, "volume": 113246.0}, {"date": "2016-10-07", "close": 37.92, "volume": 174310.0}, {"date": "2016-10-10", "close": 38.45, "volume": 104792.0}, {"date": "2016-10-11", "close": 37.78, "volume": 109453.0}, {"date": "2016-10-12", "close": 38.2, "volume": 97875.0}, {"date": "2016-10-13", "close": 37.77, "volume": 181361.0}, {"date": "2016-10-14", "close": 38.05, "volume": 120659.0}, {"date": "2016-10-17", "close": 37.53, "volume": 78914.0}, {"date": "2016-10-18", "close": 37.75, "volume": 67362.0}, {"date": "2016-10-19", "close": 38.12, "volume": 68657.0}, {"date": "2016-10-20", "close": 37.33, "volume": 60951.0}, {"date": "2016-10-21", "close": 37.21, "volume": 95256.0}, {"date": "2016-10-24", "close": 37.35, "volume": 83444.0}, {"date": "2016-10-25", "close": 37.37, "volume": 94725.0}, {"date": "2016-10-26", "close": 36.7, "volume": 108495.0}, {"date": "2016-10-27", "close": 36.4, "volume": 113115.0}, {"date": "2016-10-28", "close": 36.37, "volume": 68888.0}, {"date": "2016-10-31", "close": 36.91, "volume": 159392.0}, {"date": "2016-11-01", "close": 35.93, "volume": 160432.0}, {"date": "2016-11-02", "close": 35.33, "volume": 176631.0}, {"date": "2016-11-03", "close": 37.81, "volume": 346041.0}, {"date": "2016-11-04", "close": 38.22, "volume": 155844.0}, {"date": "2016-11-07", "close": 38.51, "volume": 175122.0}, {"date": "2016-11-08", "close": 38.53, "volume": 164216.0}, {"date": "2016-11-09", "close": 39.55, "volume": 160792.0}, {"date": "2016-11-10", "close": 39.17, "volume": 241446.0}, {"date": "2016-11-11", "close": 40.9, "volume": 216555.0}, {"date": "2016-11-14", "close": 41.74, "volume": 126837.0}, {"date": "2016-11-15", "close": 41.71, "volume": 237433.0}, {"date": "2016-11-16", "close": 41.79, "volume": 123093.0}, {"date": "2016-11-17", "close": 41.96, "volume": 145964.0}, {"date": "2016-11-18", "close": 42.27, "volume": 126086.0}, {"date": "2016-11-21", "close": 42.2, "volume": 78771.0}, {"date": "2016-11-22", "close": 42.64, "volume": 159653.0}, {"date": "2016-11-23", "close": 42.97, "volume": 83999.0}, {"date": "2016-11-25", "close": 42.65, "volume": 68052.0}, {"date": "2016-11-28", "close": 42.58, "volume": 140283.0}, {"date": "2016-11-29", "close": 42.76, "volume": 202612.0}, {"date": "2016-11-30", "close": 42.04, "volume": 164143.0}, {"date": "2016-12-01", "close": 42.08, "volume": 131470.0}, {"date": "2016-12-02", "close": 41.67, "volume": 142938.0}, {"date": "2016-12-05", "close": 41.76, "volume": 207037.0}, {"date": "2016-12-06", "close": 41.98, "volume": 211693.0}, {"date": "2016-12-07", "close": 41.47, "volume": 240593.0}, {"date": "2016-12-08", "close": 41.96, "volume": 320884.0}, {"date": "2016-12-09", "close": 41.53, "volume": 175750.0}, {"date": "2016-12-12", "close": 41.14, "volume": 264638.0}, {"date": "2016-12-13", "close": 40.6, "volume": 187080.0}, {"date": "2016-12-14", "close": 40.5, "volume": 196962.0}, {"date": "2016-12-15", "close": 43.4, "volume": 387861.0}, {"date": "2016-12-16", "close": 45.11, "volume": 938730.0}, {"date": "2016-12-19", "close": 45.78, "volume": 282796.0}, {"date": "2016-12-20", "close": 46.29, "volume": 242783.0}, {"date": "2016-12-21", "close": 45.69, "volume": 177799.0}, {"date": "2016-12-22", "close": 45.59, "volume": 133737.0}, {"date": "2016-12-23", "close": 45.97, "volume": 94659.0}, {"date": "2016-12-27", "close": 46.0, "volume": 82668.0}, {"date": "2016-12-28", "close": 45.32, "volume": 97313.0}, {"date": "2016-12-29", "close": 45.65, "volume": 68750.0}, {"date": "2016-12-30", "close": 45.53, "volume": 99302.0}, {"date": "2017-01-03", "close": 45.97, "volume": 181647.0}, {"date": "2017-01-04", "close": 46.94, "volume": 227918.0}, {"date": "2017-01-05", "close": 45.67, "volume": 120182.0}, {"date": "2017-01-06", "close": 45.43, "volume": 88236.0}, {"date": "2017-01-09", "close": 44.82, "volume": 98538.0}, {"date": "2017-01-10", "close": 45.27, "volume": 83761.0}, {"date": "2017-01-11", "close": 45.05, "volume": 137282.0}, {"date": "2017-01-12", "close": 44.47, "volume": 119668.0}, {"date": "2017-01-13", "close": 45.03, "volume": 101410.0}, {"date": "2017-01-17", "close": 44.72, "volume": 134243.0}, {"date": "2017-01-18", "close": 45.09, "volume": 93991.0}, {"date": "2017-01-19", "close": 45.38, "volume": 128268.0}, {"date": "2017-01-20", "close": 45.32, "volume": 117964.0}, {"date": "2017-01-23", "close": 46.13, "volume": 103313.0}, {"date": "2017-01-24", "close": 46.5, "volume": 137074.0}, {"date": "2017-01-25", "close": 46.41, "volume": 172679.0}, {"date": "2017-01-26", "close": 45.81, "volume": 88836.0}, {"date": "2017-01-27", "close": 45.51, "volume": 92913.0}, {"date": "2017-01-30", "close": 44.01, "volume": 106304.0}, {"date": "2017-01-31", "close": 44.33, "volume": 129764.0}, {"date": "2017-02-01", "close": 43.9, "volume": 107186.0}, {"date": "2017-02-02", "close": 43.38, "volume": 94668.0}, {"date": "2017-02-03", "close": 44.42, "volume": 69938.0}, {"date": "2017-02-06", "close": 44.39, "volume": 74384.0}, {"date": "2017-02-07", "close": 44.16, "volume": 97424.0}, {"date": "2017-02-08", "close": 43.8, "volume": 160116.0}, {"date": "2017-02-09", "close": 44.26, "volume": 125154.0}, {"date": "2017-02-10", "close": 44.7, "volume": 75772.0}, {"date": "2017-02-13", "close": 45.7, "volume": 127130.0}, {"date": "2017-02-14", "close": 44.34, "volume": 120007.0}, {"date": "2017-02-15", "close": 44.49, "volume": 71850.0}, {"date": "2017-02-16", "close": 42.74, "volume": 309683.0}, {"date": "2017-02-17", "close": 41.67, "volume": 183672.0}, {"date": "2017-02-21", "close": 41.32, "volume": 143914.0}, {"date": "2017-02-22", "close": 41.8, "volume": 151204.0}, {"date": "2017-02-23", "close": 41.53, "volume": 107038.0}, {"date": "2017-02-24", "close": 41.6, "volume": 114283.0}, {"date": "2017-02-27", "close": 41.51, "volume": 117635.0}, {"date": "2017-02-28", "close": 41.03, "volume": 150850.0}, {"date": "2017-03-01", "close": 42.47, "volume": 153200.0}, {"date": "2017-03-02", "close": 42.32, "volume": 163090.0}, {"date": "2017-03-03", "close": 41.64, "volume": 114945.0}, {"date": "2017-03-06", "close": 41.05, "volume": 154051.0}, {"date": "2017-03-07", "close": 40.93, "volume": 104707.0}, {"date": "2017-03-08", "close": 40.54, "volume": 74614.0}, {"date": "2017-03-09", "close": 40.03, "volume": 99892.0}, {"date": "2017-03-10", "close": 40.36, "volume": 89625.0}, {"date": "2017-03-13", "close": 40.73, "volume": 65800.0}, {"date": "2017-03-14", "close": 40.56, "volume": 81674.0}, {"date": "2017-03-15", "close": 41.06, "volume": 119069.0}, {"date": "2017-03-16", "close": 41.35, "volume": 101278.0}, {"date": "2017-03-17", "close": 42.49, "volume": 369444.0}, {"date": "2017-03-20", "close": 42.62, "volume": 186361.0}, {"date": "2017-03-21", "close": 41.44, "volume": 149907.0}, {"date": "2017-03-22", "close": 41.08, "volume": 154566.0}, {"date": "2017-03-23", "close": 41.31, "volume": 174941.0}, {"date": "2017-03-24", "close": 40.93, "volume": 93548.0}, {"date": "2017-03-27", "close": 40.99, "volume": 80930.0}, {"date": "2017-03-28", "close": 41.37, "volume": 126057.0}, {"date": "2017-03-29", "close": 41.3, "volume": 121096.0}, {"date": "2017-03-30", "close": 41.81, "volume": 111257.0}, {"date": "2017-03-31", "close": 41.42, "volume": 137311.0}, {"date": "2017-04-03", "close": 40.64, "volume": 144261.0}, {"date": "2017-04-04", "close": 41.53, "volume": 150159.0}, {"date": "2017-04-05", "close": 40.61, "volume": 114277.0}, {"date": "2017-04-06", "close": 40.98, "volume": 73951.0}, {"date": "2017-04-07", "close": 41.58, "volume": 118789.0}, {"date": "2017-04-10", "close": 41.47, "volume": 115212.0}, {"date": "2017-04-11", "close": 42.49, "volume": 142328.0}, {"date": "2017-04-12", "close": 41.47, "volume": 96614.0}, {"date": "2017-04-13", "close": 41.18, "volume": 82401.0}, {"date": "2017-04-17", "close": 41.63, "volume": 73900.0}, {"date": "2017-04-18", "close": 42.0, "volume": 88733.0}, {"date": "2017-04-19", "close": 42.53, "volume": 119601.0}, {"date": "2017-04-20", "close": 43.33, "volume": 150791.0}, {"date": "2017-04-21", "close": 43.11, "volume": 125201.0}, {"date": "2017-04-24", "close": 43.29, "volume": 101981.0}, {"date": "2017-04-25", "close": 43.68, "volume": 132665.0}, {"date": "2017-04-26", "close": 44.55, "volume": 142446.0}, {"date": "2017-04-27", "close": 44.21, "volume": 148201.0}, {"date": "2017-04-28", "close": 43.05, "volume": 106947.0}, {"date": "2017-05-01", "close": 43.25, "volume": 95589.0}, {"date": "2017-05-02", "close": 42.85, "volume": 114502.0}, {"date": "2017-05-03", "close": 41.8, "volume": 172072.0}, {"date": "2017-05-04", "close": 40.99, "volume": 263155.0}, {"date": "2017-05-05", "close": 40.92, "volume": 138369.0}, {"date": "2017-05-08", "close": 39.74, "volume": 209070.0}, {"date": "2017-05-09", "close": 39.36, "volume": 152265.0}, {"date": "2017-05-10", "close": 38.74, "volume": 146042.0}, {"date": "2017-05-11", "close": 38.67, "volume": 262037.0}, {"date": "2017-05-12", "close": 37.89, "volume": 136148.0}, {"date": "2017-05-15", "close": 39.05, "volume": 259895.0}, {"date": "2017-05-16", "close": 38.77, "volume": 194796.0}, {"date": "2017-05-17", "close": 37.75, "volume": 175618.0}, {"date": "2017-05-18", "close": 37.99, "volume": 230269.0}, {"date": "2017-05-19", "close": 38.2, "volume": 386614.0}, {"date": "2017-05-22", "close": 37.84, "volume": 183587.0}, {"date": "2017-05-23", "close": 37.97, "volume": 213873.0}, {"date": "2017-05-24", "close": 37.69, "volume": 173663.0}, {"date": "2017-05-25", "close": 37.4, "volume": 140233.0}, {"date": "2017-05-26", "close": 38.13, "volume": 146657.0}, {"date": "2017-05-30", "close": 37.75, "volume": 120246.0}, {"date": "2017-05-31", "close": 37.28, "volume": 130396.0}, {"date": "2017-06-01", "close": 37.7, "volume": 153257.0}, {"date": "2017-06-02", "close": 37.93, "volume": 229678.0}, {"date": "2017-06-05", "close": 37.86, "volume": 100190.0}, {"date": "2017-06-06", "close": 37.85, "volume": 89306.0}, {"date": "2017-06-07", "close": 37.8, "volume": 154747.0}, {"date": "2017-06-08", "close": 38.0, "volume": 114252.0}, {"date": "2017-06-09", "close": 38.89, "volume": 134205.0}, {"date": "2017-06-12", "close": 38.04, "volume": 147635.0}, {"date": "2017-06-13", "close": 38.01, "volume": 105225.0}, {"date": "2017-06-14", "close": 37.78, "volume": 104141.0}, {"date": "2017-06-15", "close": 37.83, "volume": 151415.0}, {"date": "2017-06-16", "close": 37.61, "volume": 235949.0}, {"date": "2017-06-19", "close": 37.76, "volume": 136033.0}, {"date": "2017-06-20", "close": 37.63, "volume": 139509.0}, {"date": "2017-06-21", "close": 36.89, "volume": 165313.0}, {"date": "2017-06-22", "close": 36.88, "volume": 132116.0}, {"date": "2017-06-23", "close": 37.65, "volume": 183875.0}, {"date": "2017-06-26", "close": 37.33, "volume": 101881.0}, {"date": "2017-06-27", "close": 36.53, "volume": 143442.0}, {"date": "2017-06-28", "close": 37.35, "volume": 169092.0}, {"date": "2017-06-29", "close": 37.35, "volume": 93872.0}, {"date": "2017-06-30", "close": 37.23, "volume": 172120.0}, {"date": "2017-07-03", "close": 37.34, "volume": 98961.0}, {"date": "2017-07-05", "close": 37.34, "volume": 167819.0}, {"date": "2017-07-06", "close": 37.03, "volume": 128867.0}, {"date": "2017-07-07", "close": 36.66, "volume": 190667.0}, {"date": "2017-07-10", "close": 36.67, "volume": 256883.0}, {"date": "2017-07-11", "close": 36.76, "volume": 291120.0}, {"date": "2017-07-12", "close": 37.04, "volume": 172548.0}, {"date": "2017-07-13", "close": 37.29, "volume": 91290.0}, {"date": "2017-07-14", "close": 37.66, "volume": 93198.0}, {"date": "2017-07-17", "close": 37.71, "volume": 75634.0}, {"date": "2017-07-18", "close": 37.9, "volume": 124360.0}, {"date": "2017-07-19", "close": 38.78, "volume": 133460.0}, {"date": "2017-07-20", "close": 38.57, "volume": 84100.0}, {"date": "2017-07-21", "close": 38.56, "volume": 97096.0}, {"date": "2017-07-24", "close": 38.56, "volume": 130064.0}, {"date": "2017-07-25", "close": 38.25, "volume": 111651.0}, {"date": "2017-07-26", "close": 38.58, "volume": 87553.0}, {"date": "2017-07-27", "close": 38.21, "volume": 153631.0}, {"date": "2017-07-28", "close": 38.01, "volume": 129118.0}, {"date": "2017-07-31", "close": 38.42, "volume": 107132.0}, {"date": "2017-08-01", "close": 38.71, "volume": 145087.0}, {"date": "2017-08-02", "close": 38.37, "volume": 111592.0}, {"date": "2017-08-03", "close": 40.19, "volume": 292297.0}, {"date": "2017-08-04", "close": 39.31, "volume": 157709.0}, {"date": "2017-08-07", "close": 38.5, "volume": 126365.0}, {"date": "2017-08-08", "close": 38.64, "volume": 108646.0}, {"date": "2017-08-09", "close": 38.31, "volume": 126233.0}, {"date": "2017-08-10", "close": 38.16, "volume": 128367.0}, {"date": "2017-08-11", "close": 38.04, "volume": 161533.0}, {"date": "2017-08-14", "close": 38.77, "volume": 91750.0}, {"date": "2017-08-15", "close": 38.41, "volume": 106855.0}, {"date": "2017-08-16", "close": 38.75, "volume": 132469.0}, {"date": "2017-08-17", "close": 38.11, "volume": 127514.0}, {"date": "2017-08-18", "close": 38.0, "volume": 126934.0}, {"date": "2017-08-21", "close": 38.26, "volume": 130914.0}, {"date": "2017-08-22", "close": 38.5, "volume": 116774.0}, {"date": "2017-08-23", "close": 37.92, "volume": 80486.0}, {"date": "2017-08-24", "close": 37.7, "volume": 56737.0}, {"date": "2017-08-25", "close": 37.74, "volume": 72248.0}, {"date": "2017-08-28", "close": 37.7, "volume": 101651.0}, {"date": "2017-08-29", "close": 37.42, "volume": 112826.0}, {"date": "2017-08-30", "close": 37.55, "volume": 102640.0}, {"date": "2017-08-31", "close": 37.93, "volume": 113402.0}, {"date": "2017-09-01", "close": 37.91, "volume": 76093.0}, {"date": "2017-09-05", "close": 37.28, "volume": 105524.0}, {"date": "2017-09-06", "close": 37.64, "volume": 95448.0}, {"date": "2017-09-07", "close": 37.68, "volume": 102463.0}, {"date": "2017-09-08", "close": 37.72, "volume": 83728.0}, {"date": "2017-09-11", "close": 39.09, "volume": 186898.0}, {"date": "2017-09-12", "close": 38.47, "volume": 137874.0}, {"date": "2017-09-13", "close": 38.59, "volume": 134081.0}, {"date": "2017-09-14", "close": 38.79, "volume": 156986.0}, {"date": "2017-09-15", "close": 39.37, "volume": 320638.0}, {"date": "2017-09-18", "close": 39.44, "volume": 150795.0}, {"date": "2017-09-19", "close": 39.45, "volume": 112389.0}, {"date": "2017-09-20", "close": 39.25, "volume": 113965.0}, {"date": "2017-09-21", "close": 39.03, "volume": 148296.0}, {"date": "2017-09-22", "close": 39.76, "volume": 92990.0}, {"date": "2017-09-25", "close": 40.11, "volume": 143532.0}, {"date": "2017-09-26", "close": 40.79, "volume": 179807.0}, {"date": "2017-09-27", "close": 41.47, "volume": 200496.0}, {"date": "2017-09-28", "close": 41.5, "volume": 89307.0}, {"date": "2017-09-29", "close": 41.46, "volume": 138249.0}, {"date": "2017-10-02", "close": 41.99, "volume": 188223.0}, {"date": "2017-10-03", "close": 41.56, "volume": 174333.0}, {"date": "2017-10-04", "close": 41.36, "volume": 120531.0}, {"date": "2017-10-05", "close": 41.31, "volume": 202014.0}, {"date": "2017-10-06", "close": 41.2, "volume": 273417.0}, {"date": "2017-10-09", "close": 42.01, "volume": 515894.0}, {"date": "2017-10-10", "close": 41.96, "volume": 174290.0}, {"date": "2017-10-11", "close": 41.94, "volume": 114434.0}, {"date": "2017-10-12", "close": 41.81, "volume": 111583.0}, {"date": "2017-10-13", "close": 41.9, "volume": 130613.0}, {"date": "2017-10-16", "close": 41.87, "volume": 84622.0}, {"date": "2017-10-17", "close": 41.52, "volume": 91489.0}, {"date": "2017-10-18", "close": 41.68, "volume": 123401.0}, {"date": "2017-10-19", "close": 41.54, "volume": 84781.0}, {"date": "2017-10-20", "close": 41.6, "volume": 81044.0}, {"date": "2017-10-23", "close": 41.55, "volume": 116980.0}, {"date": "2017-10-24", "close": 42.05, "volume": 240525.0}, {"date": "2017-10-25", "close": 41.71, "volume": 125975.0}, {"date": "2017-10-26", "close": 41.93, "volume": 107743.0}, {"date": "2017-10-27", "close": 42.31, "volume": 96676.0}, {"date": "2017-10-30", "close": 41.78, "volume": 92205.0}, {"date": "2017-10-31", "close": 42.23, "volume": 130542.0}, {"date": "2017-11-01", "close": 42.0, "volume": 85444.0}, {"date": "2017-11-02", "close": 45.66, "volume": 314397.0}, {"date": "2017-11-03", "close": 44.1, "volume": 182967.0}, {"date": "2017-11-06", "close": 43.96, "volume": 121844.0}, {"date": "2017-11-07", "close": 43.58, "volume": 94557.0}, {"date": "2017-11-08", "close": 43.76, "volume": 165968.0}, {"date": "2017-11-09", "close": 43.98, "volume": 113620.0}, {"date": "2017-11-10", "close": 43.7, "volume": 203651.0}, {"date": "2017-11-13", "close": 42.71, "volume": 270915.0}, {"date": "2017-11-14", "close": 42.31, "volume": 121303.0}, {"date": "2017-11-15", "close": 42.7, "volume": 155131.0}, {"date": "2017-11-16", "close": 42.74, "volume": 114920.0}, {"date": "2017-11-17", "close": 42.81, "volume": 118409.0}, {"date": "2017-11-20", "close": 42.97, "volume": 105988.0}, {"date": "2017-11-21", "close": 43.9, "volume": 155599.0}, {"date": "2017-11-22", "close": 43.79, "volume": 86499.0}, {"date": "2017-11-24", "close": 43.9, "volume": 74988.0}, {"date": "2017-11-27", "close": 43.61, "volume": 322875.0}, {"date": "2017-11-28", "close": 44.68, "volume": 104929.0}, {"date": "2017-11-29", "close": 44.92, "volume": 122582.0}, {"date": "2017-11-30", "close": 45.27, "volume": 208261.0}, {"date": "2017-12-01", "close": 45.16, "volume": 181183.0}, {"date": "2017-12-04", "close": 45.98, "volume": 202438.0}, {"date": "2017-12-05", "close": 45.58, "volume": 257951.0}, {"date": "2017-12-06", "close": 45.64, "volume": 141298.0}, {"date": "2017-12-07", "close": 45.17, "volume": 129288.0}, {"date": "2017-12-08", "close": 44.39, "volume": 179590.0}, {"date": "2017-12-11", "close": 44.37, "volume": 250075.0}, {"date": "2017-12-12", "close": 44.32, "volume": 97229.0}, {"date": "2017-12-13", "close": 44.15, "volume": 118753.0}, {"date": "2017-12-14", "close": 43.16, "volume": 202134.0}, {"date": "2017-12-15", "close": 42.94, "volume": 573042.0}, {"date": "2017-12-18", "close": 43.72, "volume": 211658.0}, {"date": "2017-12-19", "close": 44.27, "volume": 185826.0}, {"date": "2017-12-20", "close": 45.29, "volume": 175417.0}, {"date": "2017-12-21", "close": 45.7, "volume": 133899.0}, {"date": "2017-12-22", "close": 45.57, "volume": 281195.0}, {"date": "2017-12-26", "close": 45.77, "volume": 95879.0}, {"date": "2017-12-27", "close": 45.74, "volume": 201844.0}, {"date": "2017-12-28", "close": 45.69, "volume": 95054.0}, {"date": "2017-12-29", "close": 45.36, "volume": 115880.0}, {"date": "2018-01-02", "close": 46.03, "volume": 161193.0}, {"date": "2018-01-03", "close": 46.07, "volume": 151128.0}, {"date": "2018-01-04", "close": 45.9, "volume": 104720.0}, {"date": "2018-01-05", "close": 45.83, "volume": 97983.0}, {"date": "2018-01-08", "close": 46.45, "volume": 176354.0}, {"date": "2018-01-09", "close": 45.72, "volume": 144031.0}, {"date": "2018-01-10", "close": 46.81, "volume": 286477.0}, {"date": "2018-01-11", "close": 47.86, "volume": 254740.0}, {"date": "2018-01-12", "close": 47.26, "volume": 136039.0}, {"date": "2018-01-16", "close": 46.52, "volume": 95374.0}, {"date": "2018-01-17", "close": 46.4, "volume": 109276.0}, {"date": "2018-01-18", "close": 45.88, "volume": 109485.0}, {"date": "2018-01-19", "close": 46.77, "volume": 152211.0}, {"date": "2018-01-22", "close": 46.09, "volume": 128444.0}, {"date": "2018-01-23", "close": 46.47, "volume": 98775.0}, {"date": "2018-01-24", "close": 45.97, "volume": 125888.0}, {"date": "2018-01-25", "close": 46.56, "volume": 266448.0}, {"date": "2018-01-26", "close": 46.79, "volume": 145456.0}, {"date": "2018-01-29", "close": 46.34, "volume": 117394.0}, {"date": "2018-01-30", "close": 45.94, "volume": 129429.0}, {"date": "2018-01-31", "close": 45.28, "volume": 138554.0}, {"date": "2018-02-01", "close": 44.08, "volume": 130859.0}, {"date": "2018-02-02", "close": 43.62, "volume": 129427.0}, {"date": "2018-02-05", "close": 42.02, "volume": 155827.0}, {"date": "2018-02-06", "close": 41.89, "volume": 243254.0}, {"date": "2018-02-07", "close": 41.87, "volume": 117570.0}, {"date": "2018-02-08", "close": 40.47, "volume": 155056.0}, {"date": "2018-02-09", "close": 40.87, "volume": 213074.0}, {"date": "2018-02-12", "close": 41.0, "volume": 164788.0}, {"date": "2018-02-13", "close": 41.58, "volume": 87094.0}, {"date": "2018-02-14", "close": 42.18, "volume": 105186.0}, {"date": "2018-02-15", "close": 41.89, "volume": 95958.0}, {"date": "2018-02-16", "close": 42.21, "volume": 111366.0}, {"date": "2018-02-20", "close": 41.1, "volume": 136958.0}, {"date": "2018-02-21", "close": 41.46, "volume": 116569.0}, {"date": "2018-02-22", "close": 40.11, "volume": 359144.0}, {"date": "2018-02-23", "close": 39.9, "volume": 199172.0}, {"date": "2018-02-26", "close": 40.12, "volume": 145447.0}, {"date": "2018-02-27", "close": 40.07, "volume": 142462.0}, {"date": "2018-02-28", "close": 39.21, "volume": 280935.0}, {"date": "2018-03-01", "close": 38.67, "volume": 181918.0}, {"date": "2018-03-02", "close": 39.04, "volume": 144669.0}, {"date": "2018-03-05", "close": 38.84, "volume": 126583.0}, {"date": "2018-03-06", "close": 39.31, "volume": 144691.0}, {"date": "2018-03-07", "close": 39.49, "volume": 141846.0}, {"date": "2018-03-08", "close": 39.41, "volume": 155326.0}, {"date": "2018-03-09", "close": 40.17, "volume": 112261.0}, {"date": "2018-03-12", "close": 40.17, "volume": 132240.0}, {"date": "2018-03-13", "close": 39.93, "volume": 120698.0}, {"date": "2018-03-14", "close": 39.39, "volume": 148898.0}, {"date": "2018-03-15", "close": 39.31, "volume": 306835.0}, {"date": "2018-03-16", "close": 39.06, "volume": 590606.0}, {"date": "2018-03-19", "close": 39.42, "volume": 161941.0}, {"date": "2018-03-20", "close": 39.26, "volume": 159357.0}, {"date": "2018-03-21", "close": 39.28, "volume": 159223.0}, {"date": "2018-03-22", "close": 39.07, "volume": 183359.0}, {"date": "2018-03-23", "close": 38.29, "volume": 200576.0}, {"date": "2018-03-26", "close": 39.16, "volume": 128670.0}, {"date": "2018-03-27", "close": 38.82, "volume": 171260.0}, {"date": "2018-03-28", "close": 38.94, "volume": 192026.0}, {"date": "2018-03-29", "close": 39.15, "volume": 157749.0}, {"date": "2018-04-02", "close": 38.4, "volume": 207519.0}, {"date": "2018-04-03", "close": 38.82, "volume": 190924.0}, {"date": "2018-04-04", "close": 39.04, "volume": 153497.0}, {"date": "2018-04-05", "close": 39.36, "volume": 129056.0}, {"date": "2018-04-06", "close": 39.17, "volume": 125873.0}, {"date": "2018-04-09", "close": 39.37, "volume": 217237.0}, {"date": "2018-04-10", "close": 40.07, "volume": 120556.0}, {"date": "2018-04-11", "close": 40.2, "volume": 158835.0}, {"date": "2018-04-12", "close": 40.32, "volume": 112996.0}, {"date": "2018-04-13", "close": 40.66, "volume": 91362.0}, {"date": "2018-04-16", "close": 41.5, "volume": 255750.0}, {"date": "2018-04-17", "close": 41.76, "volume": 106391.0}, {"date": "2018-04-18", "close": 42.11, "volume": 111913.0}, {"date": "2018-04-19", "close": 42.01, "volume": 101839.0}, {"date": "2018-04-20", "close": 41.71, "volume": 130014.0}, {"date": "2018-04-23", "close": 41.7, "volume": 189606.0}, {"date": "2018-04-24", "close": 40.93, "volume": 152669.0}, {"date": "2018-04-25", "close": 40.46, "volume": 139895.0}, {"date": "2018-04-26", "close": 39.98, "volume": 104977.0}, {"date": "2018-04-27", "close": 39.36, "volume": 118840.0}, {"date": "2018-04-30", "close": 39.03, "volume": 110861.0}, {"date": "2018-05-01", "close": 38.93, "volume": 119365.0}, {"date": "2018-05-02", "close": 38.79, "volume": 168893.0}, {"date": "2018-05-03", "close": 42.64, "volume": 284713.0}, {"date": "2018-05-04", "close": 42.97, "volume": 163078.0}, {"date": "2018-05-07", "close": 43.55, "volume": 175953.0}, {"date": "2018-05-08", "close": 43.95, "volume": 180102.0}, {"date": "2018-05-09", "close": 44.08, "volume": 111936.0}, {"date": "2018-05-10", "close": 44.01, "volume": 133701.0}, {"date": "2018-05-11", "close": 43.74, "volume": 90655.0}, {"date": "2018-05-14", "close": 43.21, "volume": 161723.0}, {"date": "2018-05-15", "close": 43.16, "volume": 162536.0}, {"date": "2018-05-16", "close": 43.93, "volume": 158266.0}, {"date": "2018-05-17", "close": 44.09, "volume": 194971.0}, {"date": "2018-05-18", "close": 44.01, "volume": 178694.0}, {"date": "2018-05-21", "close": 44.59, "volume": 164775.0}, {"date": "2018-05-22", "close": 45.04, "volume": 268886.0}, {"date": "2018-05-23", "close": 45.21, "volume": 215188.0}, {"date": "2018-05-24", "close": 44.79, "volume": 176056.0}, {"date": "2018-05-25", "close": 43.95, "volume": 137245.0}, {"date": "2018-05-29", "close": 44.13, "volume": 173454.0}, {"date": "2018-05-30", "close": 44.47, "volume": 183674.0}, {"date": "2018-05-31", "close": 43.81, "volume": 110708.0}, {"date": "2018-06-01", "close": 43.99, "volume": 162374.0}, {"date": "2018-06-04", "close": 44.47, "volume": 128421.0}, {"date": "2018-06-05", "close": 44.62, "volume": 226575.0}, {"date": "2018-06-06", "close": 44.35, "volume": 162443.0}, {"date": "2018-06-07", "close": 44.04, "volume": 161300.0}, {"date": "2018-06-08", "close": 43.58, "volume": 137170.0}, {"date": "2018-06-11", "close": 43.99, "volume": 167911.0}, {"date": "2018-06-12", "close": 43.67, "volume": 114488.0}, {"date": "2018-06-13", "close": 43.14, "volume": 194305.0}, {"date": "2018-06-14", "close": 42.93, "volume": 194622.0}, {"date": "2018-06-15", "close": 43.14, "volume": 220976.0}, {"date": "2018-06-18", "close": 43.62, "volume": 161627.0}, {"date": "2018-06-19", "close": 43.58, "volume": 153702.0}, {"date": "2018-06-20", "close": 43.65, "volume": 162483.0}, {"date": "2018-06-21", "close": 43.12, "volume": 261619.0}, {"date": "2018-06-22", "close": 43.43, "volume": 274819.0}, {"date": "2018-06-25", "close": 43.41, "volume": 213012.0}, {"date": "2018-06-26", "close": 43.9, "volume": 117086.0}, {"date": "2018-06-27", "close": 43.49, "volume": 108850.0}, {"date": "2018-06-28", "close": 43.63, "volume": 105477.0}, {"date": "2018-06-29", "close": 43.72, "volume": 141506.0}, {"date": "2018-07-02", "close": 43.89, "volume": 81979.0}, {"date": "2018-07-03", "close": 43.7, "volume": 73667.0}, {"date": "2018-07-05", "close": 43.98, "volume": 163098.0}, {"date": "2018-07-06", "close": 44.12, "volume": 122215.0}, {"date": "2018-07-09", "close": 44.43, "volume": 156857.0}, {"date": "2018-07-10", "close": 44.33, "volume": 78084.0}, {"date": "2018-07-11", "close": 43.71, "volume": 145664.0}, {"date": "2018-07-12", "close": 43.77, "volume": 103485.0}, {"date": "2018-07-13", "close": 43.68, "volume": 42484.0}, {"date": "2018-07-16", "close": 43.3, "volume": 95645.0}, {"date": "2018-07-17", "close": 43.25, "volume": 76905.0}, {"date": "2018-07-18", "close": 42.91, "volume": 87181.0}, {"date": "2018-07-19", "close": 43.23, "volume": 196596.0}, {"date": "2018-07-20", "close": 42.87, "volume": 81615.0}, {"date": "2018-07-23", "close": 42.75, "volume": 119201.0}, {"date": "2018-07-24", "close": 42.78, "volume": 227828.0}, {"date": "2018-07-25", "close": 42.05, "volume": 99678.0}, {"date": "2018-07-26", "close": 42.15, "volume": 88927.0}, {"date": "2018-07-27", "close": 41.39, "volume": 93056.0}, {"date": "2018-07-30", "close": 41.39, "volume": 82563.0}, {"date": "2018-07-31", "close": 41.49, "volume": 130374.0}, {"date": "2018-08-01", "close": 41.39, "volume": 146948.0}, {"date": "2018-08-02", "close": 44.14, "volume": 239222.0}, {"date": "2018-08-03", "close": 42.37, "volume": 161727.0}, {"date": "2018-08-06", "close": 42.04, "volume": 99776.0}, {"date": "2018-08-07", "close": 41.38, "volume": 113118.0}, {"date": "2018-08-08", "close": 40.67, "volume": 127320.0}, {"date": "2018-08-09", "close": 40.59, "volume": 222739.0}, {"date": "2018-08-10", "close": 40.03, "volume": 196725.0}, {"date": "2018-08-13", "close": 39.65, "volume": 128046.0}, {"date": "2018-08-14", "close": 40.2, "volume": 73198.0}, {"date": "2018-08-15", "close": 39.84, "volume": 88362.0}, {"date": "2018-08-16", "close": 39.9, "volume": 112359.0}, {"date": "2018-08-17", "close": 40.67, "volume": 138535.0}, {"date": "2018-08-20", "close": 40.57, "volume": 89491.0}, {"date": "2018-08-21", "close": 40.94, "volume": 122231.0}, {"date": "2018-08-22", "close": 41.25, "volume": 87572.0}, {"date": "2018-08-23", "close": 40.09, "volume": 69482.0}, {"date": "2018-08-24", "close": 40.54, "volume": 86265.0}, {"date": "2018-08-27", "close": 40.84, "volume": 87757.0}, {"date": "2018-08-28", "close": 40.89, "volume": 74901.0}, {"date": "2018-08-29", "close": 41.01, "volume": 76862.0}, {"date": "2018-08-30", "close": 40.73, "volume": 50875.0}, {"date": "2018-08-31", "close": 40.69, "volume": 115914.0}, {"date": "2018-09-04", "close": 40.12, "volume": 123676.0}, {"date": "2018-09-05", "close": 40.51, "volume": 148125.0}, {"date": "2018-09-06", "close": 40.15, "volume": 100532.0}, {"date": "2018-09-07", "close": 40.03, "volume": 106853.0}, {"date": "2018-09-10", "close": 39.7, "volume": 88669.0}, {"date": "2018-09-11", "close": 39.12, "volume": 95972.0}, {"date": "2018-09-12", "close": 39.74, "volume": 141599.0}, {"date": "2018-09-13", "close": 40.3, "volume": 99478.0}, {"date": "2018-09-14", "close": 41.03, "volume": 113693.0}, {"date": "2018-09-17", "close": 41.5, "volume": 142994.0}, {"date": "2018-09-18", "close": 41.62, "volume": 124609.0}, {"date": "2018-09-19", "close": 41.26, "volume": 130227.0}, {"date": "2018-09-20", "close": 41.71, "volume": 103046.0}, {"date": "2018-09-21", "close": 41.73, "volume": 243697.0}, {"date": "2018-09-24", "close": 41.06, "volume": 63811.0}, {"date": "2018-09-25", "close": 40.26, "volume": 147492.0}, {"date": "2018-09-26", "close": 40.08, "volume": 97992.0}, {"date": "2018-09-27", "close": 38.96, "volume": 86412.0}, {"date": "2018-09-28", "close": 38.31, "volume": 251399.0}, {"date": "2018-10-01", "close": 36.8, "volume": 217459.0}, {"date": "2018-10-02", "close": 36.52, "volume": 172711.0}, {"date": "2018-10-03", "close": 36.8, "volume": 158393.0}, {"date": "2018-10-04", "close": 36.06, "volume": 191300.0}, {"date": "2018-10-05", "close": 35.03, "volume": 146552.0}, {"date": "2018-10-08", "close": 35.26, "volume": 215907.0}, {"date": "2018-10-09", "close": 35.05, "volume": 200357.0}, {"date": "2018-10-10", "close": 34.48, "volume": 180958.0}, {"date": "2018-10-11", "close": 34.08, "volume": 220011.0}, {"date": "2018-10-12", "close": 33.37, "volume": 233087.0}, {"date": "2018-10-15", "close": 33.8, "volume": 116638.0}, {"date": "2018-10-16", "close": 34.26, "volume": 172807.0}, {"date": "2018-10-17", "close": 34.26, "volume": 189063.0}, {"date": "2018-10-18", "close": 34.07, "volume": 110369.0}, {"date": "2018-10-19", "close": 34.21, "volume": 104279.0}, {"date": "2018-10-22", "close": 34.03, "volume": 126252.0}, {"date": "2018-10-23", "close": 32.91, "volume": 221763.0}, {"date": "2018-10-24", "close": 32.11, "volume": 188341.0}, {"date": "2018-10-25", "close": 33.07, "volume": 170180.0}, {"date": "2018-10-26", "close": 32.17, "volume": 122533.0}, {"date": "2018-10-29", "close": 32.03, "volume": 179019.0}, {"date": "2018-10-30", "close": 32.5, "volume": 163984.0}, {"date": "2018-10-31", "close": 31.92, "volume": 201759.0}, {"date": "2018-11-01", "close": 33.23, "volume": 356238.0}, {"date": "2018-11-02", "close": 33.47, "volume": 187932.0}, {"date": "2018-11-05", "close": 33.03, "volume": 162786.0}, {"date": "2018-11-06", "close": 32.23, "volume": 196305.0}, {"date": "2018-11-07", "close": 32.87, "volume": 214331.0}, {"date": "2018-11-08", "close": 32.01, "volume": 331409.0}, {"date": "2018-11-09", "close": 31.06, "volume": 287602.0}, {"date": "2018-11-12", "close": 31.0, "volume": 268294.0}, {"date": "2018-11-13", "close": 31.26, "volume": 407980.0}, {"date": "2018-11-14", "close": 31.32, "volume": 150765.0}, {"date": "2018-11-15", "close": 31.22, "volume": 154550.0}, {"date": "2018-11-16", "close": 30.96, "volume": 226645.0}, {"date": "2018-11-19", "close": 30.74, "volume": 339833.0}, {"date": "2018-11-20", "close": 30.47, "volume": 133280.0}, {"date": "2018-11-21", "close": 29.88, "volume": 159150.0}, {"date": "2018-11-23", "close": 29.74, "volume": 154767.0}, {"date": "2018-11-26", "close": 29.43, "volume": 166672.0}, {"date": "2018-11-27", "close": 29.18, "volume": 223605.0}, {"date": "2018-11-28", "close": 29.37, "volume": 217843.0}, {"date": "2018-11-29", "close": 28.91, "volume": 251102.0}, {"date": "2018-11-30", "close": 28.51, "volume": 264901.0}, {"date": "2018-12-03", "close": 29.08, "volume": 172876.0}, {"date": "2018-12-04", "close": 27.32, "volume": 188590.0}, {"date": "2018-12-06", "close": 27.63, "volume": 224311.0}, {"date": "2018-12-07", "close": 27.26, "volume": 378983.0}, {"date": "2018-12-10", "close": 26.79, "volume": 310776.0}, {"date": "2018-12-11", "close": 26.45, "volume": 271828.0}, {"date": "2018-12-12", "close": 26.66, "volume": 212028.0}, {"date": "2018-12-13", "close": 26.68, "volume": 357326.0}, {"date": "2018-12-14", "close": 26.91, "volume": 159079.0}, {"date": "2018-12-17", "close": 26.41, "volume": 387933.0}, {"date": "2018-12-18", "close": 26.38, "volume": 185900.0}, {"date": "2018-12-19", "close": 26.22, "volume": 261658.0}, {"date": "2018-12-20", "close": 25.8, "volume": 254013.0}, {"date": "2018-12-21", "close": 25.52, "volume": 824764.0}, {"date": "2018-12-24", "close": 24.98, "volume": 104526.0}, {"date": "2018-12-26", "close": 25.77, "volume": 169130.0}, {"date": "2018-12-27", "close": 25.83, "volume": 224471.0}, {"date": "2018-12-28", "close": 25.83, "volume": 258963.0}, {"date": "2018-12-31", "close": 25.05, "volume": 423481.0}, {"date": "2019-01-02", "close": 25.74, "volume": 209128.0}, {"date": "2019-01-03", "close": 25.65, "volume": 154162.0}, {"date": "2019-01-04", "close": 26.7, "volume": 293111.0}, {"date": "2019-01-07", "close": 27.33, "volume": 345418.0}, {"date": "2019-01-08", "close": 27.7, "volume": 571810.0}, {"date": "2019-01-09", "close": 27.98, "volume": 292139.0}, {"date": "2019-01-10", "close": 28.82, "volume": 133788.0}, {"date": "2019-01-11", "close": 28.9, "volume": 336976.0}, {"date": "2019-01-14", "close": 29.69, "volume": 490917.0}, {"date": "2019-01-15", "close": 29.13, "volume": 200199.0}, {"date": "2019-01-16", "close": 29.57, "volume": 168561.0}, {"date": "2019-01-17", "close": 30.44, "volume": 355372.0}, {"date": "2019-01-18", "close": 30.84, "volume": 229990.0}, {"date": "2019-01-22", "close": 31.03, "volume": 314010.0}, {"date": "2019-01-23", "close": 30.96, "volume": 229244.0}, {"date": "2019-01-24", "close": 31.27, "volume": 235107.0}, {"date": "2019-01-25", "close": 31.32, "volume": 232617.0}, {"date": "2019-01-28", "close": 31.41, "volume": 183515.0}, {"date": "2019-01-29", "close": 31.18, "volume": 213065.0}, {"date": "2019-01-30", "close": 31.83, "volume": 149462.0}, {"date": "2019-01-31", "close": 32.06, "volume": 277988.0}, {"date": "2019-02-01", "close": 31.8, "volume": 116049.0}, {"date": "2019-02-04", "close": 31.83, "volume": 125730.0}, {"date": "2019-02-05", "close": 31.75, "volume": 97287.0}, {"date": "2019-02-06", "close": 31.8, "volume": 132207.0}, {"date": "2019-02-07", "close": 31.17, "volume": 286861.0}, {"date": "2019-02-08", "close": 32.54, "volume": 270707.0}, {"date": "2019-02-11", "close": 32.79, "volume": 103369.0}, {"date": "2019-02-12", "close": 32.9, "volume": 151825.0}, {"date": "2019-02-13", "close": 33.09, "volume": 159859.0}, {"date": "2019-02-14", "close": 33.43, "volume": 279023.0}, {"date": "2019-02-15", "close": 33.89, "volume": 167805.0}, {"date": "2019-02-19", "close": 34.44, "volume": 125814.0}, {"date": "2019-02-20", "close": 34.84, "volume": 165667.0}, {"date": "2019-02-21", "close": 34.67, "volume": 177317.0}, {"date": "2019-02-22", "close": 40.51, "volume": 603826.0}, {"date": "2019-02-25", "close": 39.72, "volume": 517528.0}, {"date": "2019-02-26", "close": 39.75, "volume": 240446.0}, {"date": "2019-02-27", "close": 40.49, "volume": 127082.0}, {"date": "2019-02-28", "close": 38.56, "volume": 264260.0}, {"date": "2019-03-01", "close": 38.47, "volume": 267753.0}, {"date": "2019-03-04", "close": 38.29, "volume": 161407.0}, {"date": "2019-03-05", "close": 38.29, "volume": 194272.0}, {"date": "2019-03-06", "close": 37.93, "volume": 145700.0}, {"date": "2019-03-07", "close": 37.93, "volume": 89954.0}, {"date": "2019-03-08", "close": 37.74, "volume": 94406.0}, {"date": "2019-03-11", "close": 38.48, "volume": 100928.0}, {"date": "2019-03-12", "close": 38.01, "volume": 150695.0}, {"date": "2019-03-13", "close": 38.07, "volume": 115120.0}, {"date": "2019-03-14", "close": 37.55, "volume": 122626.0}, {"date": "2019-03-15", "close": 37.71, "volume": 344660.0}, {"date": "2019-03-18", "close": 38.13, "volume": 167730.0}, {"date": "2019-03-19", "close": 38.03, "volume": 138728.0}, {"date": "2019-03-20", "close": 37.69, "volume": 133344.0}, {"date": "2019-03-21", "close": 38.63, "volume": 190599.0}, {"date": "2019-03-22", "close": 37.66, "volume": 205301.0}, {"date": "2019-03-25", "close": 37.91, "volume": 157437.0}, {"date": "2019-03-26", "close": 38.55, "volume": 150894.0}, {"date": "2019-03-27", "close": 38.59, "volume": 96204.0}, {"date": "2019-03-28", "close": 38.91, "volume": 105149.0}, {"date": "2019-03-29", "close": 38.72, "volume": 201997.0}, {"date": "2019-04-01", "close": 39.24, "volume": 130319.0}, {"date": "2019-04-02", "close": 38.51, "volume": 116320.0}, {"date": "2019-04-03", "close": 38.35, "volume": 111913.0}, {"date": "2019-04-04", "close": 38.11, "volume": 132991.0}, {"date": "2019-04-05", "close": 38.14, "volume": 181829.0}, {"date": "2019-04-08", "close": 38.21, "volume": 133690.0}, {"date": "2019-04-09", "close": 37.32, "volume": 182359.0}, {"date": "2019-04-10", "close": 38.61, "volume": 270796.0}, {"date": "2019-04-11", "close": 38.95, "volume": 134471.0}, {"date": "2019-04-12", "close": 38.48, "volume": 94872.0}, {"date": "2019-04-15", "close": 38.15, "volume": 109580.0}, {"date": "2019-04-16", "close": 38.06, "volume": 145313.0}, {"date": "2019-04-17", "close": 37.83, "volume": 194808.0}, {"date": "2019-04-18", "close": 36.78, "volume": 231328.0}, {"date": "2019-04-22", "close": 35.84, "volume": 219336.0}, {"date": "2019-04-23", "close": 35.86, "volume": 246462.0}, {"date": "2019-04-24", "close": 35.64, "volume": 574408.0}, {"date": "2019-04-25", "close": 35.42, "volume": 219811.0}, {"date": "2019-04-26", "close": 36.08, "volume": 282593.0}, {"date": "2019-04-29", "close": 36.28, "volume": 150968.0}, {"date": "2019-04-30", "close": 35.57, "volume": 327444.0}, {"date": "2019-05-01", "close": 34.32, "volume": 398043.0}, {"date": "2019-05-02", "close": 29.72, "volume": 623439.0}, {"date": "2019-05-03", "close": 31.32, "volume": 502225.0}, {"date": "2019-05-06", "close": 32.25, "volume": 277182.0}, {"date": "2019-05-07", "close": 31.27, "volume": 286790.0}, {"date": "2019-05-08", "close": 31.82, "volume": 382631.0}, {"date": "2019-05-09", "close": 31.78, "volume": 288213.0}, {"date": "2019-05-10", "close": 31.01, "volume": 453406.0}, {"date": "2019-05-13", "close": 30.77, "volume": 429950.0}, {"date": "2019-05-14", "close": 31.12, "volume": 245774.0}, {"date": "2019-05-15", "close": 31.48, "volume": 201081.0}, {"date": "2019-05-16", "close": 31.66, "volume": 267922.0}, {"date": "2019-05-17", "close": 31.71, "volume": 746329.0}, {"date": "2019-05-20", "close": 31.96, "volume": 234324.0}, {"date": "2019-05-21", "close": 32.84, "volume": 190496.0}, {"date": "2019-05-22", "close": 32.74, "volume": 199750.0}, {"date": "2019-05-23", "close": 31.49, "volume": 251942.0}, {"date": "2019-05-24", "close": 31.25, "volume": 129765.0}, {"date": "2019-05-28", "close": 30.73, "volume": 222063.0}, {"date": "2019-05-29", "close": 30.8, "volume": 291043.0}, {"date": "2019-05-30", "close": 30.9, "volume": 234124.0}, {"date": "2019-05-31", "close": 31.29, "volume": 363630.0}, {"date": "2019-06-03", "close": 31.4, "volume": 259091.0}, {"date": "2019-06-04", "close": 32.65, "volume": 223827.0}, {"date": "2019-06-05", "close": 32.87, "volume": 165464.0}, {"date": "2019-06-06", "close": 33.05, "volume": 105314.0}, {"date": "2019-06-07", "close": 33.32, "volume": 78767.0}, {"date": "2019-06-10", "close": 32.55, "volume": 119133.0}, {"date": "2019-06-11", "close": 33.33, "volume": 188332.0}, {"date": "2019-06-12", "close": 33.35, "volume": 77012.0}, {"date": "2019-06-13", "close": 33.45, "volume": 126764.0}, {"date": "2019-06-14", "close": 32.48, "volume": 119827.0}, {"date": "2019-06-17", "close": 32.85, "volume": 286711.0}, {"date": "2019-06-18", "close": 32.78, "volume": 159230.0}, {"date": "2019-06-19", "close": 33.23, "volume": 124724.0}, {"date": "2019-06-20", "close": 33.74, "volume": 193255.0}, {"date": "2019-06-21", "close": 31.66, "volume": 379867.0}, {"date": "2019-06-24", "close": 31.15, "volume": 183100.0}, {"date": "2019-06-25", "close": 31.54, "volume": 220659.0}, {"date": "2019-06-26", "close": 31.76, "volume": 143762.0}, {"date": "2019-06-27", "close": 32.1, "volume": 232771.0}, {"date": "2019-06-28", "close": 33.18, "volume": 398033.0}, {"date": "2019-07-01", "close": 32.93, "volume": 179216.0}, {"date": "2019-07-02", "close": 32.56, "volume": 101480.0}, {"date": "2019-07-03", "close": 32.95, "volume": 68885.0}, {"date": "2019-07-05", "close": 33.33, "volume": 73753.0}, {"date": "2019-07-08", "close": 32.98, "volume": 117406.0}, {"date": "2019-07-09", "close": 32.86, "volume": 158613.0}, {"date": "2019-07-10", "close": 33.26, "volume": 139948.0}, {"date": "2019-07-11", "close": 33.25, "volume": 107813.0}, {"date": "2019-07-12", "close": 33.47, "volume": 94440.0}, {"date": "2019-07-15", "close": 33.07, "volume": 99695.0}, {"date": "2019-07-16", "close": 33.19, "volume": 126554.0}, {"date": "2019-07-17", "close": 33.12, "volume": 124615.0}, {"date": "2019-07-18", "close": 33.59, "volume": 99736.0}, {"date": "2019-07-19", "close": 33.86, "volume": 158481.0}, {"date": "2019-07-22", "close": 33.96, "volume": 155399.0}, {"date": "2019-07-23", "close": 33.76, "volume": 135871.0}, {"date": "2019-07-24", "close": 34.15, "volume": 162235.0}, {"date": "2019-07-25", "close": 33.59, "volume": 205073.0}, {"date": "2019-07-26", "close": 34.1, "volume": 90101.0}, {"date": "2019-07-29", "close": 34.25, "volume": 72940.0}, {"date": "2019-07-30", "close": 34.65, "volume": 102325.0}, {"date": "2019-07-31", "close": 34.43, "volume": 198341.0}, {"date": "2019-08-01", "close": 33.5, "volume": 131067.0}, {"date": "2019-08-02", "close": 33.45, "volume": 111987.0}, {"date": "2019-08-05", "close": 32.42, "volume": 144171.0}, {"date": "2019-08-06", "close": 32.88, "volume": 91637.0}, {"date": "2019-08-07", "close": 32.97, "volume": 101111.0}, {"date": "2019-08-08", "close": 34.5, "volume": 300504.0}, {"date": "2019-08-09", "close": 33.73, "volume": 503205.0}, {"date": "2019-08-12", "close": 33.37, "volume": 116911.0}, {"date": "2019-08-13", "close": 34.46, "volume": 96649.0}, {"date": "2019-08-14", "close": 34.05, "volume": 105260.0}, {"date": "2019-08-15", "close": 34.12, "volume": 108547.0}, {"date": "2019-08-16", "close": 34.96, "volume": 131472.0}, {"date": "2019-08-19", "close": 35.09, "volume": 113267.0}, {"date": "2019-08-20", "close": 34.65, "volume": 105892.0}, {"date": "2019-08-21", "close": 34.88, "volume": 105096.0}, {"date": "2019-08-22", "close": 34.28, "volume": 73302.0}, {"date": "2019-08-23", "close": 33.27, "volume": 139847.0}, {"date": "2019-08-26", "close": 33.8, "volume": 65686.0}, {"date": "2019-08-27", "close": 33.38, "volume": 88892.0}, {"date": "2019-08-28", "close": 33.58, "volume": 105499.0}, {"date": "2019-08-29", "close": 33.92, "volume": 81482.0}, {"date": "2019-08-30", "close": 33.54, "volume": 62252.0}, {"date": "2019-09-03", "close": 32.45, "volume": 94426.0}, {"date": "2019-09-04", "close": 32.76, "volume": 87810.0}, {"date": "2019-09-05", "close": 33.67, "volume": 112885.0}, {"date": "2019-09-06", "close": 34.2, "volume": 111259.0}, {"date": "2019-09-09", "close": 35.02, "volume": 100749.0}, {"date": "2019-09-10", "close": 35.44, "volume": 113477.0}, {"date": "2019-09-11", "close": 36.32, "volume": 121787.0}, {"date": "2019-09-12", "close": 36.3, "volume": 166011.0}, {"date": "2019-09-13", "close": 36.67, "volume": 159276.0}, {"date": "2019-09-16", "close": 36.88, "volume": 173887.0}, {"date": "2019-09-17", "close": 36.97, "volume": 119815.0}, {"date": "2019-09-18", "close": 36.97, "volume": 136498.0}, {"date": "2019-09-19", "close": 36.86, "volume": 149494.0}, {"date": "2019-09-20", "close": 37.21, "volume": 371301.0}, {"date": "2019-09-23", "close": 37.9, "volume": 207018.0}, {"date": "2019-09-24", "close": 38.01, "volume": 230665.0}, {"date": "2019-09-25", "close": 38.28, "volume": 170216.0}, {"date": "2019-09-26", "close": 37.65, "volume": 144749.0}, {"date": "2019-09-27", "close": 37.67, "volume": 79301.0}, {"date": "2019-09-30", "close": 37.44, "volume": 135582.0}, {"date": "2019-10-01", "close": 36.51, "volume": 128821.0}, {"date": "2019-10-02", "close": 36.75, "volume": 147508.0}, {"date": "2019-10-03", "close": 37.09, "volume": 161830.0}, {"date": "2019-10-04", "close": 37.23, "volume": 132550.0}, {"date": "2019-10-07", "close": 36.49, "volume": 174209.0}, {"date": "2019-10-08", "close": 35.88, "volume": 120744.0}, {"date": "2019-10-09", "close": 33.9, "volume": 256641.0}, {"date": "2019-10-10", "close": 34.83, "volume": 242209.0}, {"date": "2019-10-11", "close": 35.65, "volume": 324504.0}, {"date": "2019-10-14", "close": 35.87, "volume": 128751.0}, {"date": "2019-10-15", "close": 36.04, "volume": 137851.0}, {"date": "2019-10-16", "close": 36.51, "volume": 117775.0}, {"date": "2019-10-17", "close": 37.57, "volume": 160113.0}, {"date": "2019-10-18", "close": 37.25, "volume": 103730.0}, {"date": "2019-10-21", "close": 38.3, "volume": 157403.0}, {"date": "2019-10-22", "close": 39.05, "volume": 101428.0}, {"date": "2019-10-23", "close": 39.93, "volume": 160739.0}, {"date": "2019-10-24", "close": 40.15, "volume": 234217.0}, {"date": "2019-10-25", "close": 40.61, "volume": 216583.0}, {"date": "2019-10-28", "close": 40.45, "volume": 156717.0}, {"date": "2019-10-29", "close": 40.24, "volume": 173430.0}, {"date": "2019-10-30", "close": 40.55, "volume": 83916.0}, {"date": "2019-10-31", "close": 40.49, "volume": 185719.0}, {"date": "2019-11-01", "close": 40.07, "volume": 153503.0}, {"date": "2019-11-04", "close": 39.54, "volume": 297218.0}, {"date": "2019-11-05", "close": 43.71, "volume": 538577.0}, {"date": "2019-11-06", "close": 44.11, "volume": 293595.0}, {"date": "2019-11-07", "close": 44.13, "volume": 200722.0}, {"date": "2019-11-08", "close": 44.21, "volume": 282369.0}, {"date": "2019-11-11", "close": 44.56, "volume": 153711.0}, {"date": "2019-11-12", "close": 45.03, "volume": 199618.0}, {"date": "2019-11-13", "close": 45.58, "volume": 140914.0}, {"date": "2019-11-14", "close": 45.43, "volume": 145951.0}, {"date": "2019-11-15", "close": 44.48, "volume": 161242.0}, {"date": "2019-11-18", "close": 44.58, "volume": 156056.0}, {"date": "2019-11-19", "close": 43.95, "volume": 251420.0}, {"date": "2019-11-20", "close": 43.28, "volume": 336298.0}, {"date": "2019-11-21", "close": 42.77, "volume": 346617.0}, {"date": "2019-11-22", "close": 42.45, "volume": 233041.0}, {"date": "2019-11-25", "close": 44.77, "volume": 1112157.0}, {"date": "2019-11-26", "close": 44.51, "volume": 199315.0}, {"date": "2019-11-27", "close": 44.43, "volume": 104699.0}, {"date": "2019-11-29", "close": 43.86, "volume": 65074.0}, {"date": "2019-12-02", "close": 43.22, "volume": 189737.0}, {"date": "2019-12-03", "close": 42.96, "volume": 154633.0}, {"date": "2019-12-04", "close": 44.02, "volume": 176461.0}, {"date": "2019-12-05", "close": 44.42, "volume": 208807.0}, {"date": "2019-12-06", "close": 44.68, "volume": 200140.0}, {"date": "2019-12-09", "close": 44.49, "volume": 170050.0}, {"date": "2019-12-10", "close": 44.44, "volume": 165889.0}, {"date": "2019-12-11", "close": 44.81, "volume": 181548.0}, {"date": "2019-12-12", "close": 45.52, "volume": 408277.0}, {"date": "2019-12-13", "close": 45.21, "volume": 337736.0}, {"date": "2019-12-16", "close": 44.54, "volume": 267422.0}, {"date": "2019-12-17", "close": 43.71, "volume": 284332.0}, {"date": "2019-12-18", "close": 44.08, "volume": 170483.0}, {"date": "2019-12-19", "close": 43.18, "volume": 175852.0}, {"date": "2019-12-20", "close": 42.7, "volume": 1169309.0}, {"date": "2019-12-23", "close": 42.34, "volume": 152897.0}, {"date": "2019-12-24", "close": 42.9, "volume": 68551.0}, {"date": "2019-12-26", "close": 42.54, "volume": 138674.0}, {"date": "2019-12-27", "close": 41.77, "volume": 386594.0}, {"date": "2019-12-30", "close": 42.37, "volume": 213057.0}, {"date": "2019-12-31", "close": 41.99, "volume": 296859.0}, {"date": "2020-01-02", "close": 41.18, "volume": 224829.0}, {"date": "2020-01-03", "close": 40.1, "volume": 371622.0}, {"date": "2020-01-06", "close": 39.13, "volume": 262769.0}, {"date": "2020-01-07", "close": 38.45, "volume": 210966.0}, {"date": "2020-01-08", "close": 38.46, "volume": 224165.0}, {"date": "2020-01-09", "close": 37.61, "volume": 214408.0}, {"date": "2020-01-10", "close": 37.52, "volume": 231758.0}, {"date": "2020-01-13", "close": 37.8, "volume": 127258.0}, {"date": "2020-01-14", "close": 37.85, "volume": 158694.0}, {"date": "2020-01-15", "close": 37.78, "volume": 251653.0}, {"date": "2020-01-16", "close": 38.64, "volume": 248026.0}, {"date": "2020-01-17", "close": 37.93, "volume": 171338.0}, {"date": "2020-01-21", "close": 37.34, "volume": 170942.0}, {"date": "2020-01-22", "close": 37.2, "volume": 107291.0}, {"date": "2020-01-23", "close": 37.08, "volume": 254262.0}, {"date": "2020-01-24", "close": 36.3, "volume": 149869.0}, {"date": "2020-01-27", "close": 36.26, "volume": 152487.0}, {"date": "2020-01-28", "close": 35.77, "volume": 126584.0}, {"date": "2020-01-29", "close": 35.56, "volume": 119776.0}, {"date": "2020-01-30", "close": 35.19, "volume": 166996.0}, {"date": "2020-01-31", "close": 35.03, "volume": 581780.0}, {"date": "2020-02-03", "close": 35.17, "volume": 182849.0}, {"date": "2020-02-04", "close": 34.98, "volume": 120235.0}, {"date": "2020-02-05", "close": 35.89, "volume": 148649.0}, {"date": "2020-02-06", "close": 35.88, "volume": 115242.0}, {"date": "2020-02-07", "close": 35.67, "volume": 158583.0}, {"date": "2020-02-10", "close": 35.87, "volume": 157469.0}, {"date": "2020-02-11", "close": 36.4, "volume": 165876.0}, {"date": "2020-02-12", "close": 36.2, "volume": 193607.0}, {"date": "2020-02-13", "close": 35.75, "volume": 152633.0}, {"date": "2020-02-14", "close": 35.14, "volume": 191454.0}, {"date": "2020-02-18", "close": 34.67, "volume": 260265.0}, {"date": "2020-02-19", "close": 34.49, "volume": 227289.0}, {"date": "2020-02-20", "close": 33.54, "volume": 151663.0}, {"date": "2020-02-21", "close": 34.15, "volume": 516299.0}, {"date": "2020-02-24", "close": 35.43, "volume": 374194.0}, {"date": "2020-02-25", "close": 35.24, "volume": 384737.0}, {"date": "2020-02-26", "close": 35.49, "volume": 497525.0}, {"date": "2020-02-27", "close": 35.69, "volume": 658694.0}, {"date": "2020-02-28", "close": 33.72, "volume": 662734.0}, {"date": "2020-03-02", "close": 34.63, "volume": 283577.0}, {"date": "2020-03-03", "close": 34.34, "volume": 272652.0}, {"date": "2020-03-04", "close": 35.31, "volume": 194177.0}, {"date": "2020-03-05", "close": 34.67, "volume": 406448.0}, {"date": "2020-03-06", "close": 33.86, "volume": 204674.0}, {"date": "2020-03-09", "close": 31.25, "volume": 290041.0}, {"date": "2020-03-10", "close": 31.26, "volume": 215905.0}, {"date": "2020-03-11", "close": 28.5, "volume": 242441.0}, {"date": "2020-03-12", "close": 26.05, "volume": 308876.0}, {"date": "2020-03-13", "close": 28.18, "volume": 347434.0}, {"date": "2020-03-16", "close": 26.54, "volume": 300559.0}, {"date": "2020-03-17", "close": 30.01, "volume": 386169.0}, {"date": "2020-03-18", "close": 25.82, "volume": 481093.0}, {"date": "2020-03-19", "close": 23.95, "volume": 328517.0}, {"date": "2020-03-20", "close": 22.25, "volume": 437443.0}, {"date": "2020-03-23", "close": 21.0, "volume": 273243.0}, {"date": "2020-03-24", "close": 24.36, "volume": 285934.0}, {"date": "2020-03-25", "close": 24.18, "volume": 310352.0}, {"date": "2020-03-26", "close": 26.06, "volume": 245114.0}, {"date": "2020-03-27", "close": 25.37, "volume": 270164.0}, {"date": "2020-03-30", "close": 26.85, "volume": 311673.0}, {"date": "2020-03-31", "close": 27.82, "volume": 463839.0}, {"date": "2020-04-01", "close": 27.24, "volume": 204842.0}, {"date": "2020-04-02", "close": 28.44, "volume": 268834.0}, {"date": "2020-04-03", "close": 26.05, "volume": 202880.0}, {"date": "2020-04-06", "close": 27.8, "volume": 146410.0}, {"date": "2020-04-07", "close": 28.11, "volume": 215879.0}, {"date": "2020-04-08", "close": 28.42, "volume": 224577.0}, {"date": "2020-04-09", "close": 31.16, "volume": 287526.0}, {"date": "2020-04-13", "close": 29.94, "volume": 324723.0}, {"date": "2020-04-14", "close": 29.23, "volume": 180523.0}, {"date": "2020-04-15", "close": 27.59, "volume": 180351.0}, {"date": "2020-04-16", "close": 26.3, "volume": 260393.0}, {"date": "2020-04-17", "close": 27.96, "volume": 209456.0}, {"date": "2020-04-20", "close": 28.2, "volume": 195070.0}, {"date": "2020-04-21", "close": 27.44, "volume": 144744.0}, {"date": "2020-04-22", "close": 27.29, "volume": 167246.0}, {"date": "2020-04-23", "close": 27.28, "volume": 169122.0}, {"date": "2020-04-24", "close": 27.91, "volume": 195883.0}, {"date": "2020-04-27", "close": 30.04, "volume": 188053.0}, {"date": "2020-04-28", "close": 31.83, "volume": 134849.0}, {"date": "2020-04-29", "close": 33.46, "volume": 178757.0}, {"date": "2020-04-30", "close": 32.22, "volume": 212795.0}, {"date": "2020-05-01", "close": 30.79, "volume": 200452.0}, {"date": "2020-05-04", "close": 30.13, "volume": 202315.0}, {"date": "2020-05-05", "close": 29.22, "volume": 235618.0}, {"date": "2020-05-06", "close": 28.2, "volume": 134304.0}, {"date": "2020-05-07", "close": 28.51, "volume": 313478.0}, {"date": "2020-05-08", "close": 30.41, "volume": 174811.0}, {"date": "2020-05-11", "close": 29.29, "volume": 296823.0}, {"date": "2020-05-12", "close": 28.08, "volume": 340235.0}, {"date": "2020-05-13", "close": 26.82, "volume": 235737.0}, {"date": "2020-05-14", "close": 26.71, "volume": 201306.0}, {"date": "2020-05-15", "close": 27.12, "volume": 180775.0}, {"date": "2020-05-18", "close": 30.09, "volume": 269319.0}, {"date": "2020-05-19", "close": 28.71, "volume": 161833.0}, {"date": "2020-05-20", "close": 30.17, "volume": 176069.0}, {"date": "2020-05-21", "close": 29.16, "volume": 137487.0}, {"date": "2020-05-22", "close": 29.32, "volume": 159609.0}, {"date": "2020-05-26", "close": 31.47, "volume": 149827.0}, {"date": "2020-05-27", "close": 32.55, "volume": 187941.0}, {"date": "2020-05-28", "close": 31.19, "volume": 236422.0}, {"date": "2020-05-29", "close": 30.39, "volume": 224871.0}, {"date": "2020-06-01", "close": 30.72, "volume": 201280.0}, {"date": "2020-06-02", "close": 31.55, "volume": 122234.0}, {"date": "2020-06-03", "close": 32.94, "volume": 173889.0}, {"date": "2020-06-04", "close": 33.23, "volume": 168976.0}, {"date": "2020-06-05", "close": 34.62, "volume": 170876.0}, {"date": "2020-06-08", "close": 35.87, "volume": 162845.0}, {"date": "2020-06-09", "close": 34.08, "volume": 263658.0}, {"date": "2020-06-10", "close": 32.04, "volume": 143973.0}, {"date": "2020-06-11", "close": 30.33, "volume": 208684.0}, {"date": "2020-06-12", "close": 30.37, "volume": 185762.0}, {"date": "2020-06-15", "close": 32.98, "volume": 220695.0}, {"date": "2020-06-16", "close": 32.9, "volume": 139623.0}, {"date": "2020-06-17", "close": 32.55, "volume": 159122.0}, {"date": "2020-06-18", "close": 31.71, "volume": 118532.0}, {"date": "2020-06-19", "close": 31.35, "volume": 404967.0}, {"date": "2020-06-22", "close": 30.0, "volume": 182624.0}, {"date": "2020-06-23", "close": 30.34, "volume": 139752.0}, {"date": "2020-06-24", "close": 29.52, "volume": 174346.0}, {"date": "2020-06-25", "close": 30.76, "volume": 181014.0}, {"date": "2020-06-26", "close": 30.78, "volume": 383407.0}, {"date": "2020-06-29", "close": 32.63, "volume": 190939.0}, {"date": "2020-06-30", "close": 33.41, "volume": 264169.0}, {"date": "2020-07-01", "close": 32.35, "volume": 157459.0}, {"date": "2020-07-02", "close": 32.49, "volume": 129927.0}, {"date": "2020-07-06", "close": 31.93, "volume": 163130.0}, {"date": "2020-07-07", "close": 31.41, "volume": 153176.0}, {"date": "2020-07-08", "close": 31.27, "volume": 176006.0}, {"date": "2020-07-09", "close": 29.94, "volume": 164442.0}, {"date": "2020-07-10", "close": 31.1, "volume": 106351.0}, {"date": "2020-07-13", "close": 31.15, "volume": 179103.0}, {"date": "2020-07-14", "close": 31.81, "volume": 123004.0}, {"date": "2020-07-15", "close": 31.86, "volume": 320356.0}, {"date": "2020-07-16", "close": 32.31, "volume": 113544.0}, {"date": "2020-07-17", "close": 32.58, "volume": 200481.0}, {"date": "2020-07-20", "close": 31.99, "volume": 118856.0}, {"date": "2020-07-21", "close": 32.45, "volume": 109944.0}, {"date": "2020-07-22", "close": 32.72, "volume": 143167.0}, {"date": "2020-07-23", "close": 33.05, "volume": 175165.0}, {"date": "2020-07-24", "close": 32.94, "volume": 149869.0}, {"date": "2020-07-27", "close": 33.77, "volume": 91633.0}, {"date": "2020-07-28", "close": 33.53, "volume": 120797.0}, {"date": "2020-07-29", "close": 33.33, "volume": 148215.0}, {"date": "2020-07-30", "close": 32.59, "volume": 119868.0}, {"date": "2020-07-31", "close": 32.53, "volume": 326752.0}, {"date": "2020-08-03", "close": 32.87, "volume": 227212.0}, {"date": "2020-08-04", "close": 32.09, "volume": 195013.0}, {"date": "2020-08-05", "close": 32.41, "volume": 312716.0}, {"date": "2020-08-06", "close": 33.02, "volume": 240871.0}, {"date": "2020-08-07", "close": 34.71, "volume": 338856.0}, {"date": "2020-08-10", "close": 34.42, "volume": 199029.0}, {"date": "2020-08-11", "close": 34.57, "volume": 159852.0}, {"date": "2020-08-12", "close": 34.31, "volume": 114507.0}, {"date": "2020-08-13", "close": 33.77, "volume": 121409.0}, {"date": "2020-08-14", "close": 34.0, "volume": 538772.0}, {"date": "2020-08-17", "close": 34.48, "volume": 622541.0}, {"date": "2020-08-18", "close": 33.23, "volume": 155669.0}, {"date": "2020-08-19", "close": 33.0, "volume": 174772.0}, {"date": "2020-08-20", "close": 31.86, "volume": 138439.0}, {"date": "2020-08-21", "close": 31.7, "volume": 157744.0}, {"date": "2020-08-24", "close": 32.18, "volume": 87485.0}, {"date": "2020-08-25", "close": 31.62, "volume": 86567.0}, {"date": "2020-08-26", "close": 31.55, "volume": 113453.0}, {"date": "2020-08-27", "close": 31.46, "volume": 110094.0}, {"date": "2020-08-28", "close": 31.31, "volume": 93292.0}, {"date": "2020-08-31", "close": 30.33, "volume": 193925.0}, {"date": "2020-09-01", "close": 29.96, "volume": 214178.0}, {"date": "2020-09-02", "close": 30.44, "volume": 171313.0}, {"date": "2020-09-03", "close": 30.06, "volume": 148730.0}, {"date": "2020-09-04", "close": 30.39, "volume": 171393.0}, {"date": "2020-09-08", "close": 30.55, "volume": 220264.0}, {"date": "2020-09-09", "close": 30.15, "volume": 152343.0}, {"date": "2020-09-10", "close": 29.13, "volume": 161575.0}, {"date": "2020-09-11", "close": 29.29, "volume": 130451.0}, {"date": "2020-09-14", "close": 29.63, "volume": 102459.0}, {"date": "2020-09-15", "close": 29.46, "volume": 86278.0}, {"date": "2020-09-16", "close": 29.05, "volume": 142652.0}, {"date": "2020-09-17", "close": 29.5, "volume": 141638.0}, {"date": "2020-09-18", "close": 28.86, "volume": 527640.0}, {"date": "2020-09-21", "close": 27.58, "volume": 216940.0}, {"date": "2020-09-22", "close": 26.9, "volume": 167946.0}, {"date": "2020-09-23", "close": 26.85, "volume": 272951.0}, {"date": "2020-09-24", "close": 27.73, "volume": 206418.0}, {"date": "2020-09-25", "close": 28.74, "volume": 256274.0}, {"date": "2020-09-28", "close": 28.79, "volume": 238350.0}, {"date": "2020-09-29", "close": 29.72, "volume": 357066.0}, {"date": "2020-09-30", "close": 30.39, "volume": 300645.0}, {"date": "2020-10-01", "close": 31.02, "volume": 265605.0}, {"date": "2020-10-02", "close": 31.63, "volume": 201349.0}, {"date": "2020-10-05", "close": 32.38, "volume": 136175.0}, {"date": "2020-10-06", "close": 32.22, "volume": 196483.0}, {"date": "2020-10-07", "close": 32.73, "volume": 204964.0}, {"date": "2020-10-08", "close": 33.24, "volume": 199509.0}, {"date": "2020-10-09", "close": 32.26, "volume": 171077.0}, {"date": "2020-10-12", "close": 32.64, "volume": 133302.0}, {"date": "2020-10-13", "close": 32.95, "volume": 146881.0}, {"date": "2020-10-14", "close": 32.96, "volume": 101821.0}, {"date": "2020-10-15", "close": 33.8, "volume": 129020.0}, {"date": "2020-10-16", "close": 33.81, "volume": 110983.0}, {"date": "2020-10-19", "close": 33.27, "volume": 118904.0}, {"date": "2020-10-20", "close": 33.27, "volume": 79282.0}, {"date": "2020-10-21", "close": 33.51, "volume": 91668.0}, {"date": "2020-10-22", "close": 34.33, "volume": 147494.0}, {"date": "2020-10-23", "close": 34.12, "volume": 91437.0}, {"date": "2020-10-26", "close": 33.26, "volume": 149268.0}, {"date": "2020-10-27", "close": 32.47, "volume": 91714.0}, {"date": "2020-10-28", "close": 30.98, "volume": 180745.0}, {"date": "2020-10-29", "close": 32.65, "volume": 213639.0}, {"date": "2020-10-30", "close": 33.2, "volume": 196042.0}, {"date": "2020-11-02", "close": 34.26, "volume": 154877.0}, {"date": "2020-11-03", "close": 35.94, "volume": 211726.0}, {"date": "2020-11-04", "close": 35.23, "volume": 335239.0}, {"date": "2020-11-05", "close": 35.09, "volume": 218449.0}, {"date": "2020-11-06", "close": 35.33, "volume": 172291.0}, {"date": "2020-11-09", "close": 36.08, "volume": 230344.0}, {"date": "2020-11-10", "close": 38.13, "volume": 255824.0}, {"date": "2020-11-11", "close": 37.62, "volume": 121302.0}, {"date": "2020-11-12", "close": 36.54, "volume": 159010.0}, {"date": "2020-11-13", "close": 36.89, "volume": 308457.0}, {"date": "2020-11-16", "close": 37.52, "volume": 410708.0}, {"date": "2020-11-17", "close": 38.33, "volume": 313416.0}, {"date": "2020-11-18", "close": 37.31, "volume": 149316.0}, {"date": "2020-11-19", "close": 35.65, "volume": 263510.0}, {"date": "2020-11-20", "close": 35.11, "volume": 276396.0}, {"date": "2020-11-23", "close": 35.31, "volume": 303941.0}, {"date": "2020-11-24", "close": 37.13, "volume": 366068.0}, {"date": "2020-11-25", "close": 35.67, "volume": 108852.0}, {"date": "2020-11-27", "close": 35.31, "volume": 113282.0}, {"date": "2020-11-30", "close": 34.78, "volume": 149652.0}, {"date": "2020-12-01", "close": 35.02, "volume": 123684.0}, {"date": "2020-12-02", "close": 34.81, "volume": 103755.0}, {"date": "2020-12-03", "close": 34.13, "volume": 208459.0}, {"date": "2020-12-04", "close": 34.89, "volume": 176313.0}, {"date": "2020-12-07", "close": 35.05, "volume": 298101.0}, {"date": "2020-12-08", "close": 36.39, "volume": 204951.0}, {"date": "2020-12-09", "close": 37.16, "volume": 211013.0}, {"date": "2020-12-10", "close": 37.29, "volume": 127313.0}, {"date": "2020-12-11", "close": 38.8, "volume": 271138.0}, {"date": "2020-12-14", "close": 39.37, "volume": 304528.0}, {"date": "2020-12-15", "close": 41.24, "volume": 233122.0}, {"date": "2020-12-16", "close": 41.11, "volume": 226929.0}, {"date": "2020-12-17", "close": 41.59, "volume": 169193.0}, {"date": "2020-12-18", "close": 41.65, "volume": 1250407.0}, {"date": "2020-12-21", "close": 40.1, "volume": 212302.0}, {"date": "2020-12-22", "close": 39.92, "volume": 150290.0}, {"date": "2020-12-23", "close": 40.06, "volume": 141832.0}, {"date": "2020-12-24", "close": 40.3, "volume": 38881.0}, {"date": "2020-12-28", "close": 40.92, "volume": 137114.0}, {"date": "2020-12-29", "close": 40.0, "volume": 105069.0}, {"date": "2020-12-30", "close": 39.99, "volume": 113814.0}, {"date": "2020-12-31", "close": 40.21, "volume": 129556.0}, {"date": "2021-01-04", "close": 39.47, "volume": 139687.0}, {"date": "2021-01-05", "close": 40.21, "volume": 181736.0}, {"date": "2021-01-06", "close": 43.76, "volume": 385714.0}, {"date": "2021-01-07", "close": 43.35, "volume": 206174.0}, {"date": "2021-01-08", "close": 41.34, "volume": 207253.0}, {"date": "2021-01-11", "close": 41.86, "volume": 130993.0}, {"date": "2021-01-12", "close": 42.44, "volume": 130170.0}, {"date": "2021-01-13", "close": 42.63, "volume": 147071.0}, {"date": "2021-01-14", "close": 42.9, "volume": 144681.0}, {"date": "2021-01-15", "close": 42.02, "volume": 167548.0}, {"date": "2021-01-19", "close": 42.17, "volume": 151471.0}, {"date": "2021-01-20", "close": 41.84, "volume": 143198.0}, {"date": "2021-01-21", "close": 41.31, "volume": 140316.0}, {"date": "2021-01-22", "close": 41.35, "volume": 194203.0}, {"date": "2021-01-25", "close": 39.99, "volume": 268946.0}, {"date": "2021-01-26", "close": 39.9, "volume": 191794.0}, {"date": "2021-01-27", "close": 37.99, "volume": 236671.0}, {"date": "2021-01-28", "close": 38.27, "volume": 256475.0}, {"date": "2021-01-29", "close": 37.14, "volume": 733277.0}, {"date": "2021-02-01", "close": 38.29, "volume": 203490.0}, {"date": "2021-02-02", "close": 38.05, "volume": 201873.0}, {"date": "2021-02-03", "close": 37.73, "volume": 122050.0}, {"date": "2021-02-04", "close": 38.79, "volume": 202278.0}, {"date": "2021-02-05", "close": 38.82, "volume": 166194.0}, {"date": "2021-02-08", "close": 40.26, "volume": 254882.0}, {"date": "2021-02-09", "close": 40.59, "volume": 210236.0}, {"date": "2021-02-10", "close": 39.79, "volume": 244774.0}, {"date": "2021-02-11", "close": 41.69, "volume": 422711.0}, {"date": "2021-02-12", "close": 44.01, "volume": 455741.0}, {"date": "2021-02-16", "close": 44.08, "volume": 210663.0}, {"date": "2021-02-17", "close": 43.69, "volume": 151591.0}, {"date": "2021-02-18", "close": 43.77, "volume": 178976.0}, {"date": "2021-02-19", "close": 45.76, "volume": 180541.0}, {"date": "2021-02-22", "close": 46.72, "volume": 195717.0}, {"date": "2021-02-23", "close": 46.14, "volume": 140844.0}, {"date": "2021-02-24", "close": 47.7, "volume": 147328.0}, {"date": "2021-02-25", "close": 47.54, "volume": 155158.0}, {"date": "2021-02-26", "close": 46.7, "volume": 214552.0}, {"date": "2021-03-01", "close": 48.1, "volume": 118585.0}, {"date": "2021-03-02", "close": 47.27, "volume": 109276.0}, {"date": "2021-03-03", "close": 47.53, "volume": 156252.0}, {"date": "2021-03-04", "close": 45.82, "volume": 323257.0}, {"date": "2021-03-05", "close": 47.22, "volume": 338549.0}, {"date": "2021-03-08", "close": 48.24, "volume": 189621.0}, {"date": "2021-03-09", "close": 48.49, "volume": 216486.0}, {"date": "2021-03-10", "close": 49.88, "volume": 219654.0}, {"date": "2021-03-11", "close": 49.96, "volume": 208727.0}, {"date": "2021-03-12", "close": 50.52, "volume": 150565.0}, {"date": "2021-03-15", "close": 47.87, "volume": 308750.0}, {"date": "2021-03-16", "close": 46.42, "volume": 232544.0}, {"date": "2021-03-17", "close": 47.15, "volume": 113897.0}, {"date": "2021-03-18", "close": 47.0, "volume": 153342.0}, {"date": "2021-03-19", "close": 47.35, "volume": 677645.0}, {"date": "2021-03-22", "close": 47.31, "volume": 97924.0}, {"date": "2021-03-23", "close": 45.98, "volume": 107529.0}, {"date": "2021-03-24", "close": 45.05, "volume": 151952.0}, {"date": "2021-03-25", "close": 47.12, "volume": 170881.0}, {"date": "2021-03-26", "close": 48.59, "volume": 129126.0}, {"date": "2021-03-29", "close": 48.04, "volume": 196791.0}, {"date": "2021-03-30", "close": 49.15, "volume": 129185.0}, {"date": "2021-03-31", "close": 48.97, "volume": 278853.0}, {"date": "2021-04-01", "close": 48.54, "volume": 108382.0}, {"date": "2021-04-05", "close": 49.17, "volume": 96116.0}, {"date": "2021-04-06", "close": 48.74, "volume": 94504.0}, {"date": "2021-04-07", "close": 48.17, "volume": 75069.0}, {"date": "2021-04-08", "close": 48.41, "volume": 80220.0}, {"date": "2021-04-09", "close": 48.26, "volume": 83116.0}, {"date": "2021-04-12", "close": 48.85, "volume": 67967.0}, {"date": "2021-04-13", "close": 49.15, "volume": 123965.0}, {"date": "2021-04-14", "close": 49.68, "volume": 85091.0}, {"date": "2021-04-15", "close": 49.61, "volume": 187018.0}, {"date": "2021-04-16", "close": 49.74, "volume": 168632.0}, {"date": "2021-04-19", "close": 48.34, "volume": 193834.0}, {"date": "2021-04-20", "close": 46.34, "volume": 153902.0}, {"date": "2021-04-21", "close": 47.14, "volume": 173223.0}, {"date": "2021-04-22", "close": 45.97, "volume": 135943.0}, {"date": "2021-04-23", "close": 46.92, "volume": 98884.0}, {"date": "2021-04-26", "close": 46.44, "volume": 77293.0}, {"date": "2021-04-27", "close": 46.25, "volume": 88505.0}, {"date": "2021-04-28", "close": 45.95, "volume": 118317.0}, {"date": "2021-04-29", "close": 45.57, "volume": 130310.0}, {"date": "2021-04-30", "close": 45.67, "volume": 186929.0}, {"date": "2021-05-03", "close": 47.48, "volume": 193277.0}, {"date": "2021-05-04", "close": 47.94, "volume": 74295.0}, {"date": "2021-05-05", "close": 47.95, "volume": 72511.0}, {"date": "2021-05-06", "close": 47.66, "volume": 119532.0}, {"date": "2021-05-07", "close": 47.89, "volume": 106587.0}, {"date": "2021-05-10", "close": 47.68, "volume": 146077.0}, {"date": "2021-05-11", "close": 47.2, "volume": 70285.0}, {"date": "2021-05-12", "close": 45.01, "volume": 96723.0}, {"date": "2021-05-13", "close": 46.69, "volume": 114336.0}, {"date": "2021-05-14", "close": 47.09, "volume": 81331.0}, {"date": "2021-05-17", "close": 46.9, "volume": 72697.0}, {"date": "2021-05-18", "close": 45.79, "volume": 96685.0}, {"date": "2021-05-19", "close": 46.14, "volume": 94610.0}, {"date": "2021-05-20", "close": 45.24, "volume": 100193.0}, {"date": "2021-05-21", "close": 44.67, "volume": 106540.0}, {"date": "2021-05-24", "close": 44.64, "volume": 108792.0}, {"date": "2021-05-25", "close": 43.23, "volume": 108483.0}, {"date": "2021-05-26", "close": 43.25, "volume": 169733.0}, {"date": "2021-05-27", "close": 43.01, "volume": 278486.0}, {"date": "2021-05-28", "close": 40.91, "volume": 855122.0}, {"date": "2021-06-01", "close": 43.18, "volume": 255389.0}, {"date": "2021-06-02", "close": 41.97, "volume": 123059.0}, {"date": "2021-06-03", "close": 42.04, "volume": 94502.0}, {"date": "2021-06-04", "close": 42.12, "volume": 76914.0}, {"date": "2021-06-07", "close": 41.24, "volume": 119519.0}, {"date": "2021-06-08", "close": 41.6, "volume": 105002.0}, {"date": "2021-06-09", "close": 41.66, "volume": 94318.0}, {"date": "2021-06-10", "close": 40.61, "volume": 94530.0}, {"date": "2021-06-11", "close": 40.84, "volume": 73500.0}, {"date": "2021-06-14", "close": 40.3, "volume": 90695.0}, {"date": "2021-06-15", "close": 40.79, "volume": 108609.0}, {"date": "2021-06-16", "close": 40.71, "volume": 157793.0}, {"date": "2021-06-17", "close": 39.35, "volume": 140614.0}, {"date": "2021-06-18", "close": 38.86, "volume": 294736.0}, {"date": "2021-06-21", "close": 39.52, "volume": 115002.0}, {"date": "2021-06-22", "close": 39.57, "volume": 76192.0}, {"date": "2021-06-23", "close": 39.37, "volume": 92315.0}, {"date": "2021-06-24", "close": 40.05, "volume": 83920.0}, {"date": "2021-06-25", "close": 40.0, "volume": 324907.0}, {"date": "2021-06-28", "close": 39.03, "volume": 116232.0}, {"date": "2021-06-29", "close": 39.13, "volume": 72447.0}, {"date": "2021-06-30", "close": 40.38, "volume": 152110.0}, {"date": "2021-07-01", "close": 40.04, "volume": 102063.0}, {"date": "2021-07-02", "close": 39.53, "volume": 62133.0}, {"date": "2021-07-06", "close": 38.8, "volume": 96460.0}, {"date": "2021-07-07", "close": 38.91, "volume": 78886.0}, {"date": "2021-07-08", "close": 38.26, "volume": 140167.0}, {"date": "2021-07-09", "close": 39.06, "volume": 86522.0}, {"date": "2021-07-12", "close": 39.44, "volume": 84015.0}, {"date": "2021-07-13", "close": 38.6, "volume": 91571.0}, {"date": "2021-07-14", "close": 38.61, "volume": 73181.0}, {"date": "2021-07-15", "close": 38.41, "volume": 72568.0}, {"date": "2021-07-16", "close": 37.92, "volume": 92529.0}, {"date": "2021-07-19", "close": 37.17, "volume": 118890.0}, {"date": "2021-07-20", "close": 37.71, "volume": 133829.0}, {"date": "2021-07-21", "close": 38.02, "volume": 69078.0}, {"date": "2021-07-22", "close": 37.25, "volume": 76804.0}, {"date": "2021-07-23", "close": 37.45, "volume": 65751.0}, {"date": "2021-07-26", "close": 37.86, "volume": 57850.0}, {"date": "2021-07-27", "close": 37.5, "volume": 109896.0}, {"date": "2021-07-28", "close": 38.12, "volume": 94693.0}, {"date": "2021-07-29", "close": 38.98, "volume": 85322.0}, {"date": "2021-07-30", "close": 39.33, "volume": 254205.0}, {"date": "2021-08-02", "close": 38.85, "volume": 170821.0}, {"date": "2021-08-03", "close": 39.79, "volume": 127660.0}, {"date": "2021-08-04", "close": 38.71, "volume": 88842.0}, {"date": "2021-08-05", "close": 39.17, "volume": 174899.0}, {"date": "2021-08-06", "close": 39.63, "volume": 109256.0}, {"date": "2021-08-09", "close": 38.57, "volume": 100347.0}, {"date": "2021-08-10", "close": 38.62, "volume": 110492.0}, {"date": "2021-08-11", "close": 38.79, "volume": 110045.0}, {"date": "2021-08-12", "close": 38.58, "volume": 109515.0}, {"date": "2021-08-13", "close": 38.83, "volume": 211042.0}, {"date": "2021-08-16", "close": 37.66, "volume": 99749.0}, {"date": "2021-08-17", "close": 37.64, "volume": 106518.0}, {"date": "2021-08-18", "close": 37.91, "volume": 87378.0}, {"date": "2021-08-19", "close": 36.64, "volume": 136918.0}, {"date": "2021-08-20", "close": 37.05, "volume": 91128.0}, {"date": "2021-08-23", "close": 37.49, "volume": 90166.0}, {"date": "2021-08-24", "close": 37.39, "volume": 67083.0}, {"date": "2021-08-25", "close": 37.47, "volume": 74212.0}, {"date": "2021-08-26", "close": 36.76, "volume": 63452.0}, {"date": "2021-08-27", "close": 38.26, "volume": 121042.0}, {"date": "2021-08-30", "close": 37.49, "volume": 85720.0}, {"date": "2021-08-31", "close": 38.27, "volume": 90386.0}, {"date": "2021-09-01", "close": 37.63, "volume": 81716.0}, {"date": "2021-09-02", "close": 37.64, "volume": 71826.0}, {"date": "2021-09-03", "close": 37.96, "volume": 90833.0}, {"date": "2021-09-07", "close": 37.33, "volume": 56509.0}, {"date": "2021-09-08", "close": 36.76, "volume": 77167.0}, {"date": "2021-09-09", "close": 35.99, "volume": 109877.0}, {"date": "2021-09-10", "close": 35.02, "volume": 117860.0}, {"date": "2021-09-13", "close": 35.06, "volume": 83534.0}, {"date": "2021-09-14", "close": 34.05, "volume": 88341.0}, {"date": "2021-09-15", "close": 34.81, "volume": 150637.0}, {"date": "2021-09-16", "close": 34.19, "volume": 86109.0}, {"date": "2021-09-17", "close": 34.82, "volume": 407723.0}, {"date": "2021-09-20", "close": 34.15, "volume": 125567.0}, {"date": "2021-09-21", "close": 33.68, "volume": 88803.0}, {"date": "2021-09-22", "close": 34.01, "volume": 89549.0}, {"date": "2021-09-23", "close": 34.48, "volume": 69856.0}, {"date": "2021-09-24", "close": 34.69, "volume": 146076.0}, {"date": "2021-09-27", "close": 35.64, "volume": 80280.0}, {"date": "2021-09-28", "close": 35.21, "volume": 79540.0}, {"date": "2021-09-29", "close": 35.73, "volume": 59927.0}, {"date": "2021-09-30", "close": 34.66, "volume": 81625.0}, {"date": "2021-10-01", "close": 35.23, "volume": 114344.0}, {"date": "2021-10-04", "close": 35.4, "volume": 75901.0}, {"date": "2021-10-05", "close": 35.42, "volume": 104188.0}, {"date": "2021-10-06", "close": 35.07, "volume": 117868.0}, {"date": "2021-10-07", "close": 35.57, "volume": 179477.0}, {"date": "2021-10-08", "close": 35.73, "volume": 71511.0}, {"date": "2021-10-11", "close": 36.19, "volume": 77873.0}, {"date": "2021-10-12", "close": 36.74, "volume": 80398.0}, {"date": "2021-10-13", "close": 36.82, "volume": 91079.0}, {"date": "2021-10-14", "close": 36.76, "volume": 71651.0}, {"date": "2021-10-15", "close": 36.45, "volume": 116415.0}, {"date": "2021-10-18", "close": 35.5, "volume": 85542.0}, {"date": "2021-10-19", "close": 35.51, "volume": 82019.0}, {"date": "2021-10-20", "close": 35.68, "volume": 74956.0}, {"date": "2021-10-21", "close": 35.65, "volume": 99046.0}, {"date": "2021-10-22", "close": 36.08, "volume": 119773.0}, {"date": "2021-10-25", "close": 36.54, "volume": 85820.0}, {"date": "2021-10-26", "close": 35.87, "volume": 84941.0}, {"date": "2021-10-27", "close": 34.77, "volume": 87439.0}, {"date": "2021-10-28", "close": 35.03, "volume": 90431.0}, {"date": "2021-10-29", "close": 34.84, "volume": 118626.0}, {"date": "2021-11-01", "close": 36.42, "volume": 122280.0}, {"date": "2021-11-02", "close": 36.9, "volume": 99660.0}, {"date": "2021-11-03", "close": 37.94, "volume": 144771.0}, {"date": "2021-11-04", "close": 32.17, "volume": 446779.0}, {"date": "2021-11-05", "close": 34.22, "volume": 240563.0}, {"date": "2021-11-08", "close": 34.23, "volume": 173200.0}, {"date": "2021-11-09", "close": 34.34, "volume": 119138.0}, {"date": "2021-11-10", "close": 34.35, "volume": 138220.0}, {"date": "2021-11-11", "close": 34.27, "volume": 168664.0}, {"date": "2021-11-12", "close": 34.67, "volume": 294266.0}, {"date": "2021-11-15", "close": 35.71, "volume": 174736.0}, {"date": "2021-11-16", "close": 34.47, "volume": 154458.0}, {"date": "2021-11-17", "close": 33.63, "volume": 132860.0}, {"date": "2021-11-18", "close": 32.67, "volume": 163243.0}, {"date": "2021-11-19", "close": 32.33, "volume": 151055.0}, {"date": "2021-11-22", "close": 32.47, "volume": 118213.0}, {"date": "2021-11-23", "close": 32.36, "volume": 117161.0}, {"date": "2021-11-24", "close": 31.8, "volume": 73210.0}, {"date": "2021-11-26", "close": 31.35, "volume": 107095.0}, {"date": "2021-11-29", "close": 29.92, "volume": 175366.0}, {"date": "2021-11-30", "close": 28.7, "volume": 178466.0}, {"date": "2021-12-01", "close": 28.5, "volume": 172599.0}, {"date": "2021-12-02", "close": 29.33, "volume": 132916.0}, {"date": "2021-12-03", "close": 28.95, "volume": 124688.0}, {"date": "2021-12-06", "close": 30.03, "volume": 154356.0}, {"date": "2021-12-07", "close": 30.27, "volume": 136005.0}, {"date": "2021-12-08", "close": 30.32, "volume": 321313.0}, {"date": "2021-12-09", "close": 29.83, "volume": 136963.0}, {"date": "2021-12-10", "close": 29.77, "volume": 96030.0}, {"date": "2021-12-13", "close": 29.54, "volume": 198154.0}, {"date": "2021-12-14", "close": 28.86, "volume": 225155.0}, {"date": "2021-12-15", "close": 29.53, "volume": 261826.0}, {"date": "2021-12-16", "close": 29.52, "volume": 242783.0}, {"date": "2021-12-17", "close": 29.15, "volume": 662709.0}, {"date": "2021-12-20", "close": 28.68, "volume": 191169.0}, {"date": "2021-12-21", "close": 29.15, "volume": 170839.0}, {"date": "2021-12-22", "close": 29.28, "volume": 446284.0}, {"date": "2021-12-23", "close": 29.81, "volume": 422637.0}, {"date": "2021-12-27", "close": 30.16, "volume": 295235.0}, {"date": "2021-12-28", "close": 30.7, "volume": 129197.0}, {"date": "2021-12-29", "close": 30.2, "volume": 102921.0}, {"date": "2021-12-30", "close": 29.82, "volume": 185527.0}, {"date": "2021-12-31", "close": 29.9, "volume": 305896.0}, {"date": "2022-01-03", "close": 30.91, "volume": 126020.0}, {"date": "2022-01-04", "close": 31.37, "volume": 119314.0}, {"date": "2022-01-05", "close": 31.56, "volume": 132358.0}, {"date": "2022-01-06", "close": 31.25, "volume": 133764.0}, {"date": "2022-01-07", "close": 31.35, "volume": 175909.0}, {"date": "2022-01-10", "close": 31.42, "volume": 158869.0}, {"date": "2022-01-11", "close": 31.5, "volume": 156328.0}, {"date": "2022-01-12", "close": 31.25, "volume": 127827.0}, {"date": "2022-01-13", "close": 31.61, "volume": 127178.0}, {"date": "2022-01-14", "close": 31.99, "volume": 131407.0}, {"date": "2022-01-18", "close": 31.19, "volume": 120556.0}, {"date": "2022-01-19", "close": 30.6, "volume": 98351.0}, {"date": "2022-01-20", "close": 29.87, "volume": 142621.0}, {"date": "2022-01-21", "close": 29.54, "volume": 176891.0}, {"date": "2022-01-24", "close": 30.37, "volume": 169103.0}, {"date": "2022-01-25", "close": 30.07, "volume": 175804.0}, {"date": "2022-01-26", "close": 30.2, "volume": 259176.0}, {"date": "2022-01-27", "close": 30.04, "volume": 194076.0}, {"date": "2022-01-28", "close": 30.27, "volume": 124897.0}, {"date": "2022-01-31", "close": 30.27, "volume": 419344.0}, {"date": "2022-02-01", "close": 29.91, "volume": 279445.0}, {"date": "2022-02-02", "close": 29.6, "volume": 200079.0}, {"date": "2022-02-03", "close": 28.98, "volume": 164449.0}, {"date": "2022-02-04", "close": 29.25, "volume": 130994.0}, {"date": "2022-02-07", "close": 29.32, "volume": 126879.0}, {"date": "2022-02-08", "close": 30.45, "volume": 216198.0}, {"date": "2022-02-09", "close": 30.07, "volume": 149448.0}, {"date": "2022-02-10", "close": 29.12, "volume": 171430.0}, {"date": "2022-02-11", "close": 29.17, "volume": 550187.0}, {"date": "2022-02-14", "close": 30.45, "volume": 188003.0}, {"date": "2022-02-15", "close": 30.89, "volume": 134982.0}, {"date": "2022-02-16", "close": 31.48, "volume": 119097.0}, {"date": "2022-02-17", "close": 30.91, "volume": 160806.0}, {"date": "2022-02-18", "close": 31.11, "volume": 187887.0}, {"date": "2022-02-22", "close": 30.19, "volume": 203284.0}, {"date": "2022-02-23", "close": 28.58, "volume": 203769.0}, {"date": "2022-02-24", "close": 29.23, "volume": 279739.0}, {"date": "2022-02-25", "close": 31.32, "volume": 273394.0}, {"date": "2022-02-28", "close": 31.22, "volume": 181772.0}, {"date": "2022-03-01", "close": 30.26, "volume": 251005.0}, {"date": "2022-03-02", "close": 30.64, "volume": 174725.0}, {"date": "2022-03-03", "close": 30.76, "volume": 133490.0}, {"date": "2022-03-04", "close": 30.61, "volume": 185131.0}, {"date": "2022-03-07", "close": 29.33, "volume": 159723.0}, {"date": "2022-03-08", "close": 28.72, "volume": 244320.0}, {"date": "2022-03-09", "close": 29.45, "volume": 181314.0}, {"date": "2022-03-10", "close": 28.77, "volume": 146962.0}, {"date": "2022-03-11", "close": 28.7, "volume": 294898.0}, {"date": "2022-03-14", "close": 29.17, "volume": 374587.0}, {"date": "2022-03-15", "close": 29.43, "volume": 270651.0}, {"date": "2022-03-16", "close": 29.82, "volume": 225392.0}, {"date": "2022-03-17", "close": 30.26, "volume": 169815.0}, {"date": "2022-03-18", "close": 30.5, "volume": 1302440.0}, {"date": "2022-03-21", "close": 29.37, "volume": 204394.0}, {"date": "2022-03-22", "close": 29.31, "volume": 145003.0}, {"date": "2022-03-23", "close": 29.42, "volume": 132454.0}, {"date": "2022-03-24", "close": 29.73, "volume": 92943.0}, {"date": "2022-03-25", "close": 30.23, "volume": 130438.0}, {"date": "2022-03-28", "close": 29.67, "volume": 298468.0}, {"date": "2022-03-29", "close": 29.28, "volume": 549579.0}, {"date": "2022-03-30", "close": 28.47, "volume": 482710.0}, {"date": "2022-03-31", "close": 27.5, "volume": 406397.0}, {"date": "2022-04-01", "close": 28.06, "volume": 451862.0}, {"date": "2022-04-04", "close": 27.77, "volume": 314139.0}, {"date": "2022-04-05", "close": 27.24, "volume": 348725.0}, {"date": "2022-04-06", "close": 26.64, "volume": 292171.0}, {"date": "2022-04-07", "close": 26.13, "volume": 357034.0}, {"date": "2022-04-08", "close": 25.32, "volume": 377948.0}, {"date": "2022-04-11", "close": 25.33, "volume": 211076.0}, {"date": "2022-04-12", "close": 25.59, "volume": 181205.0}, {"date": "2022-04-13", "close": 25.89, "volume": 141873.0}, {"date": "2022-04-14", "close": 26.17, "volume": 297912.0}, {"date": "2022-04-18", "close": 25.92, "volume": 171079.0}, {"date": "2022-04-19", "close": 26.57, "volume": 128385.0}, {"date": "2022-04-20", "close": 27.23, "volume": 153484.0}, {"date": "2022-04-21", "close": 27.06, "volume": 144976.0}, {"date": "2022-04-22", "close": 26.63, "volume": 128332.0}, {"date": "2022-04-25", "close": 26.31, "volume": 179537.0}, {"date": "2022-04-26", "close": 25.47, "volume": 146841.0}, {"date": "2022-04-27", "close": 25.26, "volume": 178744.0}, {"date": "2022-04-28", "close": 25.75, "volume": 114793.0}, {"date": "2022-04-29", "close": 25.16, "volume": 214618.0}, {"date": "2022-05-02", "close": 25.31, "volume": 288912.0}, {"date": "2022-05-03", "close": 26.0, "volume": 259881.0}, {"date": "2022-05-04", "close": 26.88, "volume": 243097.0}, {"date": "2022-05-05", "close": 26.16, "volume": 229159.0}, {"date": "2022-05-06", "close": 25.93, "volume": 212664.0}, {"date": "2022-05-09", "close": 26.14, "volume": 413216.0}, {"date": "2022-05-10", "close": 25.61, "volume": 213128.0}, {"date": "2022-05-11", "close": 26.63, "volume": 433210.0}, {"date": "2022-05-12", "close": 26.78, "volume": 291521.0}, {"date": "2022-05-13", "close": 26.49, "volume": 286734.0}, {"date": "2022-05-16", "close": 26.94, "volume": 303631.0}, {"date": "2022-05-17", "close": 28.33, "volume": 320288.0}, {"date": "2022-05-18", "close": 28.01, "volume": 500961.0}, {"date": "2022-05-19", "close": 26.81, "volume": 262728.0}, {"date": "2022-05-20", "close": 26.31, "volume": 206590.0}, {"date": "2022-05-23", "close": 26.76, "volume": 281433.0}, {"date": "2022-05-24", "close": 26.53, "volume": 198339.0}, {"date": "2022-05-25", "close": 26.88, "volume": 191166.0}, {"date": "2022-05-26", "close": 27.15, "volume": 209235.0}, {"date": "2022-05-27", "close": 27.44, "volume": 253479.0}, {"date": "2022-05-31", "close": 27.12, "volume": 238071.0}, {"date": "2022-06-01", "close": 27.22, "volume": 279948.0}, {"date": "2022-06-02", "close": 28.57, "volume": 305334.0}, {"date": "2022-06-03", "close": 27.97, "volume": 148314.0}, {"date": "2022-06-06", "close": 28.65, "volume": 337531.0}, {"date": "2022-06-07", "close": 28.69, "volume": 260348.0}, {"date": "2022-06-08", "close": 28.39, "volume": 194331.0}, {"date": "2022-06-09", "close": 28.25, "volume": 175910.0}, {"date": "2022-06-10", "close": 27.97, "volume": 231559.0}, {"date": "2022-06-13", "close": 27.02, "volume": 281459.0}, {"date": "2022-06-14", "close": 27.27, "volume": 237794.0}, {"date": "2022-06-15", "close": 27.12, "volume": 228559.0}, {"date": "2022-06-16", "close": 24.89, "volume": 367066.0}, {"date": "2022-06-17", "close": 24.2, "volume": 386310.0}, {"date": "2022-06-21", "close": 24.09, "volume": 295422.0}, {"date": "2022-06-22", "close": 23.76, "volume": 410112.0}, {"date": "2022-06-23", "close": 23.51, "volume": 292075.0}, {"date": "2022-06-24", "close": 24.71, "volume": 580107.0}, {"date": "2022-06-27", "close": 25.28, "volume": 264660.0}, {"date": "2022-06-28", "close": 25.07, "volume": 218967.0}, {"date": "2022-06-29", "close": 25.17, "volume": 297009.0}, {"date": "2022-06-30", "close": 25.12, "volume": 258630.0}, {"date": "2022-07-01", "close": 24.96, "volume": 2911405.0}, {"date": "2022-07-05", "close": 23.41, "volume": 1274802.0}, {"date": "2022-07-06", "close": 22.41, "volume": 640993.0}, {"date": "2022-07-07", "close": 21.08, "volume": 1088300.0}, {"date": "2022-07-08", "close": 20.49, "volume": 811629.0}, {"date": "2022-07-11", "close": 20.44, "volume": 1048765.0}, {"date": "2022-07-12", "close": 20.67, "volume": 1003315.0}, {"date": "2022-07-13", "close": 19.99, "volume": 934954.0}, {"date": "2022-07-14", "close": 19.46, "volume": 700953.0}, {"date": "2022-07-15", "close": 19.86, "volume": 591112.0}, {"date": "2022-07-18", "close": 19.98, "volume": 442417.0}, {"date": "2022-07-19", "close": 20.81, "volume": 488346.0}, {"date": "2022-07-20", "close": 21.44, "volume": 384119.0}, {"date": "2022-07-21", "close": 21.1, "volume": 352875.0}, {"date": "2022-07-22", "close": 21.36, "volume": 356056.0}, {"date": "2022-07-25", "close": 21.53, "volume": 233885.0}, {"date": "2022-07-26", "close": 21.49, "volume": 177017.0}, {"date": "2022-07-27", "close": 21.65, "volume": 327990.0}, {"date": "2022-07-28", "close": 21.75, "volume": 207470.0}, {"date": "2022-07-29", "close": 21.85, "volume": 320630.0}, {"date": "2022-08-01", "close": 21.83, "volume": 352488.0}, {"date": "2022-08-02", "close": 20.65, "volume": 271546.0}, {"date": "2022-08-03", "close": 20.53, "volume": 398790.0}, {"date": "2022-08-04", "close": 20.02, "volume": 405004.0}, {"date": "2022-08-05", "close": 19.71, "volume": 555213.0}, {"date": "2022-08-08", "close": 20.18, "volume": 392873.0}, {"date": "2022-08-09", "close": 20.69, "volume": 457418.0}, {"date": "2022-08-10", "close": 23.22, "volume": 868995.0}, {"date": "2022-08-11", "close": 23.13, "volume": 386716.0}, {"date": "2022-08-12", "close": 24.1, "volume": 345999.0}, {"date": "2022-08-15", "close": 25.04, "volume": 463345.0}, {"date": "2022-08-16", "close": 25.83, "volume": 518306.0}, {"date": "2022-08-17", "close": 25.0, "volume": 471066.0}, {"date": "2022-08-18", "close": 24.27, "volume": 311791.0}, {"date": "2022-08-19", "close": 24.13, "volume": 509980.0}, {"date": "2022-08-22", "close": 24.41, "volume": 393897.0}, {"date": "2022-08-23", "close": 24.45, "volume": 286557.0}, {"date": "2022-08-24", "close": 24.22, "volume": 489377.0}, {"date": "2022-08-25", "close": 24.83, "volume": 356767.0}, {"date": "2022-08-26", "close": 24.46, "volume": 323722.0}, {"date": "2022-08-29", "close": 24.18, "volume": 295510.0}, {"date": "2022-08-30", "close": 24.17, "volume": 390391.0}, {"date": "2022-08-31", "close": 23.62, "volume": 487388.0}, {"date": "2022-09-01", "close": 23.8, "volume": 430200.0}, {"date": "2022-09-02", "close": 24.12, "volume": 1140114.0}, {"date": "2022-09-06", "close": 22.32, "volume": 1144057.0}, {"date": "2022-09-07", "close": 24.25, "volume": 441170.0}, {"date": "2022-09-08", "close": 25.2, "volume": 832627.0}, {"date": "2022-09-09", "close": 24.94, "volume": 398152.0}, {"date": "2022-09-12", "close": 25.77, "volume": 379999.0}, {"date": "2022-09-13", "close": 24.7, "volume": 330408.0}, {"date": "2022-09-14", "close": 24.74, "volume": 366470.0}, {"date": "2022-09-15", "close": 24.63, "volume": 378951.0}, {"date": "2022-09-16", "close": 24.32, "volume": 781169.0}, {"date": "2022-09-19", "close": 25.47, "volume": 319382.0}, {"date": "2022-09-20", "close": 25.14, "volume": 349412.0}, {"date": "2022-09-21", "close": 24.9, "volume": 287427.0}, {"date": "2022-09-22", "close": 24.43, "volume": 353765.0}, {"date": "2022-09-23", "close": 24.04, "volume": 491175.0}, {"date": "2022-09-26", "close": 23.53, "volume": 503333.0}, {"date": "2022-09-27", "close": 22.26, "volume": 769307.0}, {"date": "2022-09-28", "close": 23.54, "volume": 489262.0}, {"date": "2022-09-29", "close": 22.13, "volume": 403985.0}, {"date": "2022-09-30", "close": 22.08, "volume": 433437.0}, {"date": "2022-10-03", "close": 22.77, "volume": 378026.0}, {"date": "2022-10-04", "close": 23.57, "volume": 370433.0}, {"date": "2022-10-05", "close": 23.77, "volume": 363961.0}, {"date": "2022-10-06", "close": 24.02, "volume": 353641.0}, {"date": "2022-10-07", "close": 23.36, "volume": 375785.0}, {"date": "2022-10-10", "close": 23.46, "volume": 225851.0}, {"date": "2022-10-11", "close": 23.3, "volume": 297280.0}, {"date": "2022-10-12", "close": 22.48, "volume": 471441.0}, {"date": "2022-10-13", "close": 22.91, "volume": 252320.0}, {"date": "2022-10-14", "close": 22.57, "volume": 267684.0}, {"date": "2022-10-17", "close": 23.09, "volume": 348071.0}, {"date": "2022-10-18", "close": 24.06, "volume": 266744.0}, {"date": "2022-10-19", "close": 23.49, "volume": 234635.0}, {"date": "2022-10-20", "close": 22.33, "volume": 292781.0}, {"date": "2022-10-21", "close": 23.08, "volume": 276470.0}, {"date": "2022-10-24", "close": 23.46, "volume": 225296.0}, {"date": "2022-10-25", "close": 23.81, "volume": 415570.0}, {"date": "2022-10-26", "close": 23.71, "volume": 218559.0}, {"date": "2022-10-27", "close": 23.79, "volume": 256631.0}, {"date": "2022-10-28", "close": 24.05, "volume": 284546.0}, {"date": "2022-10-31", "close": 23.74, "volume": 252982.0}, {"date": "2022-11-01", "close": 23.89, "volume": 190449.0}, {"date": "2022-11-02", "close": 22.79, "volume": 254992.0}, {"date": "2022-11-03", "close": 22.46, "volume": 187070.0}, {"date": "2022-11-04", "close": 23.23, "volume": 187847.0}, {"date": "2022-11-07", "close": 24.05, "volume": 247193.0}, {"date": "2022-11-08", "close": 23.94, "volume": 220403.0}, {"date": "2022-11-09", "close": 23.59, "volume": 448961.0}, {"date": "2022-11-10", "close": 20.91, "volume": 1563887.0}, {"date": "2022-11-11", "close": 19.78, "volume": 1114783.0}, {"date": "2022-11-14", "close": 19.26, "volume": 754193.0}, {"date": "2022-11-15", "close": 18.97, "volume": 539871.0}, {"date": "2022-11-16", "close": 19.11, "volume": 539249.0}, {"date": "2022-11-17", "close": 19.38, "volume": 430447.0}, {"date": "2022-11-18", "close": 19.35, "volume": 391859.0}, {"date": "2022-11-21", "close": 19.67, "volume": 295989.0}, {"date": "2022-11-22", "close": 20.17, "volume": 327425.0}, {"date": "2022-11-23", "close": 20.62, "volume": 344849.0}, {"date": "2022-11-25", "close": 21.15, "volume": 253461.0}, {"date": "2022-11-28", "close": 20.67, "volume": 387809.0}, {"date": "2022-11-29", "close": 20.62, "volume": 247173.0}, {"date": "2022-11-30", "close": 20.77, "volume": 271342.0}, {"date": "2022-12-01", "close": 20.56, "volume": 241571.0}, {"date": "2022-12-02", "close": 20.64, "volume": 339879.0}, {"date": "2022-12-05", "close": 20.88, "volume": 270224.0}, {"date": "2022-12-06", "close": 20.76, "volume": 369714.0}, {"date": "2022-12-07", "close": 20.05, "volume": 276006.0}, {"date": "2022-12-08", "close": 20.11, "volume": 270879.0}, {"date": "2022-12-09", "close": 20.22, "volume": 180275.0}, {"date": "2022-12-12", "close": 20.11, "volume": 287262.0}, {"date": "2022-12-13", "close": 20.39, "volume": 575905.0}, {"date": "2022-12-14", "close": 20.35, "volume": 309481.0}, {"date": "2022-12-15", "close": 19.93, "volume": 703024.0}, {"date": "2022-12-16", "close": 19.67, "volume": 1255962.0}, {"date": "2022-12-19", "close": 19.33, "volume": 523196.0}, {"date": "2022-12-20", "close": 19.76, "volume": 313943.0}, {"date": "2022-12-21", "close": 21.03, "volume": 1143667.0}, {"date": "2022-12-22", "close": 20.93, "volume": 415174.0}, {"date": "2022-12-23", "close": 21.4, "volume": 292496.0}, {"date": "2022-12-27", "close": 21.89, "volume": 284170.0}, {"date": "2022-12-28", "close": 20.88, "volume": 291327.0}, {"date": "2022-12-29", "close": 20.99, "volume": 327512.0}, {"date": "2022-12-30", "close": 20.9, "volume": 318897.0}, {"date": "2023-01-03", "close": 21.37, "volume": 234744.0}, {"date": "2023-01-04", "close": 21.82, "volume": 295480.0}, {"date": "2023-01-05", "close": 22.12, "volume": 213814.0}, {"date": "2023-01-06", "close": 23.16, "volume": 382439.0}, {"date": "2023-01-09", "close": 23.39, "volume": 352197.0}, {"date": "2023-01-10", "close": 23.78, "volume": 253326.0}, {"date": "2023-01-11", "close": 24.02, "volume": 438941.0}, {"date": "2023-01-12", "close": 25.29, "volume": 348900.0}, {"date": "2023-01-13", "close": 25.25, "volume": 329553.0}, {"date": "2023-01-17", "close": 26.37, "volume": 598071.0}, {"date": "2023-01-18", "close": 26.4, "volume": 547773.0}, {"date": "2023-01-19", "close": 25.57, "volume": 328132.0}, {"date": "2023-01-20", "close": 25.45, "volume": 396821.0}, {"date": "2023-01-23", "close": 26.08, "volume": 345050.0}, {"date": "2023-01-24", "close": 25.87, "volume": 214503.0}, {"date": "2023-01-25", "close": 26.08, "volume": 205282.0}, {"date": "2023-01-26", "close": 26.3, "volume": 202737.0}, {"date": "2023-01-27", "close": 26.17, "volume": 179953.0}, {"date": "2023-01-30", "close": 26.26, "volume": 194272.0}, {"date": "2023-01-31", "close": 27.56, "volume": 285673.0}, {"date": "2023-02-01", "close": 27.33, "volume": 508110.0}, {"date": "2023-02-02", "close": 27.11, "volume": 364384.0}, {"date": "2023-02-03", "close": 27.23, "volume": 359019.0}, {"date": "2023-02-06", "close": 27.11, "volume": 282711.0}, {"date": "2023-02-07", "close": 27.05, "volume": 220665.0}, {"date": "2023-02-08", "close": 26.59, "volume": 183915.0}, {"date": "2023-02-09", "close": 25.75, "volume": 368258.0}, {"date": "2023-02-10", "close": 26.26, "volume": 174900.0}, {"date": "2023-02-13", "close": 26.73, "volume": 199572.0}, {"date": "2023-02-14", "close": 26.43, "volume": 177111.0}, {"date": "2023-02-15", "close": 26.85, "volume": 171594.0}, {"date": "2023-02-16", "close": 26.74, "volume": 324175.0}, {"date": "2023-02-17", "close": 26.74, "volume": 268872.0}, {"date": "2023-02-21", "close": 25.57, "volume": 242622.0}, {"date": "2023-02-22", "close": 25.7, "volume": 452994.0}, {"date": "2023-02-23", "close": 28.46, "volume": 1057729.0}, {"date": "2023-02-24", "close": 26.59, "volume": 927872.0}, {"date": "2023-02-27", "close": 26.48, "volume": 672642.0}, {"date": "2023-02-28", "close": 25.91, "volume": 839604.0}, {"date": "2023-03-01", "close": 26.03, "volume": 315429.0}, {"date": "2023-03-02", "close": 26.02, "volume": 228057.0}, {"date": "2023-03-03", "close": 26.2, "volume": 266353.0}, {"date": "2023-03-06", "close": 25.35, "volume": 417719.0}, {"date": "2023-03-07", "close": 25.75, "volume": 378310.0}, {"date": "2023-03-08", "close": 24.96, "volume": 343747.0}, {"date": "2023-03-09", "close": 24.42, "volume": 284881.0}, {"date": "2023-03-10", "close": 23.87, "volume": 346706.0}, {"date": "2023-03-13", "close": 22.35, "volume": 449603.0}, {"date": "2023-03-14", "close": 22.7, "volume": 351338.0}, {"date": "2023-03-15", "close": 21.83, "volume": 406576.0}, {"date": "2023-03-16", "close": 21.6, "volume": 495718.0}, {"date": "2023-03-17", "close": 20.82, "volume": 1272802.0}, {"date": "2023-03-20", "close": 21.32, "volume": 384808.0}, {"date": "2023-03-21", "close": 21.69, "volume": 518725.0}, {"date": "2023-03-22", "close": 21.0, "volume": 304507.0}, {"date": "2023-03-23", "close": 20.37, "volume": 338343.0}, {"date": "2023-03-24", "close": 20.56, "volume": 372211.0}, {"date": "2023-03-27", "close": 20.95, "volume": 367094.0}, {"date": "2023-03-28", "close": 20.94, "volume": 249853.0}, {"date": "2023-03-29", "close": 21.04, "volume": 317009.0}, {"date": "2023-03-30", "close": 21.08, "volume": 200930.0}, {"date": "2023-03-31", "close": 21.47, "volume": 276043.0}, {"date": "2023-04-03", "close": 21.31, "volume": 278662.0}, {"date": "2023-04-04", "close": 20.95, "volume": 267833.0}, {"date": "2023-04-05", "close": 20.85, "volume": 211642.0}, {"date": "2023-04-06", "close": 20.95, "volume": 205584.0}, {"date": "2023-04-10", "close": 21.11, "volume": 381163.0}, {"date": "2023-04-11", "close": 21.17, "volume": 250351.0}, {"date": "2023-04-12", "close": 21.25, "volume": 263068.0}, {"date": "2023-04-13", "close": 21.4, "volume": 232298.0}, {"date": "2023-04-14", "close": 21.09, "volume": 331704.0}, {"date": "2023-04-17", "close": 21.32, "volume": 212447.0}, {"date": "2023-04-18", "close": 20.99, "volume": 310475.0}, {"date": "2023-04-19", "close": 20.87, "volume": 212842.0}, {"date": "2023-04-20", "close": 20.44, "volume": 249523.0}, {"date": "2023-04-21", "close": 20.15, "volume": 335271.0}, {"date": "2023-04-24", "close": 20.16, "volume": 278744.0}, {"date": "2023-04-25", "close": 19.59, "volume": 269738.0}, {"date": "2023-04-26", "close": 18.93, "volume": 378746.0}, {"date": "2023-04-27", "close": 19.11, "volume": 290164.0}, {"date": "2023-04-28", "close": 19.37, "volume": 324419.0}, {"date": "2023-05-01", "close": 19.09, "volume": 268658.0}, {"date": "2023-05-02", "close": 18.35, "volume": 401542.0}, {"date": "2023-05-03", "close": 17.73, "volume": 340593.0}, {"date": "2023-05-04", "close": 16.53, "volume": 423627.0}, {"date": "2023-05-05", "close": 16.56, "volume": 519886.0}, {"date": "2023-05-08", "close": 16.71, "volume": 375857.0}, {"date": "2023-05-09", "close": 16.57, "volume": 504166.0}, {"date": "2023-05-10", "close": 16.9, "volume": 557270.0}, {"date": "2023-05-11", "close": 17.18, "volume": 698404.0}, {"date": "2023-05-12", "close": 17.46, "volume": 365038.0}, {"date": "2023-05-15", "close": 17.06, "volume": 353009.0}, {"date": "2023-05-16", "close": 16.95, "volume": 524965.0}, {"date": "2023-05-17", "close": 17.34, "volume": 261653.0}, {"date": "2023-05-18", "close": 17.6, "volume": 262972.0}, {"date": "2023-05-19", "close": 17.75, "volume": 386014.0}, {"date": "2023-05-22", "close": 17.45, "volume": 409984.0}, {"date": "2023-05-23", "close": 17.34, "volume": 492298.0}, {"date": "2023-05-24", "close": 16.57, "volume": 460967.0}, {"date": "2023-05-25", "close": 15.85, "volume": 463090.0}, {"date": "2023-05-26", "close": 15.31, "volume": 425177.0}, {"date": "2023-05-30", "close": 15.28, "volume": 473135.0}, {"date": "2023-05-31", "close": 15.06, "volume": 484691.0}, {"date": "2023-06-01", "close": 14.83, "volume": 389793.0}, {"date": "2023-06-02", "close": 15.94, "volume": 378330.0}, {"date": "2023-06-05", "close": 16.08, "volume": 401503.0}, {"date": "2023-06-06", "close": 16.64, "volume": 324162.0}, {"date": "2023-06-07", "close": 17.33, "volume": 482195.0}, {"date": "2023-06-08", "close": 17.19, "volume": 428305.0}, {"date": "2023-06-09", "close": 17.0, "volume": 344129.0}, {"date": "2023-06-12", "close": 16.76, "volume": 375876.0}, {"date": "2023-06-13", "close": 16.74, "volume": 407841.0}, {"date": "2023-06-14", "close": 16.47, "volume": 605433.0}, {"date": "2023-06-15", "close": 16.41, "volume": 358562.0}, {"date": "2023-06-16", "close": 16.32, "volume": 872559.0}, {"date": "2023-06-20", "close": 15.91, "volume": 430297.0}, {"date": "2023-06-21", "close": 15.56, "volume": 346723.0}, {"date": "2023-06-22", "close": 15.31, "volume": 337430.0}, {"date": "2023-06-23", "close": 14.75, "volume": 686099.0}, {"date": "2023-06-26", "close": 14.8, "volume": 306517.0}, {"date": "2023-06-27", "close": 14.84, "volume": 313696.0}, {"date": "2023-06-28", "close": 14.8, "volume": 313881.0}, {"date": "2023-06-29", "close": 14.99, "volume": 319460.0}, {"date": "2023-06-30", "close": 15.12, "volume": 443257.0}, {"date": "2023-07-03", "close": 15.56, "volume": 244688.0}, {"date": "2023-07-05", "close": 14.75, "volume": 406769.0}, {"date": "2023-07-06", "close": 14.48, "volume": 440098.0}, {"date": "2023-07-07", "close": 14.85, "volume": 390853.0}, {"date": "2023-07-10", "close": 14.58, "volume": 419343.0}, {"date": "2023-07-11", "close": 15.11, "volume": 273445.0}, {"date": "2023-07-12", "close": 15.94, "volume": 783750.0}, {"date": "2023-07-13", "close": 16.04, "volume": 366291.0}, {"date": "2023-07-14", "close": 15.82, "volume": 476367.0}, {"date": "2023-07-17", "close": 15.63, "volume": 242549.0}, {"date": "2023-07-18", "close": 15.62, "volume": 333410.0}, {"date": "2023-07-19", "close": 16.05, "volume": 347876.0}, {"date": "2023-07-20", "close": 15.69, "volume": 216379.0}, {"date": "2023-07-21", "close": 15.21, "volume": 288601.0}, {"date": "2023-07-24", "close": 15.21, "volume": 323957.0}, {"date": "2023-07-25", "close": 15.13, "volume": 301497.0}, {"date": "2023-07-26", "close": 15.73, "volume": 253860.0}, {"date": "2023-07-27", "close": 15.79, "volume": 283823.0}, {"date": "2023-07-28", "close": 15.69, "volume": 299793.0}, {"date": "2023-07-31", "close": 15.74, "volume": 249188.0}, {"date": "2023-08-01", "close": 17.91, "volume": 1898129.0}, {"date": "2023-08-02", "close": 17.82, "volume": 891173.0}, {"date": "2023-08-03", "close": 17.91, "volume": 425826.0}, {"date": "2023-08-04", "close": 17.55, "volume": 430351.0}, {"date": "2023-08-07", "close": 17.69, "volume": 401404.0}, {"date": "2023-08-08", "close": 17.57, "volume": 364333.0}, {"date": "2023-08-09", "close": 17.41, "volume": 393528.0}, {"date": "2023-08-10", "close": 17.5, "volume": 1027994.0}, {"date": "2023-08-11", "close": 17.71, "volume": 400063.0}, {"date": "2023-08-14", "close": 17.41, "volume": 407075.0}, {"date": "2023-08-15", "close": 17.18, "volume": 393706.0}, {"date": "2023-08-16", "close": 17.05, "volume": 374759.0}, {"date": "2023-08-17", "close": 17.2, "volume": 241769.0}, {"date": "2023-08-18", "close": 17.03, "volume": 327627.0}, {"date": "2023-08-21", "close": 16.99, "volume": 302311.0}, {"date": "2023-08-22", "close": 16.9, "volume": 595251.0}, {"date": "2023-08-23", "close": 16.61, "volume": 319502.0}, {"date": "2023-08-24", "close": 16.4, "volume": 503005.0}, {"date": "2023-08-25", "close": 16.15, "volume": 422555.0}, {"date": "2023-08-28", "close": 16.34, "volume": 337848.0}, {"date": "2023-08-29", "close": 16.8, "volume": 647504.0}, {"date": "2023-08-30", "close": 16.6, "volume": 343935.0}, {"date": "2023-08-31", "close": 16.4, "volume": 1344448.0}, {"date": "2023-09-01", "close": 16.61, "volume": 382824.0}, {"date": "2023-09-05", "close": 16.22, "volume": 475444.0}, {"date": "2023-09-06", "close": 16.07, "volume": 290861.0}, {"date": "2023-09-07", "close": 15.66, "volume": 502328.0}, {"date": "2023-09-08", "close": 15.2, "volume": 398694.0}, {"date": "2023-09-11", "close": 15.1, "volume": 482281.0}, {"date": "2023-09-12", "close": 15.05, "volume": 379230.0}, {"date": "2023-09-13", "close": 15.15, "volume": 317784.0}, {"date": "2023-09-14", "close": 15.53, "volume": 442720.0}, {"date": "2023-09-15", "close": 15.44, "volume": 1141411.0}, {"date": "2023-09-18", "close": 15.39, "volume": 299527.0}, {"date": "2023-09-19", "close": 15.52, "volume": 352470.0}, {"date": "2023-09-20", "close": 15.46, "volume": 262077.0}, {"date": "2023-09-21", "close": 15.53, "volume": 329779.0}, {"date": "2023-09-22", "close": 15.27, "volume": 305595.0}, {"date": "2023-09-25", "close": 15.05, "volume": 326284.0}, {"date": "2023-09-26", "close": 14.49, "volume": 404123.0}, {"date": "2023-09-27", "close": 14.12, "volume": 325253.0}, {"date": "2023-09-28", "close": 14.11, "volume": 507869.0}, {"date": "2023-09-29", "close": 14.26, "volume": 484511.0}, {"date": "2023-10-02", "close": 13.59, "volume": 726435.0}, {"date": "2023-10-03", "close": 13.35, "volume": 471271.0}, {"date": "2023-10-04", "close": 13.61, "volume": 480027.0}, {"date": "2023-10-05", "close": 13.59, "volume": 430899.0}, {"date": "2023-10-06", "close": 13.4, "volume": 580941.0}, {"date": "2023-10-09", "close": 13.37, "volume": 307015.0}, {"date": "2023-10-10", "close": 13.76, "volume": 276556.0}, {"date": "2023-10-11", "close": 13.81, "volume": 253176.0}, {"date": "2023-10-12", "close": 13.38, "volume": 274223.0}, {"date": "2023-10-13", "close": 13.28, "volume": 481559.0}, {"date": "2023-10-16", "close": 14.0, "volume": 688425.0}, {"date": "2023-10-17", "close": 14.59, "volume": 428624.0}, {"date": "2023-10-18", "close": 14.42, "volume": 604072.0}, {"date": "2023-10-19", "close": 13.86, "volume": 227267.0}, {"date": "2023-10-20", "close": 13.66, "volume": 278821.0}, {"date": "2023-10-23", "close": 13.04, "volume": 356195.0}, {"date": "2023-10-24", "close": 12.91, "volume": 270910.0}, {"date": "2023-10-25", "close": 13.02, "volume": 235638.0}, {"date": "2023-10-26", "close": 13.33, "volume": 258409.0}, {"date": "2023-10-27", "close": 12.93, "volume": 900743.0}, {"date": "2023-10-30", "close": 12.95, "volume": 291248.0}, {"date": "2023-10-31", "close": 13.1, "volume": 269166.0}, {"date": "2023-11-01", "close": 12.8, "volume": 217548.0}, {"date": "2023-11-02", "close": 13.15, "volume": 298645.0}, {"date": "2023-11-03", "close": 14.0, "volume": 383408.0}, {"date": "2023-11-06", "close": 13.7, "volume": 276570.0}, {"date": "2023-11-07", "close": 13.29, "volume": 232479.0}, {"date": "2023-11-08", "close": 13.18, "volume": 231959.0}, {"date": "2023-11-09", "close": 13.68, "volume": 729139.0}, {"date": "2023-11-10", "close": 13.55, "volume": 324820.0}, {"date": "2023-11-13", "close": 12.86, "volume": 341840.0}, {"date": "2023-11-14", "close": 13.96, "volume": 1397056.0}, {"date": "2023-11-15", "close": 14.27, "volume": 1038959.0}, {"date": "2023-11-16", "close": 13.63, "volume": 439938.0}, {"date": "2023-11-17", "close": 13.71, "volume": 3771214.0}, {"date": "2023-11-20", "close": 13.85, "volume": 709032.0}, {"date": "2023-11-21", "close": 13.14, "volume": 550302.0}, {"date": "2023-11-22", "close": 12.71, "volume": 484514.0}, {"date": "2023-11-24", "close": 12.73, "volume": 143293.0}, {"date": "2023-11-27", "close": 12.28, "volume": 598027.0}, {"date": "2023-11-28", "close": 11.93, "volume": 443034.0}, {"date": "2023-11-29", "close": 11.78, "volume": 584416.0}, {"date": "2023-11-30", "close": 11.7, "volume": 481225.0}, {"date": "2023-12-01", "close": 13.71, "volume": 962500.0}, {"date": "2023-12-04", "close": 13.67, "volume": 587269.0}, {"date": "2023-12-05", "close": 13.23, "volume": 360855.0}, {"date": "2023-12-06", "close": 12.06, "volume": 627223.0}, {"date": "2023-12-07", "close": 12.03, "volume": 563978.0}, {"date": "2023-12-08", "close": 12.36, "volume": 401328.0}, {"date": "2023-12-11", "close": 11.94, "volume": 417057.0}, {"date": "2023-12-12", "close": 12.06, "volume": 517426.0}, {"date": "2023-12-13", "close": 13.0, "volume": 1454413.0}, {"date": "2023-12-14", "close": 14.47, "volume": 899857.0}, {"date": "2023-12-15", "close": 13.89, "volume": 1352927.0}, {"date": "2023-12-18", "close": 13.92, "volume": 403706.0}, {"date": "2023-12-19", "close": 14.33, "volume": 521017.0}, {"date": "2023-12-20", "close": 14.57, "volume": 826996.0}, {"date": "2023-12-21", "close": 15.1, "volume": 694951.0}, {"date": "2023-12-22", "close": 15.41, "volume": 695513.0}, {"date": "2023-12-26", "close": 15.7, "volume": 921203.0}, {"date": "2023-12-27", "close": 15.49, "volume": 889267.0}, {"date": "2023-12-28", "close": 15.62, "volume": 796171.0}, {"date": "2023-12-29", "close": 15.31, "volume": 850658.0}, {"date": "2024-01-02", "close": 15.87, "volume": 930220.0}, {"date": "2024-01-03", "close": 14.7, "volume": 1018132.0}, {"date": "2024-01-04", "close": 14.59, "volume": 896516.0}, {"date": "2024-01-05", "close": 14.93, "volume": 718820.0}, {"date": "2024-01-08", "close": 14.97, "volume": 640295.0}, {"date": "2024-01-09", "close": 13.33, "volume": 940483.0}, {"date": "2024-01-10", "close": 13.54, "volume": 568792.0}, {"date": "2024-01-11", "close": 13.23, "volume": 368690.0}, {"date": "2024-01-12", "close": 13.09, "volume": 355931.0}, {"date": "2024-01-16", "close": 13.01, "volume": 478896.0}, {"date": "2024-01-17", "close": 12.89, "volume": 427423.0}, {"date": "2024-01-18", "close": 12.68, "volume": 434662.0}, {"date": "2024-01-19", "close": 12.48, "volume": 469014.0}, {"date": "2024-01-22", "close": 13.48, "volume": 476278.0}, {"date": "2024-01-23", "close": 13.99, "volume": 433417.0}, {"date": "2024-01-24", "close": 14.0, "volume": 323933.0}, {"date": "2024-01-25", "close": 13.13, "volume": 568541.0}, {"date": "2024-01-26", "close": 13.02, "volume": 319555.0}, {"date": "2024-01-29", "close": 13.03, "volume": 378225.0}, {"date": "2024-01-30", "close": 12.58, "volume": 301771.0}, {"date": "2024-01-31", "close": 12.03, "volume": 450412.0}, {"date": "2024-02-01", "close": 11.73, "volume": 469245.0}, {"date": "2024-02-02", "close": 11.51, "volume": 628545.0}, {"date": "2024-02-05", "close": 11.3, "volume": 640434.0}, {"date": "2024-02-06", "close": 11.38, "volume": 439113.0}, {"date": "2024-02-07", "close": 11.35, "volume": 462872.0}, {"date": "2024-02-08", "close": 11.77, "volume": 381506.0}, {"date": "2024-02-09", "close": 12.07, "volume": 316695.0}, {"date": "2024-02-12", "close": 12.78, "volume": 421646.0}, {"date": "2024-02-13", "close": 11.91, "volume": 563451.0}, {"date": "2024-02-14", "close": 12.13, "volume": 288601.0}, {"date": "2024-02-15", "close": 12.73, "volume": 430685.0}, {"date": "2024-02-16", "close": 12.6, "volume": 286027.0}, {"date": "2024-02-20", "close": 12.07, "volume": 477303.0}, {"date": "2024-02-21", "close": 11.76, "volume": 409160.0}, {"date": "2024-02-22", "close": 16.78, "volume": 1938478.0}, {"date": "2024-02-23", "close": 16.32, "volume": 1081313.0}, {"date": "2024-02-26", "close": 16.3, "volume": 622114.0}, {"date": "2024-02-27", "close": 16.98, "volume": 1389475.0}, {"date": "2024-02-28", "close": 16.59, "volume": 416394.0}, {"date": "2024-02-29", "close": 17.37, "volume": 613250.0}, {"date": "2024-03-01", "close": 17.6, "volume": 534421.0}, {"date": "2024-03-04", "close": 17.94, "volume": 530761.0}, {"date": "2024-03-05", "close": 17.98, "volume": 429476.0}, {"date": "2024-03-06", "close": 18.04, "volume": 392655.0}, {"date": "2024-03-07", "close": 18.18, "volume": 346267.0}, {"date": "2024-03-08", "close": 18.0, "volume": 378888.0}, {"date": "2024-03-11", "close": 18.17, "volume": 423704.0}, {"date": "2024-03-12", "close": 18.03, "volume": 557718.0}, {"date": "2024-03-13", "close": 18.11, "volume": 494982.0}, {"date": "2024-03-14", "close": 17.54, "volume": 351767.0}, {"date": "2024-03-15", "close": 17.88, "volume": 1735514.0}, {"date": "2024-03-18", "close": 17.75, "volume": 436530.0}, {"date": "2024-03-19", "close": 17.54, "volume": 348162.0}, {"date": "2024-03-20", "close": 18.03, "volume": 498185.0}, {"date": "2024-03-21", "close": 17.91, "volume": 362039.0}, {"date": "2024-03-22", "close": 17.45, "volume": 280295.0}, {"date": "2024-03-25", "close": 17.55, "volume": 391641.0}, {"date": "2024-03-26", "close": 17.78, "volume": 351437.0}, {"date": "2024-03-27", "close": 18.41, "volume": 572198.0}, {"date": "2024-03-28", "close": 18.75, "volume": 557088.0}, {"date": "2024-04-01", "close": 18.56, "volume": 247994.0}, {"date": "2024-04-02", "close": 18.65, "volume": 594978.0}, {"date": "2024-04-03", "close": 18.38, "volume": 565048.0}, {"date": "2024-04-04", "close": 18.5, "volume": 271917.0}, {"date": "2024-04-05", "close": 18.61, "volume": 191696.0}, {"date": "2024-04-08", "close": 18.38, "volume": 169020.0}, {"date": "2024-04-09", "close": 18.58, "volume": 233680.0}, {"date": "2024-04-10", "close": 17.74, "volume": 270784.0}, {"date": "2024-04-11", "close": 17.86, "volume": 224312.0}, {"date": "2024-04-12", "close": 17.42, "volume": 186124.0}, {"date": "2024-04-15", "close": 17.41, "volume": 249265.0}, {"date": "2024-04-16", "close": 17.43, "volume": 225821.0}, {"date": "2024-04-17", "close": 17.22, "volume": 216181.0}, {"date": "2024-04-18", "close": 17.6, "volume": 316862.0}, {"date": "2024-04-19", "close": 17.88, "volume": 263365.0}, {"date": "2024-04-22", "close": 17.85, "volume": 242642.0}, {"date": "2024-04-23", "close": 18.19, "volume": 221121.0}, {"date": "2024-04-24", "close": 18.34, "volume": 225489.0}, {"date": "2024-04-25", "close": 17.84, "volume": 251503.0}, {"date": "2024-04-26", "close": 17.88, "volume": 184408.0}, {"date": "2024-04-29", "close": 18.56, "volume": 274617.0}, {"date": "2024-04-30", "close": 18.26, "volume": 206469.0}, {"date": "2024-05-01", "close": 18.0, "volume": 291287.0}, {"date": "2024-05-02", "close": 18.35, "volume": 295440.0}, {"date": "2024-05-03", "close": 18.24, "volume": 196826.0}, {"date": "2024-05-06", "close": 18.41, "volume": 314292.0}, {"date": "2024-05-07", "close": 18.14, "volume": 363208.0}, {"date": "2024-05-08", "close": 18.53, "volume": 361737.0}, {"date": "2024-05-09", "close": 18.48, "volume": 452197.0}, {"date": "2024-05-10", "close": 18.14, "volume": 275192.0}, {"date": "2024-05-13", "close": 17.04, "volume": 453077.0}, {"date": "2024-05-14", "close": 17.79, "volume": 295985.0}, {"date": "2024-05-15", "close": 17.78, "volume": 225772.0}, {"date": "2024-05-16", "close": 17.95, "volume": 345770.0}, {"date": "2024-05-17", "close": 18.31, "volume": 300176.0}, {"date": "2024-05-20", "close": 18.48, "volume": 360973.0}, {"date": "2024-05-21", "close": 19.05, "volume": 313869.0}, {"date": "2024-05-22", "close": 18.88, "volume": 361341.0}, {"date": "2024-05-23", "close": 18.81, "volume": 331471.0}, {"date": "2024-05-24", "close": 18.72, "volume": 417599.0}, {"date": "2024-05-28", "close": 18.44, "volume": 456179.0}, {"date": "2024-05-29", "close": 17.64, "volume": 362897.0}, {"date": "2024-05-30", "close": 18.4, "volume": 402660.0}, {"date": "2024-05-31", "close": 17.97, "volume": 244451.0}, {"date": "2024-06-03", "close": 17.46, "volume": 614127.0}, {"date": "2024-06-04", "close": 16.87, "volume": 332291.0}, {"date": "2024-06-05", "close": 17.1, "volume": 209350.0}, {"date": "2024-06-06", "close": 17.22, "volume": 252918.0}, {"date": "2024-06-07", "close": 16.81, "volume": 291082.0}, {"date": "2024-06-10", "close": 16.46, "volume": 328178.0}, {"date": "2024-06-11", "close": 16.74, "volume": 408989.0}, {"date": "2024-06-12", "close": 17.83, "volume": 332628.0}, {"date": "2024-06-13", "close": 17.82, "volume": 240468.0}, {"date": "2024-06-14", "close": 16.53, "volume": 311650.0}, {"date": "2024-06-17", "close": 16.93, "volume": 309418.0}, {"date": "2024-06-18", "close": 17.18, "volume": 407219.0}, {"date": "2024-06-20", "close": 17.1, "volume": 247508.0}, {"date": "2024-06-21", "close": 17.18, "volume": 1011696.0}, {"date": "2024-06-24", "close": 17.27, "volume": 225345.0}, {"date": "2024-06-25", "close": 16.91, "volume": 173057.0}, {"date": "2024-06-26", "close": 16.99, "volume": 182189.0}, {"date": "2024-06-27", "close": 17.0, "volume": 172276.0}, {"date": "2024-06-28", "close": 16.96, "volume": 560125.0}, {"date": "2024-07-01", "close": 15.99, "volume": 226361.0}, {"date": "2024-07-02", "close": 16.0, "volume": 204292.0}, {"date": "2024-07-03", "close": 16.51, "volume": 141002.0}, {"date": "2024-07-05", "close": 16.01, "volume": 157332.0}, {"date": "2024-07-08", "close": 16.26, "volume": 210668.0}, {"date": "2024-07-09", "close": 15.94, "volume": 171586.0}, {"date": "2024-07-10", "close": 15.62, "volume": 277821.0}, {"date": "2024-07-11", "close": 16.13, "volume": 1016068.0}, {"date": "2024-07-12", "close": 15.74, "volume": 433702.0}, {"date": "2024-07-15", "close": 15.94, "volume": 417238.0}, {"date": "2024-07-16", "close": 16.85, "volume": 3068267.0}, {"date": "2024-07-17", "close": 17.05, "volume": 1193758.0}, {"date": "2024-07-18", "close": 17.34, "volume": 373691.0}, {"date": "2024-07-19", "close": 17.13, "volume": 361860.0}, {"date": "2024-07-22", "close": 17.75, "volume": 272629.0}, {"date": "2024-07-23", "close": 17.95, "volume": 297325.0}, {"date": "2024-07-24", "close": 17.39, "volume": 234160.0}, {"date": "2024-07-25", "close": 18.02, "volume": 319205.0}, {"date": "2024-07-26", "close": 18.72, "volume": 296318.0}, {"date": "2024-07-29", "close": 18.63, "volume": 233876.0}, {"date": "2024-07-30", "close": 18.6, "volume": 250594.0}, {"date": "2024-07-31", "close": 19.09, "volume": 309610.0}, {"date": "2024-08-01", "close": 18.44, "volume": 288948.0}, {"date": "2024-08-02", "close": 16.69, "volume": 311157.0}, {"date": "2024-08-05", "close": 15.46, "volume": 360561.0}, {"date": "2024-08-06", "close": 14.59, "volume": 895648.0}, {"date": "2024-08-07", "close": 14.38, "volume": 817281.0}, {"date": "2024-08-08", "close": 18.47, "volume": 919818.0}, {"date": "2024-08-09", "close": 18.56, "volume": 482483.0}, {"date": "2024-08-12", "close": 17.67, "volume": 381566.0}, {"date": "2024-08-13", "close": 18.12, "volume": 287824.0}, {"date": "2024-08-14", "close": 17.81, "volume": 209074.0}, {"date": "2024-08-15", "close": 18.14, "volume": 284999.0}, {"date": "2024-08-16", "close": 18.16, "volume": 440712.0}, {"date": "2024-08-19", "close": 18.36, "volume": 261668.0}, {"date": "2024-08-20", "close": 17.76, "volume": 170752.0}, {"date": "2024-08-21", "close": 17.99, "volume": 184339.0}, {"date": "2024-08-22", "close": 17.79, "volume": 167955.0}, {"date": "2024-08-23", "close": 18.56, "volume": 270718.0}, {"date": "2024-08-26", "close": 18.62, "volume": 353847.0}, {"date": "2024-08-27", "close": 18.4, "volume": 195484.0}, {"date": "2024-08-28", "close": 18.52, "volume": 209563.0}, {"date": "2024-08-29", "close": 18.69, "volume": 222589.0}, {"date": "2024-08-30", "close": 18.96, "volume": 282606.0}, {"date": "2024-09-03", "close": 18.36, "volume": 259349.0}, {"date": "2024-09-04", "close": 18.28, "volume": 195750.0}, {"date": "2024-09-05", "close": 18.26, "volume": 213581.0}, {"date": "2024-09-06", "close": 18.01, "volume": 202549.0}, {"date": "2024-09-09", "close": 17.57, "volume": 252316.0}, {"date": "2024-09-10", "close": 17.57, "volume": 278400.0}, {"date": "2024-09-11", "close": 17.48, "volume": 229673.0}, {"date": "2024-09-12", "close": 17.86, "volume": 203791.0}, {"date": "2024-09-13", "close": 18.61, "volume": 250394.0}, {"date": "2024-09-16", "close": 18.74, "volume": 254280.0}, {"date": "2024-09-17", "close": 18.99, "volume": 357685.0}, {"date": "2024-09-18", "close": 18.84, "volume": 375111.0}, {"date": "2024-09-19", "close": 18.98, "volume": 545092.0}, {"date": "2024-09-20", "close": 18.01, "volume": 1228604.0}, {"date": "2024-09-23", "close": 17.14, "volume": 322096.0}, {"date": "2024-09-24", "close": 17.64, "volume": 335679.0}, {"date": "2024-09-25", "close": 16.97, "volume": 395747.0}, {"date": "2024-09-26", "close": 17.31, "volume": 359776.0}, {"date": "2024-09-27", "close": 17.21, "volume": 352986.0}, {"date": "2024-09-30", "close": 16.99, "volume": 355970.0}, {"date": "2024-10-01", "close": 16.63, "volume": 389619.0}, {"date": "2024-10-02", "close": 16.46, "volume": 274764.0}, {"date": "2024-10-03", "close": 15.74, "volume": 257021.0}, {"date": "2024-10-04", "close": 16.06, "volume": 312773.0}, {"date": "2024-10-07", "close": 16.14, "volume": 268348.0}, {"date": "2024-10-08", "close": 16.04, "volume": 378830.0}, {"date": "2024-10-09", "close": 16.27, "volume": 333849.0}, {"date": "2024-10-10", "close": 16.43, "volume": 226978.0}, {"date": "2024-10-11", "close": 16.64, "volume": 194551.0}, {"date": "2024-10-14", "close": 16.69, "volume": 178608.0}, {"date": "2024-10-15", "close": 16.9, "volume": 263590.0}, {"date": "2024-10-16", "close": 17.04, "volume": 238354.0}, {"date": "2024-10-17", "close": 16.96, "volume": 151088.0}, {"date": "2024-10-18", "close": 16.6, "volume": 174347.0}, {"date": "2024-10-21", "close": 15.78, "volume": 318824.0}, {"date": "2024-10-22", "close": 15.85, "volume": 204022.0}, {"date": "2024-10-23", "close": 15.69, "volume": 182074.0}, {"date": "2024-10-24", "close": 15.76, "volume": 235830.0}, {"date": "2024-10-25", "close": 15.75, "volume": 214720.0}, {"date": "2024-10-28", "close": 16.1, "volume": 163562.0}, {"date": "2024-10-29", "close": 15.5, "volume": 145712.0}, {"date": "2024-10-30", "close": 15.55, "volume": 163613.0}, {"date": "2024-10-31", "close": 15.45, "volume": 199926.0}, {"date": "2024-11-01", "close": 15.59, "volume": 246987.0}, {"date": "2024-11-04", "close": 15.66, "volume": 247918.0}, {"date": "2024-11-05", "close": 16.11, "volume": 234901.0}, {"date": "2024-11-06", "close": 17.4, "volume": 547481.0}, {"date": "2024-11-07", "close": 13.73, "volume": 684986.0}, {"date": "2024-11-08", "close": 13.23, "volume": 731163.0}, {"date": "2024-11-11", "close": 13.49, "volume": 491746.0}, {"date": "2024-11-12", "close": 12.93, "volume": 584309.0}, {"date": "2024-11-13", "close": 12.3, "volume": 487654.0}, {"date": "2024-11-14", "close": 12.1, "volume": 405620.0}, {"date": "2024-11-15", "close": 11.96, "volume": 406224.0}, {"date": "2024-11-18", "close": 12.43, "volume": 413974.0}, {"date": "2024-11-19", "close": 12.49, "volume": 386833.0}, {"date": "2024-11-20", "close": 12.52, "volume": 345678.0}, {"date": "2024-11-21", "close": 12.72, "volume": 546774.0}, {"date": "2024-11-22", "close": 13.19, "volume": 638747.0}, {"date": "2024-11-25", "close": 14.02, "volume": 499959.0}, {"date": "2024-11-26", "close": 13.48, "volume": 300847.0}, {"date": "2024-11-27", "close": 13.53, "volume": 270646.0}, {"date": "2024-11-29", "close": 13.15, "volume": 244562.0}, {"date": "2024-12-02", "close": 13.35, "volume": 369327.0}, {"date": "2024-12-03", "close": 12.75, "volume": 366063.0}, {"date": "2024-12-04", "close": 12.71, "volume": 485069.0}, {"date": "2024-12-05", "close": 12.31, "volume": 348404.0}, {"date": "2024-12-06", "close": 12.13, "volume": 304160.0}, {"date": "2024-12-09", "close": 12.04, "volume": 390931.0}, {"date": "2024-12-10", "close": 12.18, "volume": 459194.0}, {"date": "2024-12-11", "close": 11.86, "volume": 846120.0}, {"date": "2024-12-12", "close": 11.96, "volume": 528997.0}, {"date": "2024-12-13", "close": 11.95, "volume": 326006.0}, {"date": "2024-12-16", "close": 12.34, "volume": 657070.0}, {"date": "2024-12-17", "close": 11.81, "volume": 639010.0}, {"date": "2024-12-18", "close": 11.48, "volume": 1069167.0}, {"date": "2024-12-19", "close": 11.61, "volume": 881528.0}, {"date": "2024-12-20", "close": 11.46, "volume": 2643601.0}, {"date": "2024-12-23", "close": 11.34, "volume": 567255.0}, {"date": "2024-12-24", "close": 11.12, "volume": 180222.0}, {"date": "2024-12-26", "close": 11.18, "volume": 465230.0}, {"date": "2024-12-27", "close": 10.98, "volume": 343998.0}, {"date": "2024-12-30", "close": 10.85, "volume": 336680.0}, {"date": "2024-12-31", "close": 10.9, "volume": 350378.0}, {"date": "2025-01-02", "close": 10.72, "volume": 300654.0}, {"date": "2025-01-03", "close": 10.97, "volume": 433595.0}, {"date": "2025-01-06", "close": 10.84, "volume": 498993.0}, {"date": "2025-01-07", "close": 10.13, "volume": 672180.0}, {"date": "2025-01-08", "close": 9.96, "volume": 708979.0}, {"date": "2025-01-10", "close": 9.6, "volume": 425066.0}, {"date": "2025-01-13", "close": 9.66, "volume": 369186.0}, {"date": "2025-01-14", "close": 9.87, "volume": 348420.0}, {"date": "2025-01-15", "close": 9.85, "volume": 435146.0}, {"date": "2025-01-16", "close": 9.67, "volume": 520687.0}, {"date": "2025-01-17", "close": 9.56, "volume": 366580.0}, {"date": "2025-01-21", "close": 9.92, "volume": 561458.0}, {"date": "2025-01-22", "close": 9.5, "volume": 385732.0}, {"date": "2025-01-23", "close": 9.55, "volume": 351701.0}, {"date": "2025-01-24", "close": 9.69, "volume": 293402.0}, {"date": "2025-01-27", "close": 9.86, "volume": 442664.0}, {"date": "2025-01-28", "close": 9.44, "volume": 327900.0}, {"date": "2025-01-29", "close": 9.59, "volume": 434862.0}, {"date": "2025-01-30", "close": 9.49, "volume": 314770.0}, {"date": "2025-01-31", "close": 9.55, "volume": 429474.0}, {"date": "2025-02-03", "close": 9.07, "volume": 416511.0}, {"date": "2025-02-04", "close": 9.26, "volume": 419508.0}, {"date": "2025-02-05", "close": 9.16, "volume": 296203.0}, {"date": "2025-02-06", "close": 9.43, "volume": 638754.0}, {"date": "2025-02-07", "close": 8.9, "volume": 481510.0}, {"date": "2025-02-10", "close": 9.0, "volume": 325211.0}, {"date": "2025-02-11", "close": 9.09, "volume": 332933.0}, {"date": "2025-02-12", "close": 8.79, "volume": 361407.0}, {"date": "2025-02-13", "close": 8.97, "volume": 413204.0}, {"date": "2025-02-14", "close": 9.1, "volume": 379113.0}, {"date": "2025-02-18", "close": 9.05, "volume": 605128.0}, {"date": "2025-02-19", "close": 9.09, "volume": 621289.0}, {"date": "2025-02-20", "close": 7.47, "volume": 1243231.0}, {"date": "2025-02-21", "close": 6.86, "volume": 1689959.0}, {"date": "2025-02-24", "close": 7.01, "volume": 896111.0}, {"date": "2025-02-25", "close": 6.97, "volume": 758244.0}, {"date": "2025-02-26", "close": 6.98, "volume": 764923.0}, {"date": "2025-02-27", "close": 6.82, "volume": 1057256.0}, {"date": "2025-02-28", "close": 6.76, "volume": 780991.0}, {"date": "2025-03-03", "close": 5.97, "volume": 1070851.0}, {"date": "2025-03-04", "close": 6.14, "volume": 1081355.0}, {"date": "2025-03-05", "close": 6.61, "volume": 812517.0}, {"date": "2025-03-06", "close": 7.06, "volume": 1050202.0}, {"date": "2025-03-07", "close": 7.3, "volume": 1024240.0}, {"date": "2025-03-10", "close": 7.15, "volume": 1832064.0}, {"date": "2025-03-11", "close": 6.87, "volume": 1597950.0}, {"date": "2025-03-12", "close": 5.87, "volume": 3923830.0}, {"date": "2025-03-13", "close": 5.67, "volume": 2352094.0}, {"date": "2025-03-14", "close": 6.07, "volume": 1775536.0}, {"date": "2025-03-17", "close": 6.21, "volume": 1281978.0}, {"date": "2025-03-18", "close": 6.44, "volume": 1351202.0}, {"date": "2025-03-19", "close": 6.31, "volume": 1516655.0}, {"date": "2025-03-20", "close": 6.25, "volume": 1326508.0}, {"date": "2025-03-21", "close": 6.09, "volume": 14021190.0}, {"date": "2025-03-24", "close": 6.64, "volume": 1953719.0}, {"date": "2025-03-25", "close": 6.53, "volume": 1144157.0}, {"date": "2025-03-26", "close": 6.49, "volume": 791658.0}, {"date": "2025-03-27", "close": 6.59, "volume": 956206.0}, {"date": "2025-03-28", "close": 6.39, "volume": 910923.0}, {"date": "2025-03-31", "close": 6.23, "volume": 874703.0}, {"date": "2025-04-01", "close": 6.29, "volume": 667389.0}, {"date": "2025-04-02", "close": 6.35, "volume": 665957.0}, {"date": "2025-04-03", "close": 5.27, "volume": 803470.0}, {"date": "2025-04-04", "close": 4.86, "volume": 1677478.0}, {"date": "2025-04-07", "close": 4.71, "volume": 1128755.0}, {"date": "2025-04-08", "close": 4.67, "volume": 1428108.0}, {"date": "2025-04-09", "close": 5.21, "volume": 1198712.0}, {"date": "2025-04-10", "close": 4.74, "volume": 796754.0}, {"date": "2025-04-11", "close": 4.85, "volume": 678546.0}, {"date": "2025-04-14", "close": 4.8, "volume": 505662.0}, {"date": "2025-04-15", "close": 4.7, "volume": 537905.0}, {"date": "2025-04-16", "close": 4.62, "volume": 469231.0}, {"date": "2025-04-17", "close": 4.6, "volume": 591955.0}, {"date": "2025-04-21", "close": 4.58, "volume": 609439.0}, {"date": "2025-04-22", "close": 4.92, "volume": 797030.0}, {"date": "2025-04-23", "close": 4.96, "volume": 584932.0}, {"date": "2025-04-24", "close": 5.23, "volume": 651232.0}, {"date": "2025-04-25", "close": 5.27, "volume": 492622.0}, {"date": "2025-04-28", "close": 5.26, "volume": 445761.0}, {"date": "2025-04-29", "close": 5.33, "volume": 391669.0}, {"date": "2025-04-30", "close": 5.11, "volume": 463455.0}, {"date": "2025-05-01", "close": 5.11, "volume": 428471.0}, {"date": "2025-05-02", "close": 5.3, "volume": 350775.0}, {"date": "2025-05-05", "close": 5.24, "volume": 370498.0}, {"date": "2025-05-06", "close": 5.11, "volume": 367227.0}, {"date": "2025-05-07", "close": 5.03, "volume": 454117.0}, {"date": "2025-05-08", "close": 5.48, "volume": 973988.0}, {"date": "2025-05-09", "close": 5.67, "volume": 476428.0}, {"date": "2025-05-12", "close": 6.27, "volume": 781600.0}, {"date": "2025-05-13", "close": 6.38, "volume": 573613.0}, {"date": "2025-05-14", "close": 6.11, "volume": 572313.0}, {"date": "2025-05-15", "close": 5.98, "volume": 415741.0}, {"date": "2025-05-16", "close": 6.07, "volume": 668067.0}, {"date": "2025-05-19", "close": 6.06, "volume": 440671.0}, {"date": "2025-05-20", "close": 6.05, "volume": 430191.0}, {"date": "2025-05-21", "close": 5.72, "volume": 633257.0}, {"date": "2025-05-22", "close": 5.8, "volume": 429199.0}, {"date": "2025-05-23", "close": 5.55, "volume": 520620.0}, {"date": "2025-05-27", "close": 5.83, "volume": 480417.0}, {"date": "2025-05-28", "close": 5.7, "volume": 469527.0}, {"date": "2025-05-29", "close": 5.76, "volume": 349555.0}, {"date": "2025-05-30", "close": 5.72, "volume": 1292207.0}, {"date": "2025-06-02", "close": 6.17, "volume": 893671.0}, {"date": "2025-06-03", "close": 6.53, "volume": 622164.0}, {"date": "2025-06-04", "close": 6.49, "volume": 570757.0}, {"date": "2025-06-05", "close": 6.49, "volume": 422663.0}, {"date": "2025-06-06", "close": 6.17, "volume": 373530.0}, {"date": "2025-06-09", "close": 6.48, "volume": 901403.0}, {"date": "2025-06-10", "close": 6.97, "volume": 908589.0}, {"date": "2025-06-11", "close": 6.88, "volume": 703194.0}, {"date": "2025-06-12", "close": 6.61, "volume": 319334.0}, {"date": "2025-06-13", "close": 6.33, "volume": 402274.0}, {"date": "2025-06-16", "close": 6.61, "volume": 473080.0}, {"date": "2025-06-17", "close": 6.5, "volume": 394701.0}, {"date": "2025-06-18", "close": 6.5, "volume": 346277.0}, {"date": "2025-06-20", "close": 6.45, "volume": 1354315.0}, {"date": "2025-06-23", "close": 6.36, "volume": 373499.0}, {"date": "2025-06-24", "close": 6.49, "volume": 417023.0}, {"date": "2025-06-25", "close": 6.5, "volume": 376425.0}, {"date": "2025-06-26", "close": 6.7, "volume": 492147.0}, {"date": "2025-06-27", "close": 6.98, "volume": 2021774.0}, {"date": "2025-06-30", "close": 6.82, "volume": 453363.0}, {"date": "2025-07-01", "close": 7.06, "volume": 560339.0}, {"date": "2025-07-02", "close": 7.39, "volume": 490925.0}, {"date": "2025-07-03", "close": 7.58, "volume": 210355.0}, {"date": "2025-07-07", "close": 7.24, "volume": 459774.0}, {"date": "2025-07-08", "close": 7.43, "volume": 465917.0}, {"date": "2025-07-09", "close": 7.57, "volume": 354204.0}, {"date": "2025-07-10", "close": 7.62, "volume": 525903.0}, {"date": "2025-07-11", "close": 7.61, "volume": 273167.0}, {"date": "2025-07-14", "close": 7.47, "volume": 309767.0}, {"date": "2025-07-15", "close": 7.14, "volume": 364178.0}, {"date": "2025-07-16", "close": 7.25, "volume": 720391.0}, {"date": "2025-07-17", "close": 7.31, "volume": 388027.0}, {"date": "2025-07-18", "close": 7.25, "volume": 456708.0}, {"date": "2025-07-21", "close": 7.28, "volume": 545478.0}, {"date": "2025-07-22", "close": 7.51, "volume": 2022251.0}, {"date": "2025-07-23", "close": 7.84, "volume": 710140.0}, {"date": "2025-07-24", "close": 7.51, "volume": 467252.0}, {"date": "2025-07-25", "close": 7.57, "volume": 371600.0}, {"date": "2025-07-28", "close": 7.56, "volume": 245915.0}, {"date": "2025-07-29", "close": 7.28, "volume": 284344.0}, {"date": "2025-07-30", "close": 6.89, "volume": 421453.0}, {"date": "2025-07-31", "close": 6.62, "volume": 490375.0}, {"date": "2025-08-01", "close": 6.26, "volume": 458428.0}, {"date": "2025-08-04", "close": 6.37, "volume": 328538.0}, {"date": "2025-08-05", "close": 6.56, "volume": 291700.0}, {"date": "2025-08-06", "close": 6.28, "volume": 360230.0}, {"date": "2025-08-07", "close": 8.46, "volume": 1515102.0}, {"date": "2025-08-08", "close": 9.39, "volume": 1356507.0}, {"date": "2025-08-11", "close": 9.41, "volume": 1227876.0}, {"date": "2025-08-12", "close": 10.41, "volume": 1029145.0}, {"date": "2025-08-13", "close": 11.16, "volume": 1400834.0}, {"date": "2025-08-14", "close": 11.46, "volume": 940155.0}, {"date": "2025-08-15", "close": 11.58, "volume": 716265.0}, {"date": "2025-08-18", "close": 11.56, "volume": 746680.0}, {"date": "2025-08-19", "close": 12.05, "volume": 685798.0}, {"date": "2025-08-20", "close": 11.97, "volume": 1052108.0}, {"date": "2025-08-21", "close": 12.0, "volume": 910831.0}, {"date": "2025-08-22", "close": 12.49, "volume": 1031237.0}, {"date": "2025-08-25", "close": 12.25, "volume": 496602.0}, {"date": "2025-08-26", "close": 12.25, "volume": 442686.0}, {"date": "2025-08-27", "close": 12.32, "volume": 533106.0}, {"date": "2025-08-28", "close": 12.32, "volume": 913318.0}, {"date": "2025-08-29", "close": 12.57, "volume": 753839.0}, {"date": "2025-09-02", "close": 12.45, "volume": 596432.0}, {"date": "2025-09-03", "close": 12.18, "volume": 480659.0}, {"date": "2025-09-04", "close": 12.05, "volume": 461976.0}, {"date": "2025-09-05", "close": 12.43, "volume": 530564.0}, {"date": "2025-09-08", "close": 12.43, "volume": 380120.0}, {"date": "2025-09-09", "close": 12.25, "volume": 560255.0}, {"date": "2025-09-10", "close": 12.19, "volume": 629810.0}, {"date": "2025-09-11", "close": 12.44, "volume": 428314.0}, {"date": "2025-09-12", "close": 12.32, "volume": 228923.0}, {"date": "2025-09-15", "close": 12.22, "volume": 332303.0}, {"date": "2025-09-16", "close": 12.25, "volume": 560225.0}, {"date": "2025-09-17", "close": 12.34, "volume": 486784.0}, {"date": "2025-09-18", "close": 12.74, "volume": 443722.0}, {"date": "2025-09-19", "close": 12.28, "volume": 1292019.0}, {"date": "2025-09-22", "close": 12.19, "volume": 470198.0}, {"date": "2025-09-23", "close": 11.75, "volume": 368245.0}, {"date": "2025-09-24", "close": 11.47, "volume": 459612.0}, {"date": "2025-09-25", "close": 11.18, "volume": 515029.0}, {"date": "2025-09-26", "close": 11.41, "volume": 417394.0}, {"date": "2025-09-29", "close": 11.24, "volume": 606113.0}, {"date": "2025-09-30", "close": 11.31, "volume": 357003.0}, {"date": "2025-10-01", "close": 11.29, "volume": 816252.0}, {"date": "2025-10-02", "close": 11.05, "volume": 392237.0}, {"date": "2025-10-03", "close": 11.1, "volume": 280127.0}, {"date": "2025-10-06", "close": 10.97, "volume": 260978.0}, {"date": "2025-10-07", "close": 10.74, "volume": 314586.0}, {"date": "2025-10-08", "close": 10.68, "volume": 279427.0}, {"date": "2025-10-09", "close": 10.43, "volume": 323070.0}, {"date": "2025-10-10", "close": 9.72, "volume": 326151.0}, {"date": "2025-10-13", "close": 10.41, "volume": 394997.0}, {"date": "2025-10-14", "close": 11.15, "volume": 686153.0}, {"date": "2025-10-15", "close": 11.12, "volume": 431724.0}, {"date": "2025-10-16", "close": 10.79, "volume": 372252.0}, {"date": "2025-10-17", "close": 10.5, "volume": 313456.0}, {"date": "2025-10-20", "close": 10.78, "volume": 238620.0}, {"date": "2025-10-21", "close": 10.87, "volume": 195220.0}, {"date": "2025-10-22", "close": 11.14, "volume": 393223.0}, {"date": "2025-10-23", "close": 11.51, "volume": 377251.0}, {"date": "2025-10-24", "close": 11.56, "volume": 278443.0}, {"date": "2025-10-27", "close": 11.2, "volume": 195706.0}, {"date": "2025-10-28", "close": 11.02, "volume": 191926.0}, {"date": "2025-10-29", "close": 10.89, "volume": 263483.0}, {"date": "2025-10-30", "close": 10.65, "volume": 236608.0}, {"date": "2025-10-31", "close": 10.68, "volume": 298052.0}, {"date": "2025-11-03", "close": 10.45, "volume": 253450.0}, {"date": "2025-11-04", "close": 10.28, "volume": 318681.0}, {"date": "2025-11-05", "close": 10.53, "volume": 424844.0}, {"date": "2025-11-06", "close": 12.84, "volume": 842455.0}, {"date": "2025-11-07", "close": 12.1, "volume": 500235.0}, {"date": "2025-11-10", "close": 12.5, "volume": 522787.0}, {"date": "2025-11-11", "close": 13.14, "volume": 490906.0}, {"date": "2025-11-12", "close": 13.21, "volume": 348748.0}, {"date": "2025-11-13", "close": 13.19, "volume": 457502.0}, {"date": "2025-11-14", "close": 12.75, "volume": 334267.0}, {"date": "2025-11-17", "close": 12.12, "volume": 303518.0}, {"date": "2025-11-18", "close": 11.94, "volume": 311307.0}, {"date": "2025-11-19", "close": 11.99, "volume": 313281.0}, {"date": "2025-11-20", "close": 11.62, "volume": 413558.0}, {"date": "2025-11-21", "close": 12.25, "volume": 294219.0}, {"date": "2025-11-24", "close": 12.42, "volume": 234732.0}, {"date": "2025-11-25", "close": 12.62, "volume": 580432.0}, {"date": "2025-11-26", "close": 12.7, "volume": 256328.0}, {"date": "2025-11-28", "close": 12.49, "volume": 93508.0}, {"date": "2025-12-01", "close": 12.3, "volume": 292841.0}, {"date": "2025-12-02", "close": 12.22, "volume": 197206.0}, {"date": "2025-12-03", "close": 12.18, "volume": 285042.0}, {"date": "2025-12-04", "close": 12.14, "volume": 262370.0}, {"date": "2025-12-05", "close": 12.08, "volume": 205654.0}, {"date": "2025-12-08", "close": 11.79, "volume": 235337.0}, {"date": "2025-12-09", "close": 12.17, "volume": 286301.0}, {"date": "2025-12-10", "close": 12.58, "volume": 448125.0}, {"date": "2025-12-11", "close": 12.96, "volume": 392736.0}, {"date": "2025-12-12", "close": 12.62, "volume": 474383.0}, {"date": "2025-12-15", "close": 12.73, "volume": 325585.0}, {"date": "2025-12-16", "close": 12.82, "volume": 282167.0}, {"date": "2025-12-17", "close": 12.41, "volume": 331776.0}, {"date": "2025-12-18", "close": 12.71, "volume": 336830.0}, {"date": "2025-12-19", "close": 12.49, "volume": 618751.0}, {"date": "2025-12-22", "close": 12.53, "volume": 238012.0}, {"date": "2025-12-23", "close": 12.27, "volume": 281929.0}, {"date": "2025-12-24", "close": 12.36, "volume": 75371.0}, {"date": "2025-12-26", "close": 12.44, "volume": 205581.0}, {"date": "2025-12-29", "close": 12.24, "volume": 199480.0}, {"date": "2025-12-30", "close": 12.53, "volume": 496280.0}, {"date": "2025-12-31", "close": 12.15, "volume": 162458.0}, {"date": "2026-01-02", "close": 11.82, "volume": 427987.0}, {"date": "2026-01-05", "close": 11.95, "volume": 268565.0}, {"date": "2026-01-06", "close": 12.22, "volume": 313052.0}, {"date": "2026-01-07", "close": 12.32, "volume": 270354.0}, {"date": "2026-01-08", "close": 12.73, "volume": 289755.0}, {"date": "2026-01-09", "close": 13.08, "volume": 205469.0}, {"date": "2026-01-12", "close": 13.31, "volume": 210915.0}, {"date": "2026-01-13", "close": 13.26, "volume": 207291.0}, {"date": "2026-01-14", "close": 13.21, "volume": 240734.0}, {"date": "2026-01-15", "close": 13.11, "volume": 299048.0}, {"date": "2026-01-16", "close": 12.62, "volume": 281595.0}, {"date": "2026-01-20", "close": 12.17, "volume": 285427.0}, {"date": "2026-01-21", "close": 12.58, "volume": 343234.0}, {"date": "2026-01-22", "close": 13.0, "volume": 256207.0}, {"date": "2026-01-23", "close": 12.75, "volume": 199436.0}, {"date": "2026-01-26", "close": 12.68, "volume": 153997.0}, {"date": "2026-01-27", "close": 12.51, "volume": 163106.0}, {"date": "2026-01-28", "close": 12.3, "volume": 345858.0}, {"date": "2026-01-29", "close": 12.3, "volume": 258511.0}, {"date": "2026-01-30", "close": 12.05, "volume": 286341.0}, {"date": "2026-02-02", "close": 12.55, "volume": 227628.0}, {"date": "2026-02-03", "close": 12.91, "volume": 248478.0}, {"date": "2026-02-04", "close": 13.79, "volume": 399841.0}, {"date": "2026-02-05", "close": 13.89, "volume": 435693.0}, {"date": "2026-02-06", "close": 14.55, "volume": 527968.0}, {"date": "2026-02-09", "close": 14.38, "volume": 237538.0}, {"date": "2026-02-10", "close": 14.72, "volume": 233744.0}, {"date": "2026-02-11", "close": 15.05, "volume": 279283.0}, {"date": "2026-02-12", "close": 14.52, "volume": 454848.0}, {"date": "2026-02-13", "close": 14.78, "volume": 188634.0}, {"date": "2026-02-17", "close": 14.26, "volume": 337033.0}, {"date": "2026-02-18", "close": 14.44, "volume": 305517.0}, {"date": "2026-02-19", "close": 13.29, "volume": 514495.0}, {"date": "2026-02-20", "close": 11.41, "volume": 610862.0}, {"date": "2026-02-23", "close": 10.98, "volume": 659120.0}, {"date": "2026-02-24", "close": 10.83, "volume": 473273.0}, {"date": "2026-02-25", "close": 11.02, "volume": 381263.0}, {"date": "2026-02-26", "close": 11.06, "volume": 585983.0}, {"date": "2026-02-27", "close": 10.84, "volume": 465086.0}, {"date": "2026-03-02", "close": 10.68, "volume": 368829.0}, {"date": "2026-03-03", "close": 10.07, "volume": 338184.0}, {"date": "2026-03-04", "close": 10.03, "volume": 347073.0}, {"date": "2026-03-05", "close": 9.88, "volume": 277367.0}, {"date": "2026-03-06", "close": 9.38, "volume": 302497.0}, {"date": "2026-03-09", "close": 9.26, "volume": 428980.0}, {"date": "2026-03-10", "close": 9.02, "volume": 406503.0}, {"date": "2026-03-11", "close": 9.15, "volume": 591592.0}, {"date": "2026-03-12", "close": 9.13, "volume": 428539.0}, {"date": "2026-03-13", "close": 8.84, "volume": 447352.0}, {"date": "2026-03-16", "close": 8.68, "volume": 468638.0}, {"date": "2026-03-17", "close": 8.66, "volume": 656653.0}, {"date": "2026-03-18", "close": 8.53, "volume": 541649.0}, {"date": "2026-03-19", "close": 8.31, "volume": 597305.0}, {"date": "2026-03-20", "close": 8.2, "volume": 962264.0}, {"date": "2026-03-23", "close": 8.65, "volume": 835558.0}, {"date": "2026-03-24", "close": 8.62, "volume": 597144.0}, {"date": "2026-03-25", "close": 8.76, "volume": 460715.0}, {"date": "2026-03-26", "close": 8.74, "volume": 410917.0}, {"date": "2026-03-27", "close": 8.51, "volume": 336018.0}, {"date": "2026-03-30", "close": 8.53, "volume": 404708.0}, {"date": "2026-03-31", "close": 8.7, "volume": 491208.0}, {"date": "2026-04-01", "close": 8.72, "volume": 916506.0}, {"date": "2026-04-02", "close": 8.48, "volume": 521708.0}, {"date": "2026-04-06", "close": 8.37, "volume": 408245.0}, {"date": "2026-04-07", "close": 8.05, "volume": 412140.0}, {"date": "2026-04-08", "close": 8.41, "volume": 503534.0}, {"date": "2026-04-09", "close": 8.48, "volume": 513664.0}, {"date": "2026-04-10", "close": 8.51, "volume": 445417.0}, {"date": "2026-04-13", "close": 9.29, "volume": 629667.0}, {"date": "2026-04-14", "close": 9.26, "volume": 412996.0}, {"date": "2026-04-15", "close": 9.23, "volume": 265664.0}, {"date": "2026-04-16", "close": 9.44, "volume": 338928.0}, {"date": "2026-04-17", "close": 9.57, "volume": 342651.0}, {"date": "2026-04-20", "close": 9.74, "volume": 319842.0}, {"date": "2026-04-21", "close": 9.71, "volume": 293149.0}, {"date": "2026-04-22", "close": 9.69, "volume": 271116.0}, {"date": "2026-04-23", "close": 9.64, "volume": 253075.0}, {"date": "2026-04-24", "close": 9.76, "volume": 238821.0}, {"date": "2026-04-27", "close": 9.62, "volume": 382619.0}, {"date": "2026-04-28", "close": 9.74, "volume": 190018.0}, {"date": "2026-04-29", "close": 9.44, "volume": 346659.0}, {"date": "2026-04-30", "close": 9.28, "volume": 347121.0}, {"date": "2026-05-01", "close": 9.39, "volume": 416805.0}, {"date": "2026-05-04", "close": 8.81, "volume": 626002.0}, {"date": "2026-05-05", "close": 9.14, "volume": 238122.0}, {"date": "2026-05-06", "close": 9.29, "volume": 352477.0}, {"date": "2026-05-07", "close": 9.4, "volume": 803346.0}, {"date": "2026-05-08", "close": 9.22, "volume": 590446.0}, {"date": "2026-05-11", "close": 8.75, "volume": 502978.0}, {"date": "2026-05-12", "close": 8.61, "volume": 465766.0}, {"date": "2026-05-13", "close": 8.72, "volume": 425753.0}, {"date": "2026-05-14", "close": 8.63, "volume": 240428.0}, {"date": "2026-05-15", "close": 8.19, "volume": 366764.0}, {"date": "2026-05-18", "close": 8.31, "volume": 410300.0}, {"date": "2026-05-19", "close": 8.1, "volume": 546653.0}, {"date": "2026-05-20", "close": 8.56, "volume": 351644.0}, {"date": "2026-05-21", "close": 8.57, "volume": 334094.0}, {"date": "2026-05-22", "close": 8.74, "volume": 288726.0}, {"date": "2026-05-26", "close": 8.9, "volume": 367395.0}, {"date": "2026-05-27", "close": 9.08, "volume": 533233.0}, {"date": "2026-05-28", "close": 9.18, "volume": 518068.0}, {"date": "2026-05-29", "close": 8.88, "volume": 335841.0}, {"date": "2026-06-01", "close": 7.91, "volume": 534096.0}, {"date": "2026-06-02", "close": 8.2, "volume": 327384.0}, {"date": "2026-06-03", "close": 7.58, "volume": 587133.0}, {"date": "2026-06-04", "close": 7.68, "volume": 437158.0}, {"date": "2026-06-05", "close": 7.44, "volume": 346847.0}, {"date": "2026-06-08", "close": 7.56, "volume": 560954.0}, {"date": "2026-06-09", "close": 7.69, "volume": 400368.0}, {"date": "2026-06-10", "close": 7.88, "volume": 602064.0}, {"date": "2026-06-11", "close": 7.93, "volume": 704893.0}, {"date": "2026-06-12", "close": 8.13, "volume": 391320.0}, {"date": "2026-06-15", "close": 8.12, "volume": 385612.0}, {"date": "2026-06-16", "close": 8.13, "volume": 320606.0}, {"date": "2026-06-17", "close": 7.8, "volume": 400469.0}, {"date": "2026-06-18", "close": 7.92, "volume": 1188483.0}, {"date": "2026-06-22", "close": 7.88, "volume": 374476.0}, {"date": "2026-06-23", "close": 7.82, "volume": 896406.0}, {"date": "2026-06-24", "close": 8.07, "volume": 502360.0}, {"date": "2026-06-25", "close": 8.0, "volume": 485093.0}, {"date": "2026-06-26", "close": 8.19, "volume": 1542898.0}, {"date": "2026-06-29", "close": 7.66, "volume": 471922.0}, {"date": "2026-06-30", "close": 7.57, "volume": 383659.0}, {"date": "2026-07-01", "close": 7.44, "volume": 403002.0}, {"date": "2026-07-02", "close": 7.22, "volume": 408507.0}, {"date": "2026-07-06", "close": 7.46, "volume": 486958.0}, {"date": "2026-07-07", "close": 7.76, "volume": 812443.0}, {"date": "2026-07-08", "close": 7.43, "volume": 790635.0}, {"date": "2026-07-09", "close": 7.7, "volume": 452037.0}, {"date": "2026-07-10", "close": 7.81, "volume": 401890.0}, {"date": "2026-07-13", "close": 7.78, "volume": 603137.0}, {"date": "2026-07-14", "close": 7.73, "volume": 611818.0}, {"date": "2026-07-15", "close": 7.76, "volume": 308164.0}, {"date": "2026-07-16", "close": 8.21, "volume": 371670.0}, {"date": "2026-07-17", "close": 8.02, "volume": 392865.0}, {"date": "2026-07-20", "close": 7.97, "volume": 356366.0}, {"date": "2026-07-21", "close": 8.08, "volume": 464180.0}, {"date": "2026-07-22", "close": 8.13, "volume": 381551.0}, {"date": "2026-07-23", "close": 7.85, "volume": 506078.0}, {"date": "2026-07-24", "close": 8.12, "volume": 321765.0}, {"date": "2026-07-27", "close": 8.25, "volume": 333300.0}, {"date": "2026-07-28", "close": 8.75, "volume": 409643.0}, {"date": "2026-07-29", "close": 8.69, "volume": 390489.0}, {"date": "2026-07-30", "close": 8.56, "volume": 453616.0}, {"date": "2026-07-31", "close": 8.73, "volume": 462493.0}, {"date": "2026-08-03", "close": 9.07, "volume": 469631.0}, {"date": "2026-08-04", "close": 9.2, "volume": 618138.0}, {"date": "2026-08-05", "close": 9.57, "volume": 525896.0}, {"date": "2026-08-06", "close": 11.68, "volume": 1257758.0}, {"date": "2026-08-07", "close": 12.89, "volume": 1414642.0}], "refreshing": true}