{"ticker": "MOD", "overview": {"cik": "67347", "ticker": "MOD", "name": "MODINE MANUFACTURING CO", "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "sic": "3714", "announcements": [{"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001872955-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001605266-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001525982-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001104659-26-099432", "price_sensitive": true}, {"form": "3", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094911", "price_sensitive": false}, {"form": "425", "date": "2026-07-31", "title": "Form 425", "accession": "0001104659-26-089191", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001104659-26-088569", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001104659-26-088230", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002910", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001104659-26-086644", "price_sensitive": true}, {"form": "3", "date": "2026-07-17", "title": "Initial insider holdings", "accession": "0002143073-26-000004", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-10", "title": "Form DEFA14A", "accession": "0001104659-26-082637", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-10", "title": "Proxy statement", "accession": "0001104659-26-082630", "price_sensitive": false}, {"form": "3", "date": "2026-07-09", "title": "Initial insider holdings", "accession": "0002137691-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001729366-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001801719-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001950047-26-006329", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001950047-26-006323", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-18", "title": "Form ARS", "accession": "0001104659-26-075698", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001605266-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001605266-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-006054", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001801719-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0002124340-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001496134-26-000010", "price_sensitive": false}]}, "description": "MODINE MANUFACTURING CO trades as MOD on the NYSE and is registered in the United States, classified under Motor Vehicle Parts & Accessories (SIC 3714). Privy Trades holds 1,290 insider filings for the company, from November 2004 to June 2026. Across those, 35 insiders disclosed 18 open-market purchases totalling $728.30K against 135 sales totalling $122.64M. The most recent filing on record is dated 20 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 18, "buy_sum": 728299.72, "sell_n": 135, "sell_sum": 122640017.36038361, "net": -121911717.64038362, "insiders": 35, "first_date": "2004-11-02", "last_date": "2026-06-18"}, "metrics": {"ticker": "MOD", "has_prices": true, "as_of": "2026-08-07", "last": 195.6, "prev_close": 192.52, "change": 3.079999999999984, "change_pct": 0.015998337835030043, "session_volume": 1182035.0, "vwap_5": 196.43777479280143, "vwap_20": 208.4576410789392, "vwap_60": 248.4219103688261, "vwap_250": 198.5835827682972, "high_52w": 306.89, "low_52w": 119.68, "avg_volume_20": 1616065.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001234673-26-000002", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Alan S. Lowe", "who_key": "LOWE ALAN S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on MOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1234673/000123467326000002/0001234673-26-000002-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107495}, {"id": "0001185609-26-000007", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Marsha C. Williams", "who_key": "WILLIAMS MARSHA C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on MOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1185609/000118560926000007/0001185609-26-000007-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107495}, {"id": "0001629079-26-000002", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "David J. Wilson", "who_key": "Wilson David J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on MOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629079/000162907926000002/0001629079-26-000002-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107495}, {"id": "0001607095-26-000002", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Christine Y. Yan", "who_key": "Yan Christine Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on MOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1607095/000160709526000002/0001607095-26-000002-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107495}, {"id": "0001605266-26-000007", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Eric D. Ashleman", "who_key": "ASHLEMAN ERIC D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on MOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1605266/000160526626000007/0001605266-26-000007-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107495}, {"id": "0001872955-26-000010", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Gary Mark Bendza", "who_key": "Bendza Gary Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on MOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1872955/000187295526000010/0001872955-26-000010-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107495}, {"id": "0001525982-26-000006", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Suresh Garimella V", "who_key": "Garimella Suresh V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on MOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1525982/000152598226000006/0001525982-26-000006-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107495}, {"id": "0001587482-26-000002", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Katherine Carolyn Harper", "who_key": "Harper Katherine Carolyn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on MOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587482/000158748226000002/0001587482-26-000002-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107495}, {"id": "13DG-0002012383-26-002910", "src": "13DG", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.9% passive stake in MOD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002910-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180935}, {"id": "0001801719-26-000010", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Eric S. McGinnis", "who_key": "McGinnis Eric S", "role": "President, Commercial HVAC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 300966.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "President sells $301K of MOD", "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000180171926000010/0001801719-26-000010-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198215}, {"id": "0001729366-26-000010", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Brian Jon Agen", "who_key": "Agen Brian Jon", "role": "VP, CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 11299598.2482, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Someone inside MOD is selling \u2014 $11.3M worth", "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000172936626000010/0001729366-26-000010-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198215}, {"id": "0001605266-26-000004", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Eric D. Ashleman", "who_key": "ASHLEMAN ERIC D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4328161.786, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Boardroom sells $4.3M of MOD", "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000160526626000004/0001605266-26-000004-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201095}, {"id": "0002124340-26-000010", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Arthur Laszlo Jr.", "who_key": "Laszlo Arthur Jr.", "role": "President, Data Centers", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 266184.09, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "President trims $266K of MOD", "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000212434026000010/0002124340-26-000010-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222695}, {"id": "0001801719-26-000008", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Eric S. McGinnis", "who_key": "McGinnis Eric S", "role": "President, Commercial HVAC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 10855989.036, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "$10.9M sale: The president lightens up on MOD", "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000180171926000008/0001801719-26-000008-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222695}, {"id": "0001729366-26-000008", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Brian Jon Agen", "who_key": "Agen Brian Jon", "role": "VP, CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 157863.06000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on MOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000172936626000008/0001729366-26-000008-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224135}, {"id": "0001743693-26-000008", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Neil David Brinker", "who_key": "Brinker Neil David", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1037824.1100000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CEO files routine paperwork on MOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000174369326000008/0001743693-26-000008-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224135}, {"id": "0001496134-26-000010", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Michael B. Lucareli", "who_key": "Lucareli Michael B", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 411671.16000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CFO files routine paperwork on MOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000149613426000010/0001496134-26-000010-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224135}, {"id": "0001729366-26-000006", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Brian Jon Agen", "who_key": "Agen Brian Jon", "role": "VP, CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3938162.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on MOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000172936626000006/0001729366-26-000006-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231335}, {"id": "0001743693-26-000006", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Neil David Brinker", "who_key": "Brinker Neil David", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 25894529.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CEO files routine paperwork on MOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000174369326000006/0001743693-26-000006-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231335}, {"id": "0002124340-26-000008", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Arthur Laszlo Jr.", "who_key": "Laszlo Arthur Jr.", "role": "President, Data Centers", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1406317.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "President files routine paperwork on MOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000212434026000008/0002124340-26-000008-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231335}, {"id": "0001496134-26-000008", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Michael B. Lucareli", "who_key": "Lucareli Michael B", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10273249.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CFO files routine paperwork on MOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000149613426000008/0001496134-26-000008-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231335}, {"id": "0001801719-26-000006", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Eric S. McGinnis", "who_key": "McGinnis Eric S", "role": "President, Commercial HVAC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4607739.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "President files routine paperwork on MOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000180171926000006/0001801719-26-000006-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231335}, {"id": "0001485957-26-000004", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Erin Jennifer Roth", "who_key": "Roth Erin Jennifer", "role": "VP, GC and CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 657149.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on MOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000148595726000004/0001485957-26-000004-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231335}, {"id": "0001729366-26-000004", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Brian Jon Agen", "who_key": "Agen Brian Jon", "role": "VP, CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on MOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000172936626000004/0001729366-26-000004-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239975}, {"id": "0001743693-26-000004", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Neil David Brinker", "who_key": "Brinker Neil David", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CEO files routine paperwork on MOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000174369326000004/0001743693-26-000004-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239975}, {"id": "0002124340-26-000006", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Arthur Laszlo Jr.", "who_key": "Laszlo Arthur Jr.", "role": "President, Data Centers", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "President files routine paperwork on MOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000212434026000006/0002124340-26-000006-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239975}, {"id": "0001496134-26-000006", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Michael B. Lucareli", "who_key": "Lucareli Michael B", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CFO files routine paperwork on MOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000149613426000006/0001496134-26-000006-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239975}, {"id": "0002089244-26-000004", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Jeremy Michael Patten", "who_key": "Patten Jeremy Michael", "role": "President, Perf. Technologies", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "President files routine paperwork on MOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000208924426000004/0002089244-26-000004-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239975}, {"id": "0001485957-26-000002", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Erin Jennifer Roth", "who_key": "Roth Erin Jennifer", "role": "VP, GC and CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on MOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000148595726000002/0001485957-26-000002-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239975}, {"id": "0001729366-26-000002", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Brian Jon Agen", "who_key": "Agen Brian Jon", "role": "VP, CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 105248.87999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on MOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000172936626000002/0001729366-26-000002-index.htm", "trade_date": "2026-05-16", "timestamp": "2026-05-16", "mins": 245735}], "recent_buys": [{"id": "0001415889-25-006853", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "William A. Wulfsohn", "who_key": "WULFSOHN WILLIAM A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200957.90000000002, "score": 50.7, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Board insider adds $201K of MOD", "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000141588925006853/0001415889-25-006853-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877895}, {"id": "0000067347-23-000044", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Christopher William Patterson", "who_key": "Patterson Christopher William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12834.2, "score": 28.7, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director buys $13K of MOD", "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000006734723000044/0000067347-23-000044-index.htm", "trade_date": "2023-06-07", "timestamp": "2023-06-07", "mins": 1792295}, {"id": "0001567619-19-022041", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Thomas Andrew Burke", "who_key": "BURKE THOMAS ANDREW", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 68146.0, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider cluster: 3 buying MOD", "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000156761919022041/0001567619-19-022041-index.htm", "trade_date": "2019-11-20", "timestamp": "2019-11-20", "mins": 3657095}, {"id": "0001567619-19-022002", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Michael B. Lucareli", "who_key": "Lucareli Michael B", "role": "VP, Finance & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 33879.5, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "4 insiders pile into MOD", "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000156761919022002/0001567619-19-022002-index.htm", "trade_date": "2019-11-20", "timestamp": "2019-11-20", "mins": 3657095}, {"id": "0001567619-19-022001", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Scott L. Bowser", "who_key": "Bowser Scott L", "role": "VP, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 34897.0, "score": 29.1, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "5 insiders now buying MOD", "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000156761919022001/0001567619-19-022001-index.htm", "trade_date": "2019-11-19", "timestamp": "2019-11-19", "mins": 3658535}, {"id": "0001567619-19-007627", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Dennis P. Appel", "who_key": "Appel Dennis P", "role": "VP Comm & Indust Solutions", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 44488.2, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider cluster: 6 buying MOD", "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000156761919007627/0001567619-19-007627-index.htm", "trade_date": "2019-03-22", "timestamp": "2019-03-22", "mins": 4007015}, {"id": "0001140361-11-051344", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Christopher William Patterson", "who_key": "Patterson Christopher William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 60000.0, "score": 51.4, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider cluster: 7 buying MOD", "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000114036111051344/0001140361-11-051344-index.htm", "trade_date": "2011-11-01", "timestamp": "2011-11-01", "mins": 7892135}, {"id": "0001140361-11-043405", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Thomas F. Marry", "who_key": "Marry Thomas F", "role": "Exec VP - Europe, Asia & CPG", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 4750.0, "score": 19.3, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "MOD draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000114036111043405/0001140361-11-043405-index.htm", "trade_date": "2011-08-22", "timestamp": "2011-08-22", "mins": 7994375}, {"id": "0001140361-11-043292", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Thomas F. Marry", "who_key": "Marry Thomas F", "role": "Exec VP - Europe, Asia & CPG", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 4858.0, "score": 19.4, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "8 insiders pile into MOD", "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000114036111043292/0001140361-11-043292-index.htm", "trade_date": "2011-08-19", "timestamp": "2011-08-19", "mins": 7998695}, {"id": "0001140361-11-042933", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Scott L. Bowser", "who_key": "Bowser Scott L", "role": "Regional VP - Americas", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 30000.0, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "8 insiders now buying MOD", "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000114036111042933/0001140361-11-042933-index.htm", "trade_date": "2011-08-19", "timestamp": "2011-08-19", "mins": 7998695}, {"id": "0001140361-11-040611", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Thomas F. Marry", "who_key": "Marry Thomas F", "role": "Exec VP - Europe, Asia & CPG", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 11700.0, "score": 23.4, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "MOD draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000114036111040611/0001140361-11-040611-index.htm", "trade_date": "2011-08-05", "timestamp": "2011-08-05", "mins": 8018855}, {"id": "0001140361-11-039587", "src": "INSIDERS", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Thomas F. Marry", "who_key": "Marry Thomas F", "role": "Exec VP - Europe, Asia & CPG", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 25900.0, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "MOD draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000114036111039587/0001140361-11-039587-index.htm", "trade_date": "2011-08-03", "timestamp": "2011-08-03", "mins": 8021735}], "institutional": [{"id": "13DG-0002012383-26-002910", "src": "13DG", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.9% passive stake in MOD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002910-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180935}, {"id": "13DG-0000902219-26-000183", "src": "13DG", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Modine Manufacturing Co", "who_key": "MODINE MANUFACTURING CO", "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": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "MODINE MANUFACTURING CO moves to a 1.9% passive stake in MOD", "source_url": "https://www.sec.gov/Archives/edgar/data/67347/0000902219-26-000183-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247175}, {"id": "13DG-0002100119-26-000799", "src": "13DG", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Modine Manufacturing Co", "who_key": "MODINE MANUFACTURING CO", "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": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "MODINE MANUFACTURING CO takes a 5.24% passive stake in MOD", "source_url": "https://www.sec.gov/Archives/edgar/data/67347/0002100119-26-000799-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268775}, {"id": "13DG-0000102909-26-001838", "src": "13DG", "ticker": "MOD", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Modine Manufacturing Co", "who_key": "MODINE MANUFACTURING CO", "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": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "MODINE MANUFACTURING CO adjusts its stake in MOD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/67347/0000102909-26-001838-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317735}], "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": "Modine Manufacturing Company Common Stock", "new_value": "MODINE MANUFACTURING CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000067347", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000067347", "applied": 1, "detected_at": "2026-10-26T02:17:24.506991"}]}, "key_people": [{"who": "Michael B. Lucareli", "who_key": "Lucareli Michael B", "role": "VP, Finance & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 33879.5, "sold": 41415797.9948, "net": -41381918.4948, "trades": 17, "top_score": 41.4, "lean": "selling", "history": [{"action": "SELL", "amount": 4293671.244, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000149613426000002/0001496134-26-000002-index.htm"}, {"action": "SELL", "amount": 5678165.9, "date": "2025-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000141588925021176/0001415889-25-021176-index.htm"}, {"action": "SELL", "amount": 10351485.28, "date": "2025-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000141588925020984/0001415889-25-020984-index.htm"}, {"action": "SELL", "amount": 664470.0, "date": "2025-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000141588925020701/0001415889-25-020701-index.htm"}, {"action": "SELL", "amount": 3069379.6066, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000141588925003494/0001415889-25-003494-index.htm"}, {"action": "SELL", "amount": 1754100.0, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000141588925003698/0001415889-25-003698-index.htm"}, {"action": "SELL", "amount": 7434869.624, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000006734724000006/0000067347-24-000006-index.htm"}, {"action": "SELL", "amount": 1100000.0, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000006734723000112/0000067347-23-000112-index.htm"}, {"action": "SELL", "amount": 3017470.0, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000006734723000104/0000067347-23-000104-index.htm"}, {"action": "SELL", "amount": 1734586.6633, "date": "2023-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000006734723000059/0000067347-23-000059-index.htm"}, {"action": "SELL", "amount": 459622.4715, "date": "2023-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000006734723000030/0000067347-23-000030-index.htm"}, {"action": "SELL", "amount": 335518.562, "date": "2023-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000156761923003579/0001567619-23-003579-index.htm"}, {"action": "SELL", "amount": 1174718.8094, "date": "2022-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000156761922019355/0001567619-22-019355-index.htm"}, {"action": "SELL", "amount": 45169.02, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000156761922012006/0001567619-22-012006-index.htm"}, {"action": "BUY", "amount": 33879.5, "date": "2019-11-20", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000156761919022002/0001567619-19-022002-index.htm"}, {"action": "SELL", "amount": 84702.0, "date": "2017-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000114036117044789/0001140361-17-044789-index.htm"}, {"action": "SELL", "amount": 217868.814, "date": "2014-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000114036114025124/0001140361-14-025124-index.htm"}], "latest": {"action": "SELL", "amount": 4293671.244, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000149613426000002/0001496134-26-000002-index.htm"}}, {"who": "Eric S. McGinnis", "who_key": "McGinnis Eric S", "role": "President, Commercial HVAC", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 20301683.122, "net": -20301683.122, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 300966.3, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000180171926000010/0001801719-26-000010-index.htm"}, {"action": "SELL", "amount": 10855989.036, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000180171926000008/0001801719-26-000008-index.htm"}, {"action": "SELL", "amount": 3545920.6500000004, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000141588925022988/0001415889-25-022988-index.htm"}, {"action": "SELL", "amount": 5598807.136, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000141588924026539/0001415889-24-026539-index.htm"}], "latest": {"action": "SELL", "amount": 300966.3, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000180171926000010/0001801719-26-000010-index.htm"}}, {"who": "Brian Jon Agen", "who_key": "Agen Brian Jon", "role": "VP, CHRO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 18318193.5304, "net": -18318193.5304, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11299598.2482, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000172936626000010/0001729366-26-000010-index.htm"}, {"action": "SELL", "amount": 5297181.1464, "date": "2025-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000141588925020699/0001415889-25-020699-index.htm"}, {"action": "SELL", "amount": 1606584.0572000002, "date": "2024-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000006734724000014/0000067347-24-000014-index.htm"}, {"action": "SELL", "amount": 72668.1536, "date": "2023-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000114036123015920/0001140361-23-015920-index.htm"}, {"action": "SELL", "amount": 10906.19, "date": "2022-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000156761922012394/0001567619-22-012394-index.htm"}, {"action": "SELL", "amount": 31255.735000000004, "date": "2021-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000156761921012852/0001567619-21-012852-index.htm"}], "latest": {"action": "SELL", "amount": 11299598.2482, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000172936626000010/0001729366-26-000010-index.htm"}}, {"who": "Marsha C. Williams", "who_key": "WILLIAMS MARSHA C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 11148571.4455, "net": -11148571.4455, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2816520.0, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000118560926000005/0001185609-26-000005-index.htm"}, {"action": "SELL", "amount": 3471907.8618, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000141588925021561/0001415889-25-021561-index.htm"}, {"action": "SELL", "amount": 3775072.268, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000006734724000082/0000067347-24-000082-index.htm"}, {"action": "SELL", "amount": 771421.3157, "date": "2023-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000006734723000064/0000067347-23-000064-index.htm"}, {"action": "SELL", "amount": 313650.0, "date": "2018-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000114036118015678/0001140361-18-015678-index.htm"}], "latest": {"action": "SELL", "amount": 2816520.0, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000118560926000005/0001185609-26-000005-index.htm"}}, {"who": "Neil David Brinker", "who_key": "Brinker Neil David", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 5117337.260000001, "net": -5117337.260000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5117337.260000001, "date": "2025-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000174369325000004/0001743693-25-000004-index.htm"}], "latest": {"action": "SELL", "amount": 5117337.260000001, "date": "2025-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000174369325000004/0001743693-25-000004-index.htm"}}, {"who": "Christopher William Patterson", "who_key": "Patterson Christopher William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 72834.2, "sold": 4409846.5975, "net": -4337012.3975, "trades": 6, "top_score": 51.4, "lean": "selling", "history": [{"action": "SELL", "amount": 2772370.6500000004, "date": "2025-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000141588925003439/0001415889-25-003439-index.htm"}, {"action": "SELL", "amount": 1288243.0274999999, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000006734724000008/0000067347-24-000008-index.htm"}, {"action": "SELL", "amount": 339457.92000000004, "date": "2023-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000006734723000110/0000067347-23-000110-index.htm"}, {"action": "BUY", "amount": 12834.2, "date": "2023-06-07", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000006734723000044/0000067347-23-000044-index.htm"}, {"action": "SELL", "amount": 9775.0, "date": "2016-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000114036116086813/0001140361-16-086813-index.htm"}, {"action": "BUY", "amount": 60000.0, "date": "2011-11-01", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000114036111051344/0001140361-11-051344-index.htm"}], "latest": {"action": "SELL", "amount": 2772370.6500000004, "date": "2025-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000141588925003439/0001415889-25-003439-index.htm"}}, {"who": "Eric D. Ashleman", "who_key": "ASHLEMAN ERIC D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4328161.786, "net": -4328161.786, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4328161.786, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000160526626000004/0001605266-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 4328161.786, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000160526626000004/0001605266-26-000004-index.htm"}}, {"who": "Thomas Andrew Burke", "who_key": "BURKE THOMAS ANDREW", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 162613.0, "sold": 3024536.1482, "net": -2861923.1482, "trades": 8, "top_score": 50.7, "lean": "selling", "history": [{"action": "BUY", "amount": 68146.0, "date": "2019-11-20", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000156761919022041/0001567619-19-022041-index.htm"}, {"action": "SELL", "amount": 1375622.248, "date": "2017-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000114036117034089/0001140361-17-034089-index.htm"}, {"action": "SELL", "amount": 396300.0, "date": "2013-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000114036113041558/0001140361-13-041558-index.htm"}, {"action": "SELL", "amount": 429356.0466, "date": "2013-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000114036113038123/0001140361-13-038123-index.htm"}, {"action": "SELL", "amount": 77838.4005, "date": "2013-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000114036113034490/0001140361-13-034490-index.htm"}, {"action": "SELL", "amount": 720399.4531, "date": "2013-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000114036113034383/0001140361-13-034383-index.htm"}, {"action": "BUY", "amount": 94467.0, "date": "2008-09-04", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000114036108020809/0001140361-08-020809-index.htm"}, {"action": "SELL", "amount": 25020.0, "date": "2006-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000006734706000170/0000067347-06-000170-index.htm"}], "latest": {"action": "BUY", "amount": 68146.0, "date": "2019-11-20", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000156761919022041/0001567619-19-022041-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001872955-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001605266-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001525982-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001104659-26-099432", "price_sensitive": true}, {"form": "3", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094911", "price_sensitive": false}, {"form": "425", "date": "2026-07-31", "title": "Form 425", "accession": "0001104659-26-089191", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001104659-26-088569", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001104659-26-088230", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002910", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001104659-26-086644", "price_sensitive": true}, {"form": "3", "date": "2026-07-17", "title": "Initial insider holdings", "accession": "0002143073-26-000004", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-10", "title": "Form DEFA14A", "accession": "0001104659-26-082637", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-10", "title": "Proxy statement", "accession": "0001104659-26-082630", "price_sensitive": false}, {"form": "3", "date": "2026-07-09", "title": "Initial insider holdings", "accession": "0002137691-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001729366-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001801719-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001950047-26-006329", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001950047-26-006323", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-18", "title": "Form ARS", "accession": "0001104659-26-075698", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001605266-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001605266-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-006054", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001801719-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0002124340-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001496134-26-000010", "price_sensitive": false}], "performance": {"ticker": "MOD", "has_prices": true, "summary": {"n": 18, "avg": 18.543048337109894, "win_rate": 1.0, "best": 28.107142857142858, "worst": 1.5359782185919877, "as_of": "2026-08-07"}, "buys": [{"who": "WULFSOHN WILLIAM A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200957.90000000002, "date": "2025-03-03", "score": 50.7, "ref_price": 77.13, "return": 1.5359782185919877}, {"who": "Patterson Christopher William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12834.2, "date": "2023-06-07", "score": 28.7, "ref_price": 32.56, "return": 5.007371007371007}, {"who": "BURKE THOMAS ANDREW", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 68146.0, "date": "2019-11-20", "score": 47.3, "ref_price": 6.72, "return": 28.107142857142858}, {"who": "Lucareli Michael B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, Finance & CFO", "amount": 33879.5, "date": "2019-11-20", "score": 41.4, "ref_price": 6.72, "return": 28.107142857142858}, {"who": "Bowser Scott L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, COO", "amount": 34897.0, "date": "2019-11-19", "score": 29.1, "ref_price": 6.96, "return": 27.103448275862068}, {"who": "Appel Dennis P", "person_type": "EXEC", "person_label": "Execs", "role": "VP Comm & Indust Solutions", "amount": 44488.2, "date": "2019-03-22", "score": 31.5, "ref_price": 13.32, "return": 13.684684684684685}, {"who": "Patterson Christopher William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60000.0, "date": "2011-11-01", "score": 51.4, "ref_price": 9.69, "return": 19.18575851393189}, {"who": "Marry Thomas F", "person_type": "EXEC", "person_label": "Execs", "role": "Exec VP - Europe, Asia & CPG", "amount": 4750.0, "date": "2011-08-22", "score": 19.3, "ref_price": 9.69, "return": 19.18575851393189}, {"who": "Marry Thomas F", "person_type": "EXEC", "person_label": "Execs", "role": "Exec VP - Europe, Asia & CPG", "amount": 4858.0, "date": "2011-08-19", "score": 19.4, "ref_price": 9.69, "return": 19.18575851393189}, {"who": "Bowser Scott L", "person_type": "EXEC", "person_label": "Execs", "role": "Regional VP - Americas", "amount": 30000.0, "date": "2011-08-19", "score": 29.4, "ref_price": 9.69, "return": 19.18575851393189}, {"who": "Marry Thomas F", "person_type": "EXEC", "person_label": "Execs", "role": "Exec VP - Europe, Asia & CPG", "amount": 11700.0, "date": "2011-08-05", "score": 23.4, "ref_price": 9.69, "return": 19.18575851393189}, {"who": "Marry Thomas F", "person_type": "EXEC", "person_label": "Execs", "role": "Exec VP - Europe, Asia & CPG", "amount": 25900.0, "date": "2011-08-03", "score": 28.0, "ref_price": 9.69, "return": 19.18575851393189}, {"who": "Bowser Scott L", "person_type": "EXEC", "person_label": "Execs", "role": "Regional VP - Americas", "amount": 16140.0, "date": "2010-06-30", "score": 26.1, "ref_price": 9.69, "return": 19.18575851393189}, {"who": "Bowser Scott L", "person_type": "EXEC", "person_label": "Execs", "role": "Regional VP - Americas", "amount": 9715.92, "date": "2009-03-18", "score": 27.1, "ref_price": 9.69, "return": 19.18575851393189}, {"who": "MARTIN VINCENT L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23117.0, "date": "2009-03-04", "score": 39.9, "ref_price": 9.69, "return": 19.18575851393189}, {"who": "JONES FRANK WYMAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16398.0, "date": "2009-03-03", "score": 33.3, "ref_price": 9.69, "return": 19.18575851393189}, {"who": "BURKE THOMAS ANDREW", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 94467.0, "date": "2008-09-04", "score": 50.7, "ref_price": 9.69, "return": 19.18575851393189}, {"who": "MARTIN VINCENT L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36051.0, "date": "2008-03-17", "score": 37.7, "ref_price": 9.69, "return": 19.18575851393189}]}, "price_series": [{"date": "2016-08-01", "close": 9.69, "volume": 113539.0}, {"date": "2016-08-02", "close": 9.58, "volume": 133007.0}, {"date": "2016-08-03", "close": 9.62, "volume": 158649.0}, {"date": "2016-08-04", "close": 9.64, "volume": 69662.0}, {"date": "2016-08-05", "close": 9.95, "volume": 288887.0}, {"date": "2016-08-08", "close": 10.45, "volume": 147647.0}, {"date": "2016-08-09", "close": 10.3, "volume": 128839.0}, {"date": "2016-08-10", "close": 10.21, "volume": 103013.0}, {"date": "2016-08-11", "close": 10.23, "volume": 120774.0}, {"date": "2016-08-12", "close": 10.12, "volume": 55883.0}, {"date": "2016-08-15", "close": 10.37, "volume": 66540.0}, {"date": "2016-08-16", "close": 10.27, "volume": 73553.0}, {"date": "2016-08-17", "close": 10.24, "volume": 49402.0}, {"date": "2016-08-18", "close": 10.26, "volume": 52718.0}, {"date": "2016-08-19", "close": 10.4, "volume": 199340.0}, {"date": "2016-08-22", "close": 10.3, "volume": 180046.0}, {"date": "2016-08-23", "close": 10.32, "volume": 109702.0}, {"date": "2016-08-24", "close": 10.34, "volume": 121088.0}, {"date": "2016-08-25", "close": 10.8, "volume": 135023.0}, {"date": "2016-08-26", "close": 10.64, "volume": 79505.0}, {"date": "2016-08-29", "close": 10.84, "volume": 76331.0}, {"date": "2016-08-30", "close": 10.79, "volume": 58152.0}, {"date": "2016-08-31", "close": 10.71, "volume": 81465.0}, {"date": "2016-09-01", "close": 11.1, "volume": 145699.0}, {"date": "2016-09-02", "close": 11.23, "volume": 67714.0}, {"date": "2016-09-06", "close": 11.42, "volume": 97129.0}, {"date": "2016-09-07", "close": 11.9, "volume": 298928.0}, {"date": "2016-09-08", "close": 11.87, "volume": 129912.0}, {"date": "2016-09-09", "close": 11.54, "volume": 187068.0}, {"date": "2016-09-12", "close": 11.6, "volume": 134084.0}, {"date": "2016-09-13", "close": 11.28, "volume": 183345.0}, {"date": "2016-09-14", "close": 11.27, "volume": 96914.0}, {"date": "2016-09-15", "close": 11.51, "volume": 81410.0}, {"date": "2016-09-16", "close": 11.61, "volume": 239768.0}, {"date": "2016-09-19", "close": 11.36, "volume": 151015.0}, {"date": "2016-09-20", "close": 11.37, "volume": 114646.0}, {"date": "2016-09-21", "close": 11.33, "volume": 114014.0}, {"date": "2016-09-22", "close": 11.7, "volume": 99240.0}, {"date": "2016-09-23", "close": 11.62, "volume": 69066.0}, {"date": "2016-09-26", "close": 11.44, "volume": 102046.0}, {"date": "2016-09-27", "close": 11.39, "volume": 79923.0}, {"date": "2016-09-28", "close": 11.65, "volume": 98979.0}, {"date": "2016-09-29", "close": 11.48, "volume": 89484.0}, {"date": "2016-09-30", "close": 11.86, "volume": 107182.0}, {"date": "2016-10-03", "close": 11.95, "volume": 128716.0}, {"date": "2016-10-04", "close": 11.98, "volume": 89905.0}, {"date": "2016-10-05", "close": 12.02, "volume": 66611.0}, {"date": "2016-10-06", "close": 11.94, "volume": 94256.0}, {"date": "2016-10-07", "close": 11.77, "volume": 78002.0}, {"date": "2016-10-10", "close": 11.75, "volume": 90389.0}, {"date": "2016-10-11", "close": 11.6, "volume": 99866.0}, {"date": "2016-10-12", "close": 11.7, "volume": 37212.0}, {"date": "2016-10-13", "close": 10.95, "volume": 113347.0}, {"date": "2016-10-14", "close": 10.9, "volume": 80267.0}, {"date": "2016-10-17", "close": 10.95, "volume": 44471.0}, {"date": "2016-10-18", "close": 10.65, "volume": 105928.0}, {"date": "2016-10-19", "close": 11.1, "volume": 170817.0}, {"date": "2016-10-20", "close": 11.4, "volume": 89137.0}, {"date": "2016-10-21", "close": 11.25, "volume": 64822.0}, {"date": "2016-10-24", "close": 11.4, "volume": 85748.0}, {"date": "2016-10-25", "close": 11.0, "volume": 75790.0}, {"date": "2016-10-26", "close": 11.15, "volume": 79516.0}, {"date": "2016-10-27", "close": 10.75, "volume": 134160.0}, {"date": "2016-10-28", "close": 10.85, "volume": 54662.0}, {"date": "2016-10-31", "close": 10.95, "volume": 157113.0}, {"date": "2016-11-01", "close": 10.5, "volume": 161187.0}, {"date": "2016-11-02", "close": 9.6, "volume": 182593.0}, {"date": "2016-11-03", "close": 9.55, "volume": 119077.0}, {"date": "2016-11-04", "close": 9.3, "volume": 154317.0}, {"date": "2016-11-07", "close": 9.6, "volume": 147190.0}, {"date": "2016-11-08", "close": 9.6, "volume": 88704.0}, {"date": "2016-11-09", "close": 9.95, "volume": 184397.0}, {"date": "2016-11-10", "close": 10.45, "volume": 279336.0}, {"date": "2016-11-11", "close": 11.35, "volume": 302590.0}, {"date": "2016-11-14", "close": 11.65, "volume": 240354.0}, {"date": "2016-11-15", "close": 12.15, "volume": 265415.0}, {"date": "2016-11-16", "close": 12.35, "volume": 383918.0}, {"date": "2016-11-17", "close": 12.2, "volume": 182948.0}, {"date": "2016-11-18", "close": 11.85, "volume": 231744.0}, {"date": "2016-11-21", "close": 12.25, "volume": 83133.0}, {"date": "2016-11-22", "close": 12.45, "volume": 184185.0}, {"date": "2016-11-23", "close": 12.6, "volume": 85868.0}, {"date": "2016-11-25", "close": 12.3, "volume": 69366.0}, {"date": "2016-11-28", "close": 12.05, "volume": 107476.0}, {"date": "2016-11-29", "close": 12.3, "volume": 119804.0}, {"date": "2016-11-30", "close": 11.75, "volume": 480336.0}, {"date": "2016-12-01", "close": 13.25, "volume": 393826.0}, {"date": "2016-12-02", "close": 13.75, "volume": 276923.0}, {"date": "2016-12-05", "close": 14.4, "volume": 357016.0}, {"date": "2016-12-06", "close": 14.9, "volume": 565737.0}, {"date": "2016-12-07", "close": 14.85, "volume": 375953.0}, {"date": "2016-12-08", "close": 14.9, "volume": 407519.0}, {"date": "2016-12-09", "close": 16.3, "volume": 465546.0}, {"date": "2016-12-12", "close": 16.0, "volume": 221340.0}, {"date": "2016-12-13", "close": 15.8, "volume": 272631.0}, {"date": "2016-12-14", "close": 14.85, "volume": 244794.0}, {"date": "2016-12-15", "close": 15.1, "volume": 158990.0}, {"date": "2016-12-16", "close": 15.2, "volume": 391709.0}, {"date": "2016-12-19", "close": 15.2, "volume": 136710.0}, {"date": "2016-12-20", "close": 15.6, "volume": 313348.0}, {"date": "2016-12-21", "close": 15.3, "volume": 94502.0}, {"date": "2016-12-22", "close": 15.0, "volume": 118192.0}, {"date": "2016-12-23", "close": 15.2, "volume": 69841.0}, {"date": "2016-12-27", "close": 15.3, "volume": 60185.0}, {"date": "2016-12-28", "close": 15.3, "volume": 128206.0}, {"date": "2016-12-29", "close": 15.15, "volume": 45707.0}, {"date": "2016-12-30", "close": 14.9, "volume": 150921.0}, {"date": "2017-01-03", "close": 15.2, "volume": 273951.0}, {"date": "2017-01-04", "close": 15.55, "volume": 791120.0}, {"date": "2017-01-05", "close": 14.8, "volume": 134336.0}, {"date": "2017-01-06", "close": 14.75, "volume": 150058.0}, {"date": "2017-01-09", "close": 13.95, "volume": 174461.0}, {"date": "2017-01-10", "close": 14.15, "volume": 425695.0}, {"date": "2017-01-11", "close": 14.15, "volume": 348013.0}, {"date": "2017-01-12", "close": 13.6, "volume": 144881.0}, {"date": "2017-01-13", "close": 13.65, "volume": 258724.0}, {"date": "2017-01-17", "close": 13.7, "volume": 416667.0}, {"date": "2017-01-18", "close": 13.8, "volume": 219840.0}, {"date": "2017-01-19", "close": 13.7, "volume": 147015.0}, {"date": "2017-01-20", "close": 13.65, "volume": 307346.0}, {"date": "2017-01-23", "close": 13.45, "volume": 115232.0}, {"date": "2017-01-24", "close": 13.6, "volume": 213927.0}, {"date": "2017-01-25", "close": 13.5, "volume": 474132.0}, {"date": "2017-01-26", "close": 13.45, "volume": 449900.0}, {"date": "2017-01-27", "close": 13.6, "volume": 410105.0}, {"date": "2017-01-30", "close": 13.5, "volume": 202124.0}, {"date": "2017-01-31", "close": 13.6, "volume": 449710.0}, {"date": "2017-02-01", "close": 13.5, "volume": 276965.0}, {"date": "2017-02-02", "close": 13.35, "volume": 179357.0}, {"date": "2017-02-03", "close": 13.45, "volume": 257171.0}, {"date": "2017-02-06", "close": 13.45, "volume": 262431.0}, {"date": "2017-02-07", "close": 12.1, "volume": 1269700.0}, {"date": "2017-02-08", "close": 11.7, "volume": 491616.0}, {"date": "2017-02-09", "close": 11.4, "volume": 849777.0}, {"date": "2017-02-10", "close": 11.7, "volume": 350774.0}, {"date": "2017-02-13", "close": 11.6, "volume": 354233.0}, {"date": "2017-02-14", "close": 11.15, "volume": 697276.0}, {"date": "2017-02-15", "close": 11.15, "volume": 589349.0}, {"date": "2017-02-16", "close": 11.2, "volume": 260964.0}, {"date": "2017-02-17", "close": 11.45, "volume": 459019.0}, {"date": "2017-02-21", "close": 11.5, "volume": 409397.0}, {"date": "2017-02-22", "close": 11.3, "volume": 319619.0}, {"date": "2017-02-23", "close": 11.45, "volume": 425519.0}, {"date": "2017-02-24", "close": 11.7, "volume": 418637.0}, {"date": "2017-02-27", "close": 12.0, "volume": 605178.0}, {"date": "2017-02-28", "close": 11.35, "volume": 565157.0}, {"date": "2017-03-01", "close": 11.9, "volume": 612970.0}, {"date": "2017-03-02", "close": 12.05, "volume": 353628.0}, {"date": "2017-03-03", "close": 12.25, "volume": 315673.0}, {"date": "2017-03-06", "close": 12.15, "volume": 364410.0}, {"date": "2017-03-07", "close": 11.65, "volume": 388099.0}, {"date": "2017-03-08", "close": 11.5, "volume": 216501.0}, {"date": "2017-03-09", "close": 11.25, "volume": 299858.0}, {"date": "2017-03-10", "close": 11.35, "volume": 309145.0}, {"date": "2017-03-13", "close": 11.25, "volume": 199169.0}, {"date": "2017-03-14", "close": 11.3, "volume": 260427.0}, {"date": "2017-03-15", "close": 11.55, "volume": 500824.0}, {"date": "2017-03-16", "close": 11.9, "volume": 285179.0}, {"date": "2017-03-17", "close": 11.6, "volume": 462844.0}, {"date": "2017-03-20", "close": 11.45, "volume": 211654.0}, {"date": "2017-03-21", "close": 11.1, "volume": 231749.0}, {"date": "2017-03-22", "close": 11.2, "volume": 300247.0}, {"date": "2017-03-23", "close": 11.2, "volume": 271375.0}, {"date": "2017-03-24", "close": 11.0, "volume": 455664.0}, {"date": "2017-03-27", "close": 11.3, "volume": 407313.0}, {"date": "2017-03-28", "close": 11.4, "volume": 266208.0}, {"date": "2017-03-29", "close": 11.25, "volume": 248481.0}, {"date": "2017-03-30", "close": 11.45, "volume": 292873.0}, {"date": "2017-03-31", "close": 12.2, "volume": 429390.0}, {"date": "2017-04-03", "close": 11.75, "volume": 322076.0}, {"date": "2017-04-04", "close": 11.35, "volume": 226846.0}, {"date": "2017-04-05", "close": 10.85, "volume": 469316.0}, {"date": "2017-04-06", "close": 10.85, "volume": 495294.0}, {"date": "2017-04-07", "close": 10.75, "volume": 515909.0}, {"date": "2017-04-10", "close": 10.75, "volume": 406124.0}, {"date": "2017-04-11", "close": 10.9, "volume": 237068.0}, {"date": "2017-04-12", "close": 10.55, "volume": 406163.0}, {"date": "2017-04-13", "close": 10.3, "volume": 357901.0}, {"date": "2017-04-17", "close": 10.4, "volume": 283351.0}, {"date": "2017-04-18", "close": 10.6, "volume": 267540.0}, {"date": "2017-04-19", "close": 10.7, "volume": 182376.0}, {"date": "2017-04-20", "close": 11.0, "volume": 279287.0}, {"date": "2017-04-21", "close": 10.95, "volume": 222072.0}, {"date": "2017-04-24", "close": 11.3, "volume": 243186.0}, {"date": "2017-04-25", "close": 11.55, "volume": 219385.0}, {"date": "2017-04-26", "close": 11.8, "volume": 228476.0}, {"date": "2017-04-27", "close": 11.75, "volume": 160508.0}, {"date": "2017-04-28", "close": 12.1, "volume": 338239.0}, {"date": "2017-05-01", "close": 12.25, "volume": 351221.0}, {"date": "2017-05-02", "close": 12.2, "volume": 333003.0}, {"date": "2017-05-03", "close": 12.15, "volume": 317921.0}, {"date": "2017-05-04", "close": 12.15, "volume": 157503.0}, {"date": "2017-05-05", "close": 12.25, "volume": 164509.0}, {"date": "2017-05-08", "close": 12.25, "volume": 187654.0}, {"date": "2017-05-09", "close": 12.4, "volume": 185350.0}, {"date": "2017-05-10", "close": 12.5, "volume": 198304.0}, {"date": "2017-05-11", "close": 12.85, "volume": 310256.0}, {"date": "2017-05-12", "close": 12.5, "volume": 172906.0}, {"date": "2017-05-15", "close": 12.7, "volume": 297412.0}, {"date": "2017-05-16", "close": 12.75, "volume": 222060.0}, {"date": "2017-05-17", "close": 12.5, "volume": 346590.0}, {"date": "2017-05-18", "close": 12.4, "volume": 188259.0}, {"date": "2017-05-19", "close": 12.4, "volume": 523512.0}, {"date": "2017-05-22", "close": 12.55, "volume": 176586.0}, {"date": "2017-05-23", "close": 12.7, "volume": 266690.0}, {"date": "2017-05-24", "close": 12.7, "volume": 193198.0}, {"date": "2017-05-25", "close": 15.35, "volume": 1143330.0}, {"date": "2017-05-26", "close": 15.2, "volume": 696098.0}, {"date": "2017-05-30", "close": 15.05, "volume": 509292.0}, {"date": "2017-05-31", "close": 15.2, "volume": 454499.0}, {"date": "2017-06-01", "close": 15.9, "volume": 1006362.0}, {"date": "2017-06-02", "close": 15.85, "volume": 485248.0}, {"date": "2017-06-05", "close": 16.6, "volume": 845736.0}, {"date": "2017-06-06", "close": 16.95, "volume": 878308.0}, {"date": "2017-06-07", "close": 16.65, "volume": 406805.0}, {"date": "2017-06-08", "close": 17.1, "volume": 447074.0}, {"date": "2017-06-09", "close": 16.7, "volume": 558607.0}, {"date": "2017-06-12", "close": 16.65, "volume": 462307.0}, {"date": "2017-06-13", "close": 16.9, "volume": 396273.0}, {"date": "2017-06-14", "close": 16.75, "volume": 185514.0}, {"date": "2017-06-15", "close": 16.9, "volume": 215078.0}, {"date": "2017-06-16", "close": 16.65, "volume": 563110.0}, {"date": "2017-06-19", "close": 16.8, "volume": 280595.0}, {"date": "2017-06-20", "close": 16.4, "volume": 253156.0}, {"date": "2017-06-21", "close": 16.25, "volume": 159774.0}, {"date": "2017-06-22", "close": 16.2, "volume": 172916.0}, {"date": "2017-06-23", "close": 16.2, "volume": 320704.0}, {"date": "2017-06-26", "close": 16.35, "volume": 504694.0}, {"date": "2017-06-27", "close": 16.05, "volume": 289869.0}, {"date": "2017-06-28", "close": 16.55, "volume": 231826.0}, {"date": "2017-06-29", "close": 16.5, "volume": 175179.0}, {"date": "2017-06-30", "close": 16.55, "volume": 202860.0}, {"date": "2017-07-03", "close": 16.85, "volume": 147125.0}, {"date": "2017-07-05", "close": 16.75, "volume": 246748.0}, {"date": "2017-07-06", "close": 16.25, "volume": 212168.0}, {"date": "2017-07-07", "close": 16.6, "volume": 174232.0}, {"date": "2017-07-10", "close": 16.55, "volume": 125841.0}, {"date": "2017-07-11", "close": 16.5, "volume": 191302.0}, {"date": "2017-07-12", "close": 16.8, "volume": 169481.0}, {"date": "2017-07-13", "close": 16.7, "volume": 241612.0}, {"date": "2017-07-14", "close": 16.7, "volume": 155303.0}, {"date": "2017-07-17", "close": 16.85, "volume": 184116.0}, {"date": "2017-07-18", "close": 16.8, "volume": 121708.0}, {"date": "2017-07-19", "close": 16.85, "volume": 123054.0}, {"date": "2017-07-20", "close": 16.95, "volume": 161718.0}, {"date": "2017-07-21", "close": 16.5, "volume": 214199.0}, {"date": "2017-07-24", "close": 16.15, "volume": 156048.0}, {"date": "2017-07-25", "close": 16.6, "volume": 196404.0}, {"date": "2017-07-26", "close": 16.65, "volume": 138884.0}, {"date": "2017-07-27", "close": 16.15, "volume": 210297.0}, {"date": "2017-07-28", "close": 16.4, "volume": 157492.0}, {"date": "2017-07-31", "close": 16.25, "volume": 149783.0}, {"date": "2017-08-01", "close": 16.2, "volume": 174440.0}, {"date": "2017-08-02", "close": 16.75, "volume": 382047.0}, {"date": "2017-08-03", "close": 16.75, "volume": 177805.0}, {"date": "2017-08-04", "close": 17.2, "volume": 361850.0}, {"date": "2017-08-07", "close": 16.95, "volume": 177577.0}, {"date": "2017-08-08", "close": 16.8, "volume": 262086.0}, {"date": "2017-08-09", "close": 16.8, "volume": 219958.0}, {"date": "2017-08-10", "close": 15.8, "volume": 715470.0}, {"date": "2017-08-11", "close": 15.6, "volume": 662385.0}, {"date": "2017-08-14", "close": 16.0, "volume": 672283.0}, {"date": "2017-08-15", "close": 15.95, "volume": 294159.0}, {"date": "2017-08-16", "close": 15.9, "volume": 171295.0}, {"date": "2017-08-17", "close": 15.6, "volume": 176586.0}, {"date": "2017-08-18", "close": 15.55, "volume": 226367.0}, {"date": "2017-08-21", "close": 15.55, "volume": 255504.0}, {"date": "2017-08-22", "close": 15.65, "volume": 210769.0}, {"date": "2017-08-23", "close": 15.45, "volume": 212398.0}, {"date": "2017-08-24", "close": 15.95, "volume": 233176.0}, {"date": "2017-08-25", "close": 16.1, "volume": 123294.0}, {"date": "2017-08-28", "close": 15.95, "volume": 103764.0}, {"date": "2017-08-29", "close": 15.95, "volume": 114053.0}, {"date": "2017-08-30", "close": 16.1, "volume": 130128.0}, {"date": "2017-08-31", "close": 16.15, "volume": 253877.0}, {"date": "2017-09-01", "close": 16.75, "volume": 118877.0}, {"date": "2017-09-05", "close": 16.2, "volume": 154131.0}, {"date": "2017-09-06", "close": 16.55, "volume": 205454.0}, {"date": "2017-09-07", "close": 16.55, "volume": 179370.0}, {"date": "2017-09-08", "close": 16.55, "volume": 90461.0}, {"date": "2017-09-11", "close": 16.8, "volume": 152342.0}, {"date": "2017-09-12", "close": 16.95, "volume": 166507.0}, {"date": "2017-09-13", "close": 17.25, "volume": 161672.0}, {"date": "2017-09-14", "close": 17.25, "volume": 198823.0}, {"date": "2017-09-15", "close": 17.7, "volume": 695272.0}, {"date": "2017-09-18", "close": 17.65, "volume": 174789.0}, {"date": "2017-09-19", "close": 17.8, "volume": 140314.0}, {"date": "2017-09-20", "close": 17.8, "volume": 319330.0}, {"date": "2017-09-21", "close": 17.9, "volume": 115971.0}, {"date": "2017-09-22", "close": 18.2, "volume": 243464.0}, {"date": "2017-09-25", "close": 18.9, "volume": 215141.0}, {"date": "2017-09-26", "close": 19.15, "volume": 239863.0}, {"date": "2017-09-27", "close": 19.1, "volume": 368448.0}, {"date": "2017-09-28", "close": 19.35, "volume": 337683.0}, {"date": "2017-09-29", "close": 19.25, "volume": 311526.0}, {"date": "2017-10-02", "close": 19.85, "volume": 248193.0}, {"date": "2017-10-03", "close": 19.7, "volume": 250240.0}, {"date": "2017-10-04", "close": 19.95, "volume": 377540.0}, {"date": "2017-10-05", "close": 20.0, "volume": 175818.0}, {"date": "2017-10-06", "close": 19.95, "volume": 139625.0}, {"date": "2017-10-09", "close": 20.5, "volume": 193525.0}, {"date": "2017-10-10", "close": 20.8, "volume": 211220.0}, {"date": "2017-10-11", "close": 20.95, "volume": 174761.0}, {"date": "2017-10-12", "close": 20.9, "volume": 269890.0}, {"date": "2017-10-13", "close": 20.7, "volume": 262648.0}, {"date": "2017-10-16", "close": 20.65, "volume": 211821.0}, {"date": "2017-10-17", "close": 20.3, "volume": 301810.0}, {"date": "2017-10-18", "close": 20.8, "volume": 252879.0}, {"date": "2017-10-19", "close": 20.75, "volume": 155622.0}, {"date": "2017-10-20", "close": 21.15, "volume": 514714.0}, {"date": "2017-10-23", "close": 20.9, "volume": 203536.0}, {"date": "2017-10-24", "close": 21.3, "volume": 224987.0}, {"date": "2017-10-25", "close": 21.1, "volume": 210885.0}, {"date": "2017-10-26", "close": 21.5, "volume": 322408.0}, {"date": "2017-10-27", "close": 21.15, "volume": 211415.0}, {"date": "2017-10-30", "close": 20.65, "volume": 292606.0}, {"date": "2017-10-31", "close": 21.05, "volume": 459021.0}, {"date": "2017-11-01", "close": 22.8, "volume": 1368486.0}, {"date": "2017-11-02", "close": 23.45, "volume": 497257.0}, {"date": "2017-11-03", "close": 23.5, "volume": 411444.0}, {"date": "2017-11-06", "close": 23.1, "volume": 319470.0}, {"date": "2017-11-07", "close": 22.7, "volume": 382919.0}, {"date": "2017-11-08", "close": 22.45, "volume": 333840.0}, {"date": "2017-11-09", "close": 22.6, "volume": 284141.0}, {"date": "2017-11-10", "close": 22.55, "volume": 175155.0}, {"date": "2017-11-13", "close": 22.2, "volume": 294372.0}, {"date": "2017-11-14", "close": 22.25, "volume": 170395.0}, {"date": "2017-11-15", "close": 21.6, "volume": 327753.0}, {"date": "2017-11-16", "close": 21.95, "volume": 1031835.0}, {"date": "2017-11-17", "close": 22.2, "volume": 316891.0}, {"date": "2017-11-20", "close": 22.95, "volume": 557165.0}, {"date": "2017-11-21", "close": 23.3, "volume": 257347.0}, {"date": "2017-11-22", "close": 22.85, "volume": 193785.0}, {"date": "2017-11-24", "close": 23.0, "volume": 91080.0}, {"date": "2017-11-27", "close": 22.95, "volume": 469147.0}, {"date": "2017-11-28", "close": 23.65, "volume": 306081.0}, {"date": "2017-11-29", "close": 23.25, "volume": 223885.0}, {"date": "2017-11-30", "close": 22.9, "volume": 406893.0}, {"date": "2017-12-01", "close": 22.6, "volume": 278160.0}, {"date": "2017-12-04", "close": 21.8, "volume": 333929.0}, {"date": "2017-12-05", "close": 21.55, "volume": 468431.0}, {"date": "2017-12-06", "close": 21.1, "volume": 279433.0}, {"date": "2017-12-07", "close": 21.2, "volume": 357086.0}, {"date": "2017-12-08", "close": 21.15, "volume": 265207.0}, {"date": "2017-12-11", "close": 20.95, "volume": 220157.0}, {"date": "2017-12-12", "close": 20.9, "volume": 224366.0}, {"date": "2017-12-13", "close": 20.2, "volume": 486304.0}, {"date": "2017-12-14", "close": 20.1, "volume": 351586.0}, {"date": "2017-12-15", "close": 20.65, "volume": 519797.0}, {"date": "2017-12-18", "close": 21.3, "volume": 438168.0}, {"date": "2017-12-19", "close": 21.2, "volume": 230500.0}, {"date": "2017-12-20", "close": 21.45, "volume": 253564.0}, {"date": "2017-12-21", "close": 21.25, "volume": 123124.0}, {"date": "2017-12-22", "close": 20.85, "volume": 119909.0}, {"date": "2017-12-26", "close": 20.55, "volume": 278189.0}, {"date": "2017-12-27", "close": 20.95, "volume": 327406.0}, {"date": "2017-12-28", "close": 20.8, "volume": 154057.0}, {"date": "2017-12-29", "close": 20.2, "volume": 229024.0}, {"date": "2018-01-02", "close": 20.4, "volume": 303908.0}, {"date": "2018-01-03", "close": 21.15, "volume": 306905.0}, {"date": "2018-01-04", "close": 21.15, "volume": 171297.0}, {"date": "2018-01-05", "close": 21.5, "volume": 270541.0}, {"date": "2018-01-08", "close": 21.5, "volume": 319839.0}, {"date": "2018-01-09", "close": 21.25, "volume": 226636.0}, {"date": "2018-01-10", "close": 21.1, "volume": 282939.0}, {"date": "2018-01-11", "close": 21.75, "volume": 340499.0}, {"date": "2018-01-12", "close": 21.8, "volume": 214221.0}, {"date": "2018-01-16", "close": 21.45, "volume": 320656.0}, {"date": "2018-01-17", "close": 22.4, "volume": 554359.0}, {"date": "2018-01-18", "close": 22.2, "volume": 670517.0}, {"date": "2018-01-19", "close": 23.1, "volume": 415695.0}, {"date": "2018-01-22", "close": 22.55, "volume": 258985.0}, {"date": "2018-01-23", "close": 22.4, "volume": 287132.0}, {"date": "2018-01-24", "close": 22.55, "volume": 241582.0}, {"date": "2018-01-25", "close": 22.4, "volume": 280768.0}, {"date": "2018-01-26", "close": 22.75, "volume": 534318.0}, {"date": "2018-01-29", "close": 23.25, "volume": 505247.0}, {"date": "2018-01-30", "close": 22.85, "volume": 346645.0}, {"date": "2018-01-31", "close": 23.35, "volume": 1377370.0}, {"date": "2018-02-01", "close": 24.3, "volume": 948275.0}, {"date": "2018-02-02", "close": 24.35, "volume": 693907.0}, {"date": "2018-02-05", "close": 23.55, "volume": 679659.0}, {"date": "2018-02-06", "close": 23.55, "volume": 602520.0}, {"date": "2018-02-07", "close": 23.65, "volume": 274343.0}, {"date": "2018-02-08", "close": 22.95, "volume": 378354.0}, {"date": "2018-02-09", "close": 23.0, "volume": 385865.0}, {"date": "2018-02-12", "close": 23.15, "volume": 272134.0}, {"date": "2018-02-13", "close": 22.9, "volume": 268590.0}, {"date": "2018-02-14", "close": 23.25, "volume": 579247.0}, {"date": "2018-02-15", "close": 23.65, "volume": 403916.0}, {"date": "2018-02-16", "close": 24.0, "volume": 457514.0}, {"date": "2018-02-20", "close": 23.6, "volume": 268277.0}, {"date": "2018-02-21", "close": 23.9, "volume": 211649.0}, {"date": "2018-02-22", "close": 24.65, "volume": 350964.0}, {"date": "2018-02-23", "close": 24.7, "volume": 424482.0}, {"date": "2018-02-26", "close": 25.1, "volume": 305082.0}, {"date": "2018-02-27", "close": 23.85, "volume": 351836.0}, {"date": "2018-02-28", "close": 23.0, "volume": 326539.0}, {"date": "2018-03-01", "close": 22.3, "volume": 419113.0}, {"date": "2018-03-02", "close": 22.2, "volume": 303282.0}, {"date": "2018-03-05", "close": 22.45, "volume": 265747.0}, {"date": "2018-03-06", "close": 22.55, "volume": 235568.0}, {"date": "2018-03-07", "close": 22.8, "volume": 280277.0}, {"date": "2018-03-08", "close": 22.9, "volume": 269806.0}, {"date": "2018-03-09", "close": 23.3, "volume": 356140.0}, {"date": "2018-03-12", "close": 22.9, "volume": 245630.0}, {"date": "2018-03-13", "close": 23.35, "volume": 567825.0}, {"date": "2018-03-14", "close": 23.05, "volume": 225114.0}, {"date": "2018-03-15", "close": 23.1, "volume": 170387.0}, {"date": "2018-03-16", "close": 23.05, "volume": 334117.0}, {"date": "2018-03-19", "close": 23.1, "volume": 333413.0}, {"date": "2018-03-20", "close": 23.15, "volume": 158727.0}, {"date": "2018-03-21", "close": 23.6, "volume": 222968.0}, {"date": "2018-03-22", "close": 22.6, "volume": 259893.0}, {"date": "2018-03-23", "close": 21.85, "volume": 303469.0}, {"date": "2018-03-26", "close": 22.7, "volume": 554044.0}, {"date": "2018-03-27", "close": 21.25, "volume": 420120.0}, {"date": "2018-03-28", "close": 20.7, "volume": 374489.0}, {"date": "2018-03-29", "close": 21.15, "volume": 777049.0}, {"date": "2018-04-02", "close": 20.2, "volume": 380257.0}, {"date": "2018-04-03", "close": 20.3, "volume": 326134.0}, {"date": "2018-04-04", "close": 20.45, "volume": 358320.0}, {"date": "2018-04-05", "close": 21.2, "volume": 392298.0}, {"date": "2018-04-06", "close": 20.85, "volume": 443057.0}, {"date": "2018-04-09", "close": 20.3, "volume": 262540.0}, {"date": "2018-04-10", "close": 20.4, "volume": 249420.0}, {"date": "2018-04-11", "close": 20.4, "volume": 158683.0}, {"date": "2018-04-12", "close": 20.35, "volume": 153396.0}, {"date": "2018-04-13", "close": 20.1, "volume": 666248.0}, {"date": "2018-04-16", "close": 20.95, "volume": 206671.0}, {"date": "2018-04-17", "close": 20.75, "volume": 191351.0}, {"date": "2018-04-18", "close": 20.85, "volume": 187987.0}, {"date": "2018-04-19", "close": 20.35, "volume": 173962.0}, {"date": "2018-04-20", "close": 20.25, "volume": 246794.0}, {"date": "2018-04-23", "close": 19.8, "volume": 205351.0}, {"date": "2018-04-24", "close": 18.4, "volume": 632779.0}, {"date": "2018-04-25", "close": 18.1, "volume": 648145.0}, {"date": "2018-04-26", "close": 17.95, "volume": 503101.0}, {"date": "2018-04-27", "close": 17.4, "volume": 329731.0}, {"date": "2018-04-30", "close": 17.2, "volume": 274545.0}, {"date": "2018-05-01", "close": 17.05, "volume": 407047.0}, {"date": "2018-05-02", "close": 17.1, "volume": 327250.0}, {"date": "2018-05-03", "close": 17.05, "volume": 275841.0}, {"date": "2018-05-04", "close": 17.35, "volume": 184839.0}, {"date": "2018-05-07", "close": 17.3, "volume": 171947.0}, {"date": "2018-05-08", "close": 16.95, "volume": 302508.0}, {"date": "2018-05-09", "close": 17.1, "volume": 320198.0}, {"date": "2018-05-10", "close": 17.45, "volume": 522166.0}, {"date": "2018-05-11", "close": 17.6, "volume": 201577.0}, {"date": "2018-05-14", "close": 17.85, "volume": 292734.0}, {"date": "2018-05-15", "close": 17.85, "volume": 169940.0}, {"date": "2018-05-16", "close": 18.15, "volume": 206978.0}, {"date": "2018-05-17", "close": 18.3, "volume": 166462.0}, {"date": "2018-05-18", "close": 18.45, "volume": 157224.0}, {"date": "2018-05-21", "close": 18.5, "volume": 152326.0}, {"date": "2018-05-22", "close": 18.2, "volume": 191312.0}, {"date": "2018-05-23", "close": 18.45, "volume": 603900.0}, {"date": "2018-05-24", "close": 19.1, "volume": 872005.0}, {"date": "2018-05-25", "close": 17.8, "volume": 595334.0}, {"date": "2018-05-29", "close": 17.7, "volume": 298018.0}, {"date": "2018-05-30", "close": 17.9, "volume": 303035.0}, {"date": "2018-05-31", "close": 18.0, "volume": 328120.0}, {"date": "2018-06-01", "close": 18.15, "volume": 320471.0}, {"date": "2018-06-04", "close": 18.35, "volume": 180155.0}, {"date": "2018-06-05", "close": 18.8, "volume": 209650.0}, {"date": "2018-06-06", "close": 19.1, "volume": 184470.0}, {"date": "2018-06-07", "close": 19.15, "volume": 116270.0}, {"date": "2018-06-08", "close": 19.0, "volume": 210934.0}, {"date": "2018-06-11", "close": 19.2, "volume": 276335.0}, {"date": "2018-06-12", "close": 18.9, "volume": 148818.0}, {"date": "2018-06-13", "close": 18.7, "volume": 147612.0}, {"date": "2018-06-14", "close": 18.85, "volume": 153799.0}, {"date": "2018-06-15", "close": 18.8, "volume": 214502.0}, {"date": "2018-06-18", "close": 19.2, "volume": 233036.0}, {"date": "2018-06-19", "close": 19.05, "volume": 341134.0}, {"date": "2018-06-20", "close": 18.85, "volume": 211775.0}, {"date": "2018-06-21", "close": 18.8, "volume": 439971.0}, {"date": "2018-06-22", "close": 18.8, "volume": 586205.0}, {"date": "2018-06-25", "close": 18.4, "volume": 285831.0}, {"date": "2018-06-26", "close": 18.6, "volume": 183561.0}, {"date": "2018-06-27", "close": 18.35, "volume": 181478.0}, {"date": "2018-06-28", "close": 18.15, "volume": 172518.0}, {"date": "2018-06-29", "close": 18.25, "volume": 338839.0}, {"date": "2018-07-02", "close": 17.95, "volume": 266103.0}, {"date": "2018-07-03", "close": 17.8, "volume": 103468.0}, {"date": "2018-07-05", "close": 18.2, "volume": 140098.0}, {"date": "2018-07-06", "close": 17.95, "volume": 185819.0}, {"date": "2018-07-09", "close": 18.1, "volume": 220469.0}, {"date": "2018-07-10", "close": 17.95, "volume": 194403.0}, {"date": "2018-07-11", "close": 17.7, "volume": 183478.0}, {"date": "2018-07-12", "close": 17.35, "volume": 161154.0}, {"date": "2018-07-13", "close": 17.75, "volume": 133739.0}, {"date": "2018-07-16", "close": 17.75, "volume": 111815.0}, {"date": "2018-07-17", "close": 18.1, "volume": 129889.0}, {"date": "2018-07-18", "close": 17.95, "volume": 104628.0}, {"date": "2018-07-19", "close": 17.6, "volume": 218474.0}, {"date": "2018-07-20", "close": 17.6, "volume": 108857.0}, {"date": "2018-07-23", "close": 17.2, "volume": 198845.0}, {"date": "2018-07-24", "close": 17.25, "volume": 486877.0}, {"date": "2018-07-25", "close": 16.95, "volume": 219889.0}, {"date": "2018-07-26", "close": 17.1, "volume": 129860.0}, {"date": "2018-07-27", "close": 17.1, "volume": 132674.0}, {"date": "2018-07-30", "close": 17.2, "volume": 135375.0}, {"date": "2018-07-31", "close": 17.45, "volume": 202784.0}, {"date": "2018-08-01", "close": 17.4, "volume": 224757.0}, {"date": "2018-08-02", "close": 17.5, "volume": 499972.0}, {"date": "2018-08-03", "close": 17.95, "volume": 364963.0}, {"date": "2018-08-06", "close": 17.7, "volume": 234337.0}, {"date": "2018-08-07", "close": 17.65, "volume": 110656.0}, {"date": "2018-08-08", "close": 17.85, "volume": 419841.0}, {"date": "2018-08-09", "close": 17.95, "volume": 219078.0}, {"date": "2018-08-10", "close": 17.35, "volume": 232366.0}, {"date": "2018-08-13", "close": 17.2, "volume": 241112.0}, {"date": "2018-08-14", "close": 17.6, "volume": 243537.0}, {"date": "2018-08-15", "close": 17.55, "volume": 203475.0}, {"date": "2018-08-16", "close": 17.3, "volume": 138655.0}, {"date": "2018-08-17", "close": 17.3, "volume": 196448.0}, {"date": "2018-08-20", "close": 17.25, "volume": 342739.0}, {"date": "2018-08-21", "close": 17.55, "volume": 231573.0}, {"date": "2018-08-22", "close": 17.55, "volume": 209527.0}, {"date": "2018-08-23", "close": 17.45, "volume": 102919.0}, {"date": "2018-08-24", "close": 17.8, "volume": 243429.0}, {"date": "2018-08-27", "close": 18.25, "volume": 256691.0}, {"date": "2018-08-28", "close": 17.9, "volume": 147551.0}, {"date": "2018-08-29", "close": 17.8, "volume": 196551.0}, {"date": "2018-08-30", "close": 17.25, "volume": 149333.0}, {"date": "2018-08-31", "close": 16.85, "volume": 167519.0}, {"date": "2018-09-04", "close": 16.0, "volume": 303770.0}, {"date": "2018-09-05", "close": 16.25, "volume": 244207.0}, {"date": "2018-09-06", "close": 16.25, "volume": 145614.0}, {"date": "2018-09-07", "close": 16.35, "volume": 140888.0}, {"date": "2018-09-10", "close": 16.35, "volume": 161891.0}, {"date": "2018-09-11", "close": 16.2, "volume": 157815.0}, {"date": "2018-09-12", "close": 15.75, "volume": 335235.0}, {"date": "2018-09-13", "close": 15.3, "volume": 228280.0}, {"date": "2018-09-14", "close": 15.3, "volume": 300149.0}, {"date": "2018-09-17", "close": 15.45, "volume": 335967.0}, {"date": "2018-09-18", "close": 15.0, "volume": 370915.0}, {"date": "2018-09-19", "close": 15.35, "volume": 256950.0}, {"date": "2018-09-20", "close": 15.5, "volume": 285945.0}, {"date": "2018-09-21", "close": 15.95, "volume": 363726.0}, {"date": "2018-09-24", "close": 15.9, "volume": 292115.0}, {"date": "2018-09-25", "close": 15.25, "volume": 346200.0}, {"date": "2018-09-26", "close": 15.45, "volume": 284187.0}, {"date": "2018-09-27", "close": 15.25, "volume": 191923.0}, {"date": "2018-09-28", "close": 14.9, "volume": 162466.0}, {"date": "2018-10-01", "close": 14.84, "volume": 182090.0}, {"date": "2018-10-02", "close": 15.07, "volume": 227614.0}, {"date": "2018-10-03", "close": 15.29, "volume": 227287.0}, {"date": "2018-10-04", "close": 15.02, "volume": 244263.0}, {"date": "2018-10-05", "close": 14.73, "volume": 521715.0}, {"date": "2018-10-08", "close": 14.85, "volume": 223917.0}, {"date": "2018-10-09", "close": 13.95, "volume": 388801.0}, {"date": "2018-10-10", "close": 13.39, "volume": 345602.0}, {"date": "2018-10-11", "close": 13.22, "volume": 203125.0}, {"date": "2018-10-12", "close": 12.98, "volume": 209177.0}, {"date": "2018-10-15", "close": 12.87, "volume": 220648.0}, {"date": "2018-10-16", "close": 13.06, "volume": 425978.0}, {"date": "2018-10-17", "close": 12.86, "volume": 216025.0}, {"date": "2018-10-18", "close": 12.66, "volume": 315249.0}, {"date": "2018-10-19", "close": 12.44, "volume": 245143.0}, {"date": "2018-10-22", "close": 12.35, "volume": 168130.0}, {"date": "2018-10-23", "close": 12.48, "volume": 193091.0}, {"date": "2018-10-24", "close": 11.81, "volume": 374464.0}, {"date": "2018-10-25", "close": 11.97, "volume": 205982.0}, {"date": "2018-10-26", "close": 12.0, "volume": 175691.0}, {"date": "2018-10-29", "close": 11.7, "volume": 181778.0}, {"date": "2018-10-30", "close": 11.72, "volume": 201631.0}, {"date": "2018-10-31", "close": 13.01, "volume": 564817.0}, {"date": "2018-11-01", "close": 13.98, "volume": 486264.0}, {"date": "2018-11-02", "close": 13.75, "volume": 306469.0}, {"date": "2018-11-05", "close": 13.88, "volume": 258727.0}, {"date": "2018-11-06", "close": 13.53, "volume": 178844.0}, {"date": "2018-11-07", "close": 13.63, "volume": 159661.0}, {"date": "2018-11-08", "close": 13.95, "volume": 222730.0}, {"date": "2018-11-09", "close": 13.33, "volume": 162314.0}, {"date": "2018-11-12", "close": 13.48, "volume": 177324.0}, {"date": "2018-11-13", "close": 13.79, "volume": 249229.0}, {"date": "2018-11-14", "close": 13.71, "volume": 263218.0}, {"date": "2018-11-15", "close": 14.02, "volume": 196324.0}, {"date": "2018-11-16", "close": 13.57, "volume": 316208.0}, {"date": "2018-11-19", "close": 13.5, "volume": 255056.0}, {"date": "2018-11-20", "close": 12.82, "volume": 330566.0}, {"date": "2018-11-21", "close": 13.35, "volume": 109313.0}, {"date": "2018-11-23", "close": 13.48, "volume": 92968.0}, {"date": "2018-11-26", "close": 13.85, "volume": 211604.0}, {"date": "2018-11-27", "close": 13.57, "volume": 361100.0}, {"date": "2018-11-28", "close": 13.63, "volume": 280615.0}, {"date": "2018-11-29", "close": 13.21, "volume": 195748.0}, {"date": "2018-11-30", "close": 13.05, "volume": 195470.0}, {"date": "2018-12-03", "close": 13.03, "volume": 190530.0}, {"date": "2018-12-04", "close": 11.98, "volume": 214809.0}, {"date": "2018-12-06", "close": 12.02, "volume": 252907.0}, {"date": "2018-12-07", "close": 11.62, "volume": 224250.0}, {"date": "2018-12-10", "close": 11.82, "volume": 231416.0}, {"date": "2018-12-11", "close": 11.79, "volume": 329173.0}, {"date": "2018-12-12", "close": 11.83, "volume": 165585.0}, {"date": "2018-12-13", "close": 11.62, "volume": 229051.0}, {"date": "2018-12-14", "close": 11.34, "volume": 203413.0}, {"date": "2018-12-17", "close": 10.89, "volume": 348404.0}, {"date": "2018-12-18", "close": 10.8, "volume": 368029.0}, {"date": "2018-12-19", "close": 10.83, "volume": 243557.0}, {"date": "2018-12-20", "close": 10.82, "volume": 192509.0}, {"date": "2018-12-21", "close": 10.27, "volume": 434395.0}, {"date": "2018-12-24", "close": 10.18, "volume": 116441.0}, {"date": "2018-12-26", "close": 10.1, "volume": 393992.0}, {"date": "2018-12-27", "close": 10.34, "volume": 287396.0}, {"date": "2018-12-28", "close": 10.75, "volume": 310033.0}, {"date": "2018-12-31", "close": 10.81, "volume": 169491.0}, {"date": "2019-01-02", "close": 10.82, "volume": 245279.0}, {"date": "2019-01-03", "close": 10.47, "volume": 253536.0}, {"date": "2019-01-04", "close": 10.9, "volume": 420562.0}, {"date": "2019-01-07", "close": 11.61, "volume": 297173.0}, {"date": "2019-01-08", "close": 11.85, "volume": 386042.0}, {"date": "2019-01-09", "close": 12.35, "volume": 157273.0}, {"date": "2019-01-10", "close": 12.41, "volume": 200034.0}, {"date": "2019-01-11", "close": 12.37, "volume": 206335.0}, {"date": "2019-01-14", "close": 12.57, "volume": 193924.0}, {"date": "2019-01-15", "close": 12.64, "volume": 133258.0}, {"date": "2019-01-16", "close": 12.44, "volume": 261949.0}, {"date": "2019-01-17", "close": 13.07, "volume": 194623.0}, {"date": "2019-01-18", "close": 13.33, "volume": 131540.0}, {"date": "2019-01-22", "close": 12.87, "volume": 232455.0}, {"date": "2019-01-23", "close": 12.57, "volume": 102276.0}, {"date": "2019-01-24", "close": 12.88, "volume": 114860.0}, {"date": "2019-01-25", "close": 13.18, "volume": 173171.0}, {"date": "2019-01-28", "close": 13.34, "volume": 199972.0}, {"date": "2019-01-29", "close": 13.09, "volume": 178688.0}, {"date": "2019-01-30", "close": 14.28, "volume": 365744.0}, {"date": "2019-01-31", "close": 14.63, "volume": 266793.0}, {"date": "2019-02-01", "close": 15.57, "volume": 709369.0}, {"date": "2019-02-04", "close": 15.09, "volume": 395859.0}, {"date": "2019-02-05", "close": 15.23, "volume": 223884.0}, {"date": "2019-02-06", "close": 15.72, "volume": 461788.0}, {"date": "2019-02-07", "close": 15.28, "volume": 381670.0}, {"date": "2019-02-08", "close": 14.95, "volume": 323116.0}, {"date": "2019-02-11", "close": 14.82, "volume": 220861.0}, {"date": "2019-02-12", "close": 15.2, "volume": 258886.0}, {"date": "2019-02-13", "close": 15.33, "volume": 230362.0}, {"date": "2019-02-14", "close": 15.43, "volume": 153894.0}, {"date": "2019-02-15", "close": 15.62, "volume": 336721.0}, {"date": "2019-02-19", "close": 16.12, "volume": 365291.0}, {"date": "2019-02-20", "close": 15.93, "volume": 232075.0}, {"date": "2019-02-21", "close": 15.76, "volume": 138508.0}, {"date": "2019-02-22", "close": 15.86, "volume": 150110.0}, {"date": "2019-02-25", "close": 15.95, "volume": 211310.0}, {"date": "2019-02-26", "close": 15.67, "volume": 128572.0}, {"date": "2019-02-27", "close": 15.33, "volume": 165059.0}, {"date": "2019-02-28", "close": 15.03, "volume": 170935.0}, {"date": "2019-03-01", "close": 15.34, "volume": 91987.0}, {"date": "2019-03-04", "close": 15.14, "volume": 105411.0}, {"date": "2019-03-05", "close": 14.88, "volume": 183299.0}, {"date": "2019-03-06", "close": 14.64, "volume": 240872.0}, {"date": "2019-03-07", "close": 14.34, "volume": 128587.0}, {"date": "2019-03-08", "close": 14.16, "volume": 108984.0}, {"date": "2019-03-11", "close": 14.5, "volume": 228418.0}, {"date": "2019-03-12", "close": 14.33, "volume": 112046.0}, {"date": "2019-03-13", "close": 14.35, "volume": 110488.0}, {"date": "2019-03-14", "close": 14.02, "volume": 121631.0}, {"date": "2019-03-15", "close": 14.38, "volume": 404617.0}, {"date": "2019-03-18", "close": 14.31, "volume": 150440.0}, {"date": "2019-03-19", "close": 14.11, "volume": 62013.0}, {"date": "2019-03-20", "close": 13.93, "volume": 118035.0}, {"date": "2019-03-21", "close": 14.11, "volume": 107141.0}, {"date": "2019-03-22", "close": 13.32, "volume": 210761.0}, {"date": "2019-03-25", "close": 13.36, "volume": 114153.0}, {"date": "2019-03-26", "close": 13.52, "volume": 130625.0}, {"date": "2019-03-27", "close": 13.61, "volume": 91858.0}, {"date": "2019-03-28", "close": 13.83, "volume": 112172.0}, {"date": "2019-03-29", "close": 13.87, "volume": 287009.0}, {"date": "2019-04-01", "close": 14.32, "volume": 240261.0}, {"date": "2019-04-02", "close": 14.24, "volume": 132900.0}, {"date": "2019-04-03", "close": 14.23, "volume": 167454.0}, {"date": "2019-04-04", "close": 15.13, "volume": 266799.0}, {"date": "2019-04-05", "close": 15.12, "volume": 132516.0}, {"date": "2019-04-08", "close": 15.39, "volume": 160427.0}, {"date": "2019-04-09", "close": 15.33, "volume": 196867.0}, {"date": "2019-04-10", "close": 15.6, "volume": 117891.0}, {"date": "2019-04-11", "close": 15.65, "volume": 99667.0}, {"date": "2019-04-12", "close": 15.95, "volume": 95296.0}, {"date": "2019-04-15", "close": 15.9, "volume": 129147.0}, {"date": "2019-04-16", "close": 16.22, "volume": 89917.0}, {"date": "2019-04-17", "close": 16.55, "volume": 115214.0}, {"date": "2019-04-18", "close": 16.46, "volume": 150613.0}, {"date": "2019-04-22", "close": 15.99, "volume": 102935.0}, {"date": "2019-04-23", "close": 15.97, "volume": 192278.0}, {"date": "2019-04-24", "close": 15.9, "volume": 153514.0}, {"date": "2019-04-25", "close": 14.81, "volume": 125687.0}, {"date": "2019-04-26", "close": 14.98, "volume": 117719.0}, {"date": "2019-04-29", "close": 15.1, "volume": 65495.0}, {"date": "2019-04-30", "close": 14.79, "volume": 197758.0}, {"date": "2019-05-01", "close": 14.71, "volume": 90558.0}, {"date": "2019-05-02", "close": 14.77, "volume": 90159.0}, {"date": "2019-05-03", "close": 15.24, "volume": 188145.0}, {"date": "2019-05-06", "close": 15.16, "volume": 278850.0}, {"date": "2019-05-07", "close": 14.61, "volume": 115323.0}, {"date": "2019-05-08", "close": 14.55, "volume": 171671.0}, {"date": "2019-05-09", "close": 14.18, "volume": 140705.0}, {"date": "2019-05-10", "close": 13.32, "volume": 462011.0}, {"date": "2019-05-13", "close": 13.13, "volume": 247242.0}, {"date": "2019-05-14", "close": 13.47, "volume": 169502.0}, {"date": "2019-05-15", "close": 13.48, "volume": 130411.0}, {"date": "2019-05-16", "close": 13.39, "volume": 124531.0}, {"date": "2019-05-17", "close": 12.93, "volume": 231066.0}, {"date": "2019-05-20", "close": 13.05, "volume": 118131.0}, {"date": "2019-05-21", "close": 13.09, "volume": 140011.0}, {"date": "2019-05-22", "close": 12.93, "volume": 135549.0}, {"date": "2019-05-23", "close": 13.55, "volume": 422003.0}, {"date": "2019-05-24", "close": 14.14, "volume": 280365.0}, {"date": "2019-05-28", "close": 13.4, "volume": 423402.0}, {"date": "2019-05-29", "close": 13.26, "volume": 247191.0}, {"date": "2019-05-30", "close": 13.28, "volume": 166924.0}, {"date": "2019-05-31", "close": 12.85, "volume": 175707.0}, {"date": "2019-06-03", "close": 12.97, "volume": 667804.0}, {"date": "2019-06-04", "close": 13.6, "volume": 502667.0}, {"date": "2019-06-05", "close": 13.57, "volume": 301823.0}, {"date": "2019-06-06", "close": 13.85, "volume": 201328.0}, {"date": "2019-06-07", "close": 14.04, "volume": 137059.0}, {"date": "2019-06-10", "close": 14.31, "volume": 207135.0}, {"date": "2019-06-11", "close": 14.0, "volume": 246986.0}, {"date": "2019-06-12", "close": 13.82, "volume": 203137.0}, {"date": "2019-06-13", "close": 13.85, "volume": 126619.0}, {"date": "2019-06-14", "close": 13.46, "volume": 116603.0}, {"date": "2019-06-17", "close": 13.36, "volume": 206917.0}, {"date": "2019-06-18", "close": 13.55, "volume": 261895.0}, {"date": "2019-06-19", "close": 13.63, "volume": 155606.0}, {"date": "2019-06-20", "close": 13.76, "volume": 169057.0}, {"date": "2019-06-21", "close": 13.75, "volume": 238107.0}, {"date": "2019-06-24", "close": 13.74, "volume": 130683.0}, {"date": "2019-06-25", "close": 13.39, "volume": 178028.0}, {"date": "2019-06-26", "close": 13.84, "volume": 261212.0}, {"date": "2019-06-27", "close": 14.16, "volume": 188001.0}, {"date": "2019-06-28", "close": 14.31, "volume": 497753.0}, {"date": "2019-07-01", "close": 14.44, "volume": 179667.0}, {"date": "2019-07-02", "close": 14.33, "volume": 121993.0}, {"date": "2019-07-03", "close": 14.44, "volume": 68954.0}, {"date": "2019-07-05", "close": 14.46, "volume": 95956.0}, {"date": "2019-07-08", "close": 14.13, "volume": 250193.0}, {"date": "2019-07-09", "close": 13.88, "volume": 105926.0}, {"date": "2019-07-10", "close": 14.03, "volume": 154333.0}, {"date": "2019-07-11", "close": 13.87, "volume": 157434.0}, {"date": "2019-07-12", "close": 14.28, "volume": 239382.0}, {"date": "2019-07-15", "close": 14.15, "volume": 99241.0}, {"date": "2019-07-16", "close": 14.38, "volume": 166025.0}, {"date": "2019-07-17", "close": 14.28, "volume": 217202.0}, {"date": "2019-07-18", "close": 14.3, "volume": 192490.0}, {"date": "2019-07-19", "close": 14.34, "volume": 120719.0}, {"date": "2019-07-22", "close": 14.2, "volume": 116612.0}, {"date": "2019-07-23", "close": 14.4, "volume": 273246.0}, {"date": "2019-07-24", "close": 14.94, "volume": 385217.0}, {"date": "2019-07-25", "close": 14.5, "volume": 162307.0}, {"date": "2019-07-26", "close": 14.48, "volume": 211184.0}, {"date": "2019-07-29", "close": 14.35, "volume": 113621.0}, {"date": "2019-07-30", "close": 13.96, "volume": 189614.0}, {"date": "2019-07-31", "close": 13.72, "volume": 391436.0}, {"date": "2019-08-01", "close": 10.27, "volume": 1156545.0}, {"date": "2019-08-02", "close": 11.07, "volume": 746546.0}, {"date": "2019-08-05", "close": 10.97, "volume": 464890.0}, {"date": "2019-08-06", "close": 10.9, "volume": 337726.0}, {"date": "2019-08-07", "close": 10.85, "volume": 312532.0}, {"date": "2019-08-08", "close": 10.84, "volume": 282322.0}, {"date": "2019-08-09", "close": 10.51, "volume": 237098.0}, {"date": "2019-08-12", "close": 10.63, "volume": 167645.0}, {"date": "2019-08-13", "close": 10.56, "volume": 271472.0}, {"date": "2019-08-14", "close": 10.18, "volume": 366454.0}, {"date": "2019-08-15", "close": 9.99, "volume": 182020.0}, {"date": "2019-08-16", "close": 10.1, "volume": 422293.0}, {"date": "2019-08-19", "close": 9.83, "volume": 406599.0}, {"date": "2019-08-20", "close": 9.94, "volume": 508002.0}, {"date": "2019-08-21", "close": 10.51, "volume": 388898.0}, {"date": "2019-08-22", "close": 10.14, "volume": 208309.0}, {"date": "2019-08-23", "close": 9.93, "volume": 374141.0}, {"date": "2019-08-26", "close": 10.05, "volume": 273256.0}, {"date": "2019-08-27", "close": 9.87, "volume": 316120.0}, {"date": "2019-08-28", "close": 9.99, "volume": 255731.0}, {"date": "2019-08-29", "close": 10.24, "volume": 180028.0}, {"date": "2019-08-30", "close": 10.21, "volume": 258591.0}, {"date": "2019-09-03", "close": 9.81, "volume": 268463.0}, {"date": "2019-09-04", "close": 9.87, "volume": 138290.0}, {"date": "2019-09-05", "close": 10.39, "volume": 259431.0}, {"date": "2019-09-06", "close": 10.39, "volume": 146108.0}, {"date": "2019-09-09", "close": 10.73, "volume": 211314.0}, {"date": "2019-09-10", "close": 11.13, "volume": 519532.0}, {"date": "2019-09-11", "close": 11.41, "volume": 508430.0}, {"date": "2019-09-12", "close": 11.51, "volume": 283709.0}, {"date": "2019-09-13", "close": 11.82, "volume": 239292.0}, {"date": "2019-09-16", "close": 11.66, "volume": 162432.0}, {"date": "2019-09-17", "close": 11.25, "volume": 163605.0}, {"date": "2019-09-18", "close": 10.99, "volume": 222150.0}, {"date": "2019-09-19", "close": 10.79, "volume": 254444.0}, {"date": "2019-09-20", "close": 10.49, "volume": 634767.0}, {"date": "2019-09-23", "close": 10.53, "volume": 302165.0}, {"date": "2019-09-24", "close": 10.81, "volume": 491942.0}, {"date": "2019-09-25", "close": 11.07, "volume": 339416.0}, {"date": "2019-09-26", "close": 11.01, "volume": 344285.0}, {"date": "2019-09-27", "close": 11.17, "volume": 243309.0}, {"date": "2019-09-30", "close": 11.37, "volume": 180937.0}, {"date": "2019-10-01", "close": 10.89, "volume": 185223.0}, {"date": "2019-10-02", "close": 10.52, "volume": 239847.0}, {"date": "2019-10-03", "close": 10.29, "volume": 321185.0}, {"date": "2019-10-04", "close": 10.33, "volume": 257577.0}, {"date": "2019-10-07", "close": 10.3, "volume": 280297.0}, {"date": "2019-10-08", "close": 9.98, "volume": 135459.0}, {"date": "2019-10-09", "close": 9.97, "volume": 177283.0}, {"date": "2019-10-10", "close": 9.99, "volume": 168333.0}, {"date": "2019-10-11", "close": 10.49, "volume": 212697.0}, {"date": "2019-10-14", "close": 10.53, "volume": 145087.0}, {"date": "2019-10-15", "close": 10.5, "volume": 211902.0}, {"date": "2019-10-16", "close": 10.63, "volume": 200044.0}, {"date": "2019-10-17", "close": 10.72, "volume": 164793.0}, {"date": "2019-10-18", "close": 10.81, "volume": 284285.0}, {"date": "2019-10-21", "close": 11.21, "volume": 198993.0}, {"date": "2019-10-22", "close": 11.21, "volume": 104897.0}, {"date": "2019-10-23", "close": 11.28, "volume": 175824.0}, {"date": "2019-10-24", "close": 11.36, "volume": 180591.0}, {"date": "2019-10-25", "close": 11.51, "volume": 119693.0}, {"date": "2019-10-28", "close": 11.81, "volume": 246145.0}, {"date": "2019-10-29", "close": 11.85, "volume": 202828.0}, {"date": "2019-10-30", "close": 11.62, "volume": 240837.0}, {"date": "2019-10-31", "close": 11.43, "volume": 261892.0}, {"date": "2019-11-01", "close": 11.59, "volume": 235767.0}, {"date": "2019-11-04", "close": 11.8, "volume": 251991.0}, {"date": "2019-11-05", "close": 11.81, "volume": 206412.0}, {"date": "2019-11-06", "close": 11.69, "volume": 170333.0}, {"date": "2019-11-07", "close": 11.85, "volume": 192416.0}, {"date": "2019-11-08", "close": 7.02, "volume": 2416457.0}, {"date": "2019-11-11", "close": 7.45, "volume": 1026257.0}, {"date": "2019-11-12", "close": 7.66, "volume": 625203.0}, {"date": "2019-11-13", "close": 7.37, "volume": 416072.0}, {"date": "2019-11-14", "close": 7.6, "volume": 598683.0}, {"date": "2019-11-15", "close": 7.54, "volume": 570020.0}, {"date": "2019-11-18", "close": 7.21, "volume": 451698.0}, {"date": "2019-11-19", "close": 6.96, "volume": 497163.0}, {"date": "2019-11-20", "close": 6.72, "volume": 427401.0}, {"date": "2019-11-21", "close": 6.85, "volume": 606713.0}, {"date": "2019-11-22", "close": 7.41, "volume": 830392.0}, {"date": "2019-11-25", "close": 7.52, "volume": 438978.0}, {"date": "2019-11-26", "close": 7.41, "volume": 407499.0}, {"date": "2019-11-27", "close": 7.43, "volume": 282243.0}, {"date": "2019-11-29", "close": 7.42, "volume": 294973.0}, {"date": "2019-12-02", "close": 7.47, "volume": 413686.0}, {"date": "2019-12-03", "close": 7.2, "volume": 374041.0}, {"date": "2019-12-04", "close": 7.06, "volume": 475854.0}, {"date": "2019-12-05", "close": 6.97, "volume": 436251.0}, {"date": "2019-12-06", "close": 7.1, "volume": 506693.0}, {"date": "2019-12-09", "close": 7.07, "volume": 579670.0}, {"date": "2019-12-10", "close": 7.09, "volume": 387598.0}, {"date": "2019-12-11", "close": 7.2, "volume": 358001.0}, {"date": "2019-12-12", "close": 7.58, "volume": 441980.0}, {"date": "2019-12-13", "close": 7.42, "volume": 292848.0}, {"date": "2019-12-16", "close": 7.44, "volume": 624639.0}, {"date": "2019-12-17", "close": 7.4, "volume": 843664.0}, {"date": "2019-12-18", "close": 7.88, "volume": 841229.0}, {"date": "2019-12-19", "close": 7.74, "volume": 531320.0}, {"date": "2019-12-20", "close": 7.66, "volume": 938388.0}, {"date": "2019-12-23", "close": 7.61, "volume": 575350.0}, {"date": "2019-12-24", "close": 7.73, "volume": 260215.0}, {"date": "2019-12-26", "close": 7.71, "volume": 279679.0}, {"date": "2019-12-27", "close": 7.57, "volume": 299205.0}, {"date": "2019-12-30", "close": 7.59, "volume": 362323.0}, {"date": "2019-12-31", "close": 7.7, "volume": 517492.0}, {"date": "2020-01-02", "close": 7.78, "volume": 312003.0}, {"date": "2020-01-03", "close": 7.6, "volume": 275783.0}, {"date": "2020-01-06", "close": 7.49, "volume": 184115.0}, {"date": "2020-01-07", "close": 7.45, "volume": 179416.0}, {"date": "2020-01-08", "close": 7.46, "volume": 204739.0}, {"date": "2020-01-09", "close": 7.4, "volume": 238340.0}, {"date": "2020-01-10", "close": 7.15, "volume": 276171.0}, {"date": "2020-01-13", "close": 7.41, "volume": 233273.0}, {"date": "2020-01-14", "close": 7.4, "volume": 159972.0}, {"date": "2020-01-15", "close": 7.42, "volume": 192847.0}, {"date": "2020-01-16", "close": 7.58, "volume": 275457.0}, {"date": "2020-01-17", "close": 7.65, "volume": 235511.0}, {"date": "2020-01-21", "close": 7.55, "volume": 286684.0}, {"date": "2020-01-22", "close": 7.46, "volume": 363998.0}, {"date": "2020-01-23", "close": 7.46, "volume": 223992.0}, {"date": "2020-01-24", "close": 7.45, "volume": 247474.0}, {"date": "2020-01-27", "close": 7.23, "volume": 251433.0}, {"date": "2020-01-28", "close": 7.4, "volume": 228450.0}, {"date": "2020-01-29", "close": 7.28, "volume": 188373.0}, {"date": "2020-01-30", "close": 7.25, "volume": 250994.0}, {"date": "2020-01-31", "close": 7.03, "volume": 353207.0}, {"date": "2020-02-03", "close": 7.35, "volume": 257798.0}, {"date": "2020-02-04", "close": 7.83, "volume": 624884.0}, {"date": "2020-02-05", "close": 9.1, "volume": 857773.0}, {"date": "2020-02-06", "close": 8.33, "volume": 594568.0}, {"date": "2020-02-07", "close": 8.07, "volume": 275022.0}, {"date": "2020-02-10", "close": 8.01, "volume": 403116.0}, {"date": "2020-02-11", "close": 8.4, "volume": 312055.0}, {"date": "2020-02-12", "close": 8.63, "volume": 442783.0}, {"date": "2020-02-13", "close": 8.7, "volume": 191898.0}, {"date": "2020-02-14", "close": 8.62, "volume": 252725.0}, {"date": "2020-02-18", "close": 8.42, "volume": 387661.0}, {"date": "2020-02-19", "close": 8.52, "volume": 231118.0}, {"date": "2020-02-20", "close": 8.66, "volume": 340746.0}, {"date": "2020-02-21", "close": 8.82, "volume": 390559.0}, {"date": "2020-02-24", "close": 8.46, "volume": 552575.0}, {"date": "2020-02-25", "close": 8.19, "volume": 506956.0}, {"date": "2020-02-26", "close": 7.92, "volume": 520584.0}, {"date": "2020-02-27", "close": 7.34, "volume": 338609.0}, {"date": "2020-02-28", "close": 7.46, "volume": 558536.0}, {"date": "2020-03-02", "close": 7.23, "volume": 456463.0}, {"date": "2020-03-03", "close": 6.92, "volume": 418768.0}, {"date": "2020-03-04", "close": 6.89, "volume": 337562.0}, {"date": "2020-03-05", "close": 6.32, "volume": 382868.0}, {"date": "2020-03-06", "close": 5.93, "volume": 516425.0}, {"date": "2020-03-09", "close": 5.11, "volume": 419431.0}, {"date": "2020-03-10", "close": 5.4, "volume": 356017.0}, {"date": "2020-03-11", "close": 4.81, "volume": 391807.0}, {"date": "2020-03-12", "close": 4.37, "volume": 443265.0}, {"date": "2020-03-13", "close": 5.1, "volume": 948947.0}, {"date": "2020-03-16", "close": 4.13, "volume": 683220.0}, {"date": "2020-03-17", "close": 3.53, "volume": 816813.0}, {"date": "2020-03-18", "close": 3.2, "volume": 550061.0}, {"date": "2020-03-19", "close": 3.31, "volume": 622533.0}, {"date": "2020-03-20", "close": 3.17, "volume": 950198.0}, {"date": "2020-03-23", "close": 3.29, "volume": 606766.0}, {"date": "2020-03-24", "close": 3.17, "volume": 1071701.0}, {"date": "2020-03-25", "close": 3.5, "volume": 794508.0}, {"date": "2020-03-26", "close": 3.69, "volume": 597491.0}, {"date": "2020-03-27", "close": 3.42, "volume": 422289.0}, {"date": "2020-03-30", "close": 3.28, "volume": 453406.0}, {"date": "2020-03-31", "close": 3.25, "volume": 519630.0}, {"date": "2020-04-01", "close": 3.05, "volume": 365001.0}, {"date": "2020-04-02", "close": 3.16, "volume": 556990.0}, {"date": "2020-04-03", "close": 2.98, "volume": 415079.0}, {"date": "2020-04-06", "close": 3.27, "volume": 497734.0}, {"date": "2020-04-07", "close": 3.31, "volume": 619593.0}, {"date": "2020-04-08", "close": 4.05, "volume": 688181.0}, {"date": "2020-04-09", "close": 4.61, "volume": 609534.0}, {"date": "2020-04-13", "close": 4.39, "volume": 339721.0}, {"date": "2020-04-14", "close": 4.2, "volume": 422922.0}, {"date": "2020-04-15", "close": 4.15, "volume": 358986.0}, {"date": "2020-04-16", "close": 3.74, "volume": 288353.0}, {"date": "2020-04-17", "close": 4.07, "volume": 303701.0}, {"date": "2020-04-20", "close": 3.93, "volume": 288419.0}, {"date": "2020-04-21", "close": 3.98, "volume": 227828.0}, {"date": "2020-04-22", "close": 3.98, "volume": 231640.0}, {"date": "2020-04-23", "close": 4.03, "volume": 302009.0}, {"date": "2020-04-24", "close": 4.03, "volume": 239010.0}, {"date": "2020-04-27", "close": 4.33, "volume": 460671.0}, {"date": "2020-04-28", "close": 4.37, "volume": 457551.0}, {"date": "2020-04-29", "close": 4.73, "volume": 532869.0}, {"date": "2020-04-30", "close": 4.63, "volume": 394361.0}, {"date": "2020-05-01", "close": 4.23, "volume": 371248.0}, {"date": "2020-05-04", "close": 4.13, "volume": 287865.0}, {"date": "2020-05-05", "close": 4.08, "volume": 405797.0}, {"date": "2020-05-06", "close": 4.01, "volume": 198101.0}, {"date": "2020-05-07", "close": 4.18, "volume": 291870.0}, {"date": "2020-05-08", "close": 4.2, "volume": 364782.0}, {"date": "2020-05-11", "close": 4.13, "volume": 586993.0}, {"date": "2020-05-12", "close": 3.99, "volume": 374798.0}, {"date": "2020-05-13", "close": 3.74, "volume": 473574.0}, {"date": "2020-05-14", "close": 3.54, "volume": 377938.0}, {"date": "2020-05-15", "close": 3.54, "volume": 445537.0}, {"date": "2020-05-18", "close": 3.69, "volume": 766305.0}, {"date": "2020-05-19", "close": 3.79, "volume": 573934.0}, {"date": "2020-05-20", "close": 3.92, "volume": 433214.0}, {"date": "2020-05-21", "close": 4.07, "volume": 741397.0}, {"date": "2020-05-22", "close": 4.42, "volume": 627760.0}, {"date": "2020-05-26", "close": 5.01, "volume": 1236455.0}, {"date": "2020-05-27", "close": 5.44, "volume": 618857.0}, {"date": "2020-05-28", "close": 5.08, "volume": 601899.0}, {"date": "2020-05-29", "close": 5.35, "volume": 1613812.0}, {"date": "2020-06-01", "close": 5.34, "volume": 688789.0}, {"date": "2020-06-02", "close": 5.47, "volume": 891025.0}, {"date": "2020-06-03", "close": 5.77, "volume": 518046.0}, {"date": "2020-06-04", "close": 6.02, "volume": 439716.0}, {"date": "2020-06-05", "close": 6.49, "volume": 598861.0}, {"date": "2020-06-08", "close": 6.94, "volume": 498217.0}, {"date": "2020-06-09", "close": 6.63, "volume": 424329.0}, {"date": "2020-06-10", "close": 5.78, "volume": 569678.0}, {"date": "2020-06-11", "close": 5.06, "volume": 616002.0}, {"date": "2020-06-12", "close": 5.35, "volume": 329500.0}, {"date": "2020-06-15", "close": 5.23, "volume": 469108.0}, {"date": "2020-06-16", "close": 5.47, "volume": 463782.0}, {"date": "2020-06-17", "close": 5.13, "volume": 487271.0}, {"date": "2020-06-18", "close": 5.27, "volume": 582951.0}, {"date": "2020-06-19", "close": 5.18, "volume": 1303222.0}, {"date": "2020-06-22", "close": 5.33, "volume": 460830.0}, {"date": "2020-06-23", "close": 5.46, "volume": 617393.0}, {"date": "2020-06-24", "close": 4.97, "volume": 385777.0}, {"date": "2020-06-25", "close": 4.93, "volume": 411464.0}, {"date": "2020-06-26", "close": 4.95, "volume": 643919.0}, {"date": "2020-06-29", "close": 5.4, "volume": 460514.0}, {"date": "2020-06-30", "close": 5.52, "volume": 469210.0}, {"date": "2020-07-01", "close": 5.36, "volume": 350479.0}, {"date": "2020-07-02", "close": 5.49, "volume": 279314.0}, {"date": "2020-07-06", "close": 5.35, "volume": 321693.0}, {"date": "2020-07-07", "close": 5.16, "volume": 251463.0}, {"date": "2020-07-08", "close": 4.91, "volume": 471145.0}, {"date": "2020-07-09", "close": 4.78, "volume": 253989.0}, {"date": "2020-07-10", "close": 4.99, "volume": 219095.0}, {"date": "2020-07-13", "close": 4.95, "volume": 341102.0}, {"date": "2020-07-14", "close": 5.02, "volume": 190934.0}, {"date": "2020-07-15", "close": 5.3, "volume": 396342.0}, {"date": "2020-07-16", "close": 5.21, "volume": 177168.0}, {"date": "2020-07-17", "close": 5.23, "volume": 167073.0}, {"date": "2020-07-20", "close": 5.07, "volume": 171898.0}, {"date": "2020-07-21", "close": 5.12, "volume": 329522.0}, {"date": "2020-07-22", "close": 5.1, "volume": 211590.0}, {"date": "2020-07-23", "close": 5.21, "volume": 433638.0}, {"date": "2020-07-24", "close": 5.15, "volume": 171085.0}, {"date": "2020-07-27", "close": 5.15, "volume": 150615.0}, {"date": "2020-07-28", "close": 5.09, "volume": 458096.0}, {"date": "2020-07-29", "close": 5.5, "volume": 420511.0}, {"date": "2020-07-30", "close": 5.36, "volume": 325548.0}, {"date": "2020-07-31", "close": 5.44, "volume": 516119.0}, {"date": "2020-08-03", "close": 5.66, "volume": 302407.0}, {"date": "2020-08-04", "close": 5.71, "volume": 187470.0}, {"date": "2020-08-05", "close": 6.77, "volume": 1925844.0}, {"date": "2020-08-06", "close": 6.61, "volume": 576848.0}, {"date": "2020-08-07", "close": 6.83, "volume": 374873.0}, {"date": "2020-08-10", "close": 6.91, "volume": 404877.0}, {"date": "2020-08-11", "close": 7.06, "volume": 640080.0}, {"date": "2020-08-12", "close": 7.0, "volume": 412221.0}, {"date": "2020-08-13", "close": 6.87, "volume": 271834.0}, {"date": "2020-08-14", "close": 6.91, "volume": 281888.0}, {"date": "2020-08-17", "close": 6.91, "volume": 220440.0}, {"date": "2020-08-18", "close": 6.78, "volume": 292343.0}, {"date": "2020-08-19", "close": 6.81, "volume": 218702.0}, {"date": "2020-08-20", "close": 6.86, "volume": 235078.0}, {"date": "2020-08-21", "close": 6.66, "volume": 250903.0}, {"date": "2020-08-24", "close": 6.94, "volume": 229307.0}, {"date": "2020-08-25", "close": 6.94, "volume": 213868.0}, {"date": "2020-08-26", "close": 6.9, "volume": 215379.0}, {"date": "2020-08-27", "close": 6.85, "volume": 231916.0}, {"date": "2020-08-28", "close": 6.91, "volume": 150728.0}, {"date": "2020-08-31", "close": 6.77, "volume": 202106.0}, {"date": "2020-09-01", "close": 6.77, "volume": 190951.0}, {"date": "2020-09-02", "close": 6.7, "volume": 357529.0}, {"date": "2020-09-03", "close": 6.72, "volume": 334679.0}, {"date": "2020-09-04", "close": 6.7, "volume": 245596.0}, {"date": "2020-09-08", "close": 6.44, "volume": 281701.0}, {"date": "2020-09-09", "close": 6.21, "volume": 326873.0}, {"date": "2020-09-10", "close": 6.09, "volume": 256949.0}, {"date": "2020-09-11", "close": 6.15, "volume": 244622.0}, {"date": "2020-09-14", "close": 6.26, "volume": 181721.0}, {"date": "2020-09-15", "close": 6.35, "volume": 267614.0}, {"date": "2020-09-16", "close": 6.24, "volume": 236933.0}, {"date": "2020-09-17", "close": 6.31, "volume": 209116.0}, {"date": "2020-09-18", "close": 6.32, "volume": 616221.0}, {"date": "2020-09-21", "close": 6.01, "volume": 416229.0}, {"date": "2020-09-22", "close": 6.01, "volume": 305530.0}, {"date": "2020-09-23", "close": 5.78, "volume": 302053.0}, {"date": "2020-09-24", "close": 5.82, "volume": 216377.0}, {"date": "2020-09-25", "close": 5.96, "volume": 337379.0}, {"date": "2020-09-28", "close": 6.29, "volume": 351718.0}, {"date": "2020-09-29", "close": 6.42, "volume": 435952.0}, {"date": "2020-09-30", "close": 6.25, "volume": 435826.0}, {"date": "2020-10-01", "close": 6.36, "volume": 252784.0}, {"date": "2020-10-02", "close": 6.62, "volume": 386487.0}, {"date": "2020-10-05", "close": 7.0, "volume": 262372.0}, {"date": "2020-10-06", "close": 7.16, "volume": 553954.0}, {"date": "2020-10-07", "close": 7.58, "volume": 346753.0}, {"date": "2020-10-08", "close": 7.3, "volume": 398689.0}, {"date": "2020-10-09", "close": 7.16, "volume": 159019.0}, {"date": "2020-10-12", "close": 7.16, "volume": 250479.0}, {"date": "2020-10-13", "close": 7.08, "volume": 186661.0}, {"date": "2020-10-14", "close": 7.0, "volume": 139814.0}, {"date": "2020-10-15", "close": 7.18, "volume": 173525.0}, {"date": "2020-10-16", "close": 7.13, "volume": 184540.0}, {"date": "2020-10-19", "close": 7.21, "volume": 210314.0}, {"date": "2020-10-20", "close": 7.18, "volume": 226231.0}, {"date": "2020-10-21", "close": 7.12, "volume": 130031.0}, {"date": "2020-10-22", "close": 7.15, "volume": 268798.0}, {"date": "2020-10-23", "close": 7.17, "volume": 122427.0}, {"date": "2020-10-26", "close": 6.83, "volume": 258685.0}, {"date": "2020-10-27", "close": 6.46, "volume": 475900.0}, {"date": "2020-10-28", "close": 6.17, "volume": 385796.0}, {"date": "2020-10-29", "close": 6.46, "volume": 261245.0}, {"date": "2020-10-30", "close": 6.4, "volume": 242441.0}, {"date": "2020-11-02", "close": 6.94, "volume": 237420.0}, {"date": "2020-11-03", "close": 7.25, "volume": 521305.0}, {"date": "2020-11-04", "close": 6.82, "volume": 379312.0}, {"date": "2020-11-05", "close": 7.38, "volume": 435837.0}, {"date": "2020-11-06", "close": 9.62, "volume": 2882948.0}, {"date": "2020-11-09", "close": 10.1, "volume": 887429.0}, {"date": "2020-11-10", "close": 10.35, "volume": 692819.0}, {"date": "2020-11-11", "close": 10.16, "volume": 489548.0}, {"date": "2020-11-12", "close": 10.06, "volume": 463478.0}, {"date": "2020-11-13", "close": 10.59, "volume": 355315.0}, {"date": "2020-11-16", "close": 11.6, "volume": 700426.0}, {"date": "2020-11-17", "close": 11.76, "volume": 597117.0}, {"date": "2020-11-18", "close": 11.15, "volume": 470857.0}, {"date": "2020-11-19", "close": 10.78, "volume": 441660.0}, {"date": "2020-11-20", "close": 10.84, "volume": 540499.0}, {"date": "2020-11-23", "close": 11.5, "volume": 502749.0}, {"date": "2020-11-24", "close": 11.67, "volume": 635369.0}, {"date": "2020-11-25", "close": 11.61, "volume": 446845.0}, {"date": "2020-11-27", "close": 11.18, "volume": 230454.0}, {"date": "2020-11-30", "close": 10.92, "volume": 425619.0}, {"date": "2020-12-01", "close": 11.19, "volume": 313018.0}, {"date": "2020-12-02", "close": 11.24, "volume": 564373.0}, {"date": "2020-12-03", "close": 11.09, "volume": 649449.0}, {"date": "2020-12-04", "close": 12.12, "volume": 713209.0}, {"date": "2020-12-07", "close": 11.73, "volume": 619784.0}, {"date": "2020-12-08", "close": 11.66, "volume": 676403.0}, {"date": "2020-12-09", "close": 12.11, "volume": 593626.0}, {"date": "2020-12-10", "close": 11.99, "volume": 415923.0}, {"date": "2020-12-11", "close": 12.0, "volume": 474539.0}, {"date": "2020-12-14", "close": 12.2, "volume": 480105.0}, {"date": "2020-12-15", "close": 12.71, "volume": 467808.0}, {"date": "2020-12-16", "close": 12.47, "volume": 389845.0}, {"date": "2020-12-17", "close": 12.41, "volume": 305540.0}, {"date": "2020-12-18", "close": 12.24, "volume": 956441.0}, {"date": "2020-12-21", "close": 12.11, "volume": 546707.0}, {"date": "2020-12-22", "close": 12.33, "volume": 235905.0}, {"date": "2020-12-23", "close": 12.15, "volume": 251425.0}, {"date": "2020-12-24", "close": 12.17, "volume": 99593.0}, {"date": "2020-12-28", "close": 12.29, "volume": 262716.0}, {"date": "2020-12-29", "close": 12.2, "volume": 265268.0}, {"date": "2020-12-30", "close": 12.48, "volume": 206605.0}, {"date": "2020-12-31", "close": 12.56, "volume": 330685.0}, {"date": "2021-01-04", "close": 12.17, "volume": 760528.0}, {"date": "2021-01-05", "close": 12.66, "volume": 356038.0}, {"date": "2021-01-06", "close": 13.47, "volume": 506261.0}, {"date": "2021-01-07", "close": 13.39, "volume": 374829.0}, {"date": "2021-01-08", "close": 13.46, "volume": 508908.0}, {"date": "2021-01-11", "close": 13.51, "volume": 274267.0}, {"date": "2021-01-12", "close": 13.92, "volume": 443013.0}, {"date": "2021-01-13", "close": 13.79, "volume": 284821.0}, {"date": "2021-01-14", "close": 13.94, "volume": 351621.0}, {"date": "2021-01-15", "close": 13.64, "volume": 301789.0}, {"date": "2021-01-19", "close": 13.63, "volume": 426428.0}, {"date": "2021-01-20", "close": 13.96, "volume": 231042.0}, {"date": "2021-01-21", "close": 14.28, "volume": 454524.0}, {"date": "2021-01-22", "close": 14.06, "volume": 309587.0}, {"date": "2021-01-25", "close": 13.55, "volume": 306637.0}, {"date": "2021-01-26", "close": 13.16, "volume": 336457.0}, {"date": "2021-01-27", "close": 12.66, "volume": 451437.0}, {"date": "2021-01-28", "close": 12.71, "volume": 271887.0}, {"date": "2021-01-29", "close": 12.55, "volume": 241380.0}, {"date": "2021-02-01", "close": 12.91, "volume": 196322.0}, {"date": "2021-02-02", "close": 13.13, "volume": 154815.0}, {"date": "2021-02-03", "close": 13.48, "volume": 232087.0}, {"date": "2021-02-04", "close": 13.71, "volume": 343944.0}, {"date": "2021-02-05", "close": 13.85, "volume": 703845.0}, {"date": "2021-02-08", "close": 14.8, "volume": 492031.0}, {"date": "2021-02-09", "close": 14.48, "volume": 309235.0}, {"date": "2021-02-10", "close": 14.06, "volume": 323221.0}, {"date": "2021-02-11", "close": 13.68, "volume": 489888.0}, {"date": "2021-02-12", "close": 13.66, "volume": 255342.0}, {"date": "2021-02-16", "close": 13.72, "volume": 272940.0}, {"date": "2021-02-17", "close": 13.81, "volume": 203321.0}, {"date": "2021-02-18", "close": 13.57, "volume": 270490.0}, {"date": "2021-02-19", "close": 14.62, "volume": 725126.0}, {"date": "2021-02-22", "close": 14.52, "volume": 461961.0}, {"date": "2021-02-23", "close": 14.52, "volume": 332042.0}, {"date": "2021-02-24", "close": 14.41, "volume": 306259.0}, {"date": "2021-02-25", "close": 13.85, "volume": 326984.0}, {"date": "2021-02-26", "close": 13.87, "volume": 372938.0}, {"date": "2021-03-01", "close": 14.46, "volume": 253135.0}, {"date": "2021-03-02", "close": 14.66, "volume": 309201.0}, {"date": "2021-03-03", "close": 15.25, "volume": 605751.0}, {"date": "2021-03-04", "close": 14.45, "volume": 706273.0}, {"date": "2021-03-05", "close": 15.03, "volume": 387049.0}, {"date": "2021-03-08", "close": 15.04, "volume": 272858.0}, {"date": "2021-03-09", "close": 14.72, "volume": 354022.0}, {"date": "2021-03-10", "close": 15.25, "volume": 309273.0}, {"date": "2021-03-11", "close": 15.45, "volume": 292860.0}, {"date": "2021-03-12", "close": 15.74, "volume": 297234.0}, {"date": "2021-03-15", "close": 15.79, "volume": 207546.0}, {"date": "2021-03-16", "close": 15.03, "volume": 408194.0}, {"date": "2021-03-17", "close": 15.39, "volume": 195312.0}, {"date": "2021-03-18", "close": 15.75, "volume": 668650.0}, {"date": "2021-03-19", "close": 15.98, "volume": 782406.0}, {"date": "2021-03-22", "close": 16.0, "volume": 434163.0}, {"date": "2021-03-23", "close": 15.46, "volume": 823518.0}, {"date": "2021-03-24", "close": 14.64, "volume": 763430.0}, {"date": "2021-03-25", "close": 15.07, "volume": 466005.0}, {"date": "2021-03-26", "close": 14.92, "volume": 504009.0}, {"date": "2021-03-29", "close": 14.56, "volume": 428389.0}, {"date": "2021-03-30", "close": 15.02, "volume": 267069.0}, {"date": "2021-03-31", "close": 14.77, "volume": 384803.0}, {"date": "2021-04-01", "close": 15.12, "volume": 210104.0}, {"date": "2021-04-05", "close": 15.16, "volume": 155869.0}, {"date": "2021-04-06", "close": 15.25, "volume": 195367.0}, {"date": "2021-04-07", "close": 14.74, "volume": 256932.0}, {"date": "2021-04-08", "close": 15.04, "volume": 249968.0}, {"date": "2021-04-09", "close": 15.23, "volume": 137212.0}, {"date": "2021-04-12", "close": 15.33, "volume": 110291.0}, {"date": "2021-04-13", "close": 15.19, "volume": 182639.0}, {"date": "2021-04-14", "close": 15.28, "volume": 174097.0}, {"date": "2021-04-15", "close": 15.53, "volume": 139630.0}, {"date": "2021-04-16", "close": 15.54, "volume": 168786.0}, {"date": "2021-04-19", "close": 15.72, "volume": 307161.0}, {"date": "2021-04-20", "close": 15.68, "volume": 494579.0}, {"date": "2021-04-21", "close": 16.1, "volume": 279992.0}, {"date": "2021-04-22", "close": 15.99, "volume": 376616.0}, {"date": "2021-04-23", "close": 16.71, "volume": 364902.0}, {"date": "2021-04-26", "close": 16.33, "volume": 293260.0}, {"date": "2021-04-27", "close": 16.77, "volume": 257847.0}, {"date": "2021-04-28", "close": 16.73, "volume": 151565.0}, {"date": "2021-04-29", "close": 16.14, "volume": 189850.0}, {"date": "2021-04-30", "close": 16.28, "volume": 367171.0}, {"date": "2021-05-03", "close": 16.77, "volume": 199879.0}, {"date": "2021-05-04", "close": 16.32, "volume": 298501.0}, {"date": "2021-05-05", "close": 16.14, "volume": 159662.0}, {"date": "2021-05-06", "close": 16.78, "volume": 513639.0}, {"date": "2021-05-07", "close": 17.01, "volume": 219077.0}, {"date": "2021-05-10", "close": 16.55, "volume": 330348.0}, {"date": "2021-05-11", "close": 16.27, "volume": 213105.0}, {"date": "2021-05-12", "close": 15.66, "volume": 325989.0}, {"date": "2021-05-13", "close": 15.96, "volume": 217350.0}, {"date": "2021-05-14", "close": 16.6, "volume": 167744.0}, {"date": "2021-05-17", "close": 16.96, "volume": 474032.0}, {"date": "2021-05-18", "close": 16.41, "volume": 405317.0}, {"date": "2021-05-19", "close": 16.47, "volume": 321054.0}, {"date": "2021-05-20", "close": 16.2, "volume": 226432.0}, {"date": "2021-05-21", "close": 16.72, "volume": 225172.0}, {"date": "2021-05-24", "close": 16.74, "volume": 166040.0}, {"date": "2021-05-25", "close": 16.22, "volume": 235162.0}, {"date": "2021-05-26", "close": 16.68, "volume": 437538.0}, {"date": "2021-05-27", "close": 16.36, "volume": 992725.0}, {"date": "2021-05-28", "close": 17.59, "volume": 545954.0}, {"date": "2021-06-01", "close": 18.13, "volume": 317861.0}, {"date": "2021-06-02", "close": 17.71, "volume": 236684.0}, {"date": "2021-06-03", "close": 17.86, "volume": 147971.0}, {"date": "2021-06-04", "close": 17.79, "volume": 177194.0}, {"date": "2021-06-07", "close": 17.73, "volume": 188366.0}, {"date": "2021-06-08", "close": 17.94, "volume": 165539.0}, {"date": "2021-06-09", "close": 17.37, "volume": 182260.0}, {"date": "2021-06-10", "close": 17.13, "volume": 199142.0}, {"date": "2021-06-11", "close": 17.22, "volume": 206703.0}, {"date": "2021-06-14", "close": 16.7, "volume": 367256.0}, {"date": "2021-06-15", "close": 16.83, "volume": 302028.0}, {"date": "2021-06-16", "close": 16.71, "volume": 256825.0}, {"date": "2021-06-17", "close": 16.32, "volume": 401422.0}, {"date": "2021-06-18", "close": 15.71, "volume": 1172874.0}, {"date": "2021-06-21", "close": 16.18, "volume": 284252.0}, {"date": "2021-06-22", "close": 16.23, "volume": 218290.0}, {"date": "2021-06-23", "close": 16.22, "volume": 159621.0}, {"date": "2021-06-24", "close": 16.56, "volume": 145018.0}, {"date": "2021-06-25", "close": 16.38, "volume": 694267.0}, {"date": "2021-06-28", "close": 15.93, "volume": 254209.0}, {"date": "2021-06-29", "close": 16.03, "volume": 155513.0}, {"date": "2021-06-30", "close": 16.59, "volume": 322389.0}, {"date": "2021-07-01", "close": 16.62, "volume": 326220.0}, {"date": "2021-07-02", "close": 16.39, "volume": 240702.0}, {"date": "2021-07-06", "close": 16.36, "volume": 260213.0}, {"date": "2021-07-07", "close": 17.58, "volume": 733045.0}, {"date": "2021-07-08", "close": 16.73, "volume": 515169.0}, {"date": "2021-07-09", "close": 17.47, "volume": 288249.0}, {"date": "2021-07-12", "close": 17.48, "volume": 261326.0}, {"date": "2021-07-13", "close": 17.37, "volume": 405304.0}, {"date": "2021-07-14", "close": 16.53, "volume": 390549.0}, {"date": "2021-07-15", "close": 16.31, "volume": 296059.0}, {"date": "2021-07-16", "close": 15.58, "volume": 270722.0}, {"date": "2021-07-19", "close": 15.6, "volume": 434692.0}, {"date": "2021-07-20", "close": 16.3, "volume": 386930.0}, {"date": "2021-07-21", "close": 16.55, "volume": 308454.0}, {"date": "2021-07-22", "close": 15.93, "volume": 190495.0}, {"date": "2021-07-23", "close": 15.93, "volume": 238996.0}, {"date": "2021-07-26", "close": 16.05, "volume": 134768.0}, {"date": "2021-07-27", "close": 15.97, "volume": 198917.0}, {"date": "2021-07-28", "close": 16.21, "volume": 224417.0}, {"date": "2021-07-29", "close": 16.69, "volume": 161583.0}, {"date": "2021-07-30", "close": 16.73, "volume": 228602.0}, {"date": "2021-08-02", "close": 16.5, "volume": 182939.0}, {"date": "2021-08-03", "close": 16.86, "volume": 230333.0}, {"date": "2021-08-04", "close": 16.38, "volume": 254244.0}, {"date": "2021-08-05", "close": 13.96, "volume": 1762983.0}, {"date": "2021-08-06", "close": 14.34, "volume": 362992.0}, {"date": "2021-08-09", "close": 14.25, "volume": 317410.0}, {"date": "2021-08-10", "close": 14.43, "volume": 274010.0}, {"date": "2021-08-11", "close": 14.58, "volume": 229105.0}, {"date": "2021-08-12", "close": 14.31, "volume": 181117.0}, {"date": "2021-08-13", "close": 14.28, "volume": 161810.0}, {"date": "2021-08-16", "close": 13.94, "volume": 297763.0}, {"date": "2021-08-17", "close": 13.42, "volume": 411088.0}, {"date": "2021-08-18", "close": 13.13, "volume": 364267.0}, {"date": "2021-08-19", "close": 12.78, "volume": 264994.0}, {"date": "2021-08-20", "close": 12.78, "volume": 252692.0}, {"date": "2021-08-23", "close": 12.98, "volume": 183802.0}, {"date": "2021-08-24", "close": 13.0, "volume": 247501.0}, {"date": "2021-08-25", "close": 12.62, "volume": 359870.0}, {"date": "2021-08-26", "close": 12.37, "volume": 237023.0}, {"date": "2021-08-27", "close": 12.77, "volume": 190082.0}, {"date": "2021-08-30", "close": 12.49, "volume": 394039.0}, {"date": "2021-08-31", "close": 12.44, "volume": 500020.0}, {"date": "2021-09-01", "close": 12.32, "volume": 432628.0}, {"date": "2021-09-02", "close": 12.31, "volume": 278114.0}, {"date": "2021-09-03", "close": 12.33, "volume": 166089.0}, {"date": "2021-09-07", "close": 11.94, "volume": 284512.0}, {"date": "2021-09-08", "close": 11.52, "volume": 446647.0}, {"date": "2021-09-09", "close": 11.59, "volume": 217446.0}, {"date": "2021-09-10", "close": 11.3, "volume": 358055.0}, {"date": "2021-09-13", "close": 11.48, "volume": 357839.0}, {"date": "2021-09-14", "close": 11.13, "volume": 360717.0}, {"date": "2021-09-15", "close": 11.4, "volume": 415859.0}, {"date": "2021-09-16", "close": 11.41, "volume": 350415.0}, {"date": "2021-09-17", "close": 11.24, "volume": 650015.0}, {"date": "2021-09-20", "close": 11.2, "volume": 213151.0}, {"date": "2021-09-21", "close": 10.95, "volume": 348714.0}, {"date": "2021-09-22", "close": 11.33, "volume": 280421.0}, {"date": "2021-09-23", "close": 11.48, "volume": 395964.0}, {"date": "2021-09-24", "close": 11.37, "volume": 261234.0}, {"date": "2021-09-27", "close": 11.8, "volume": 347788.0}, {"date": "2021-09-28", "close": 11.7, "volume": 201992.0}, {"date": "2021-09-29", "close": 11.58, "volume": 250674.0}, {"date": "2021-09-30", "close": 11.33, "volume": 557517.0}, {"date": "2021-10-01", "close": 11.94, "volume": 421127.0}, {"date": "2021-10-04", "close": 12.3, "volume": 487132.0}, {"date": "2021-10-05", "close": 12.2, "volume": 329044.0}, {"date": "2021-10-06", "close": 11.51, "volume": 310327.0}, {"date": "2021-10-07", "close": 11.67, "volume": 311996.0}, {"date": "2021-10-08", "close": 11.67, "volume": 202494.0}, {"date": "2021-10-11", "close": 11.99, "volume": 373951.0}, {"date": "2021-10-12", "close": 12.08, "volume": 257197.0}, {"date": "2021-10-13", "close": 11.96, "volume": 227229.0}, {"date": "2021-10-14", "close": 12.25, "volume": 244709.0}, {"date": "2021-10-15", "close": 12.1, "volume": 239509.0}, {"date": "2021-10-18", "close": 11.97, "volume": 265690.0}, {"date": "2021-10-19", "close": 11.94, "volume": 120057.0}, {"date": "2021-10-20", "close": 11.96, "volume": 96868.0}, {"date": "2021-10-21", "close": 11.89, "volume": 107566.0}, {"date": "2021-10-22", "close": 11.66, "volume": 173094.0}, {"date": "2021-10-25", "close": 11.79, "volume": 342304.0}, {"date": "2021-10-26", "close": 10.72, "volume": 1060526.0}, {"date": "2021-10-27", "close": 10.66, "volume": 433491.0}, {"date": "2021-10-28", "close": 10.91, "volume": 558461.0}, {"date": "2021-10-29", "close": 11.0, "volume": 854789.0}, {"date": "2021-11-01", "close": 11.25, "volume": 783764.0}, {"date": "2021-11-02", "close": 11.1, "volume": 888243.0}, {"date": "2021-11-03", "close": 11.17, "volume": 862671.0}, {"date": "2021-11-04", "close": 11.04, "volume": 350501.0}, {"date": "2021-11-05", "close": 11.23, "volume": 412222.0}, {"date": "2021-11-08", "close": 11.32, "volume": 312373.0}, {"date": "2021-11-09", "close": 11.63, "volume": 355587.0}, {"date": "2021-11-10", "close": 11.56, "volume": 273160.0}, {"date": "2021-11-11", "close": 11.59, "volume": 280517.0}, {"date": "2021-11-12", "close": 11.37, "volume": 380299.0}, {"date": "2021-11-15", "close": 11.47, "volume": 325470.0}, {"date": "2021-11-16", "close": 11.6, "volume": 399309.0}, {"date": "2021-11-17", "close": 11.72, "volume": 454446.0}, {"date": "2021-11-18", "close": 11.87, "volume": 353993.0}, {"date": "2021-11-19", "close": 11.86, "volume": 519634.0}, {"date": "2021-11-22", "close": 11.99, "volume": 309771.0}, {"date": "2021-11-23", "close": 11.97, "volume": 330139.0}, {"date": "2021-11-24", "close": 11.75, "volume": 354423.0}, {"date": "2021-11-26", "close": 11.16, "volume": 254021.0}, {"date": "2021-11-29", "close": 10.8, "volume": 482545.0}, {"date": "2021-11-30", "close": 10.36, "volume": 537347.0}, {"date": "2021-12-01", "close": 10.33, "volume": 386494.0}, {"date": "2021-12-02", "close": 10.71, "volume": 190780.0}, {"date": "2021-12-03", "close": 10.68, "volume": 237627.0}, {"date": "2021-12-06", "close": 10.86, "volume": 345563.0}, {"date": "2021-12-07", "close": 10.99, "volume": 193069.0}, {"date": "2021-12-08", "close": 11.15, "volume": 258193.0}, {"date": "2021-12-09", "close": 10.87, "volume": 343927.0}, {"date": "2021-12-10", "close": 10.88, "volume": 359073.0}, {"date": "2021-12-13", "close": 10.51, "volume": 400046.0}, {"date": "2021-12-14", "close": 10.32, "volume": 226341.0}, {"date": "2021-12-15", "close": 10.31, "volume": 316486.0}, {"date": "2021-12-16", "close": 10.15, "volume": 267955.0}, {"date": "2021-12-17", "close": 9.99, "volume": 557022.0}, {"date": "2021-12-20", "close": 9.51, "volume": 330434.0}, {"date": "2021-12-21", "close": 9.76, "volume": 190653.0}, {"date": "2021-12-22", "close": 9.83, "volume": 146773.0}, {"date": "2021-12-23", "close": 9.96, "volume": 148382.0}, {"date": "2021-12-27", "close": 9.98, "volume": 211170.0}, {"date": "2021-12-28", "close": 9.96, "volume": 116403.0}, {"date": "2021-12-29", "close": 9.96, "volume": 178437.0}, {"date": "2021-12-30", "close": 9.94, "volume": 113990.0}, {"date": "2021-12-31", "close": 10.09, "volume": 127589.0}, {"date": "2022-01-03", "close": 10.45, "volume": 184450.0}, {"date": "2022-01-04", "close": 11.14, "volume": 335828.0}, {"date": "2022-01-05", "close": 10.89, "volume": 211797.0}, {"date": "2022-01-06", "close": 11.01, "volume": 181413.0}, {"date": "2022-01-07", "close": 10.58, "volume": 128057.0}, {"date": "2022-01-10", "close": 10.44, "volume": 149960.0}, {"date": "2022-01-11", "close": 10.48, "volume": 269755.0}, {"date": "2022-01-12", "close": 10.47, "volume": 190365.0}, {"date": "2022-01-13", "close": 10.78, "volume": 265914.0}, {"date": "2022-01-14", "close": 10.67, "volume": 194751.0}, {"date": "2022-01-18", "close": 10.58, "volume": 342927.0}, {"date": "2022-01-19", "close": 10.11, "volume": 220749.0}, {"date": "2022-01-20", "close": 9.7, "volume": 190451.0}, {"date": "2022-01-21", "close": 9.65, "volume": 201195.0}, {"date": "2022-01-24", "close": 9.75, "volume": 249293.0}, {"date": "2022-01-25", "close": 9.62, "volume": 219691.0}, {"date": "2022-01-26", "close": 9.29, "volume": 268850.0}, {"date": "2022-01-27", "close": 8.88, "volume": 208642.0}, {"date": "2022-01-28", "close": 8.94, "volume": 249570.0}, {"date": "2022-01-31", "close": 9.15, "volume": 205309.0}, {"date": "2022-02-01", "close": 9.41, "volume": 333966.0}, {"date": "2022-02-02", "close": 9.24, "volume": 355017.0}, {"date": "2022-02-03", "close": 10.75, "volume": 1016460.0}, {"date": "2022-02-04", "close": 10.29, "volume": 362644.0}, {"date": "2022-02-07", "close": 10.18, "volume": 224756.0}, {"date": "2022-02-08", "close": 10.69, "volume": 307854.0}, {"date": "2022-02-09", "close": 10.95, "volume": 298889.0}, {"date": "2022-02-10", "close": 10.49, "volume": 296185.0}, {"date": "2022-02-11", "close": 9.97, "volume": 223572.0}, {"date": "2022-02-14", "close": 10.32, "volume": 304276.0}, {"date": "2022-02-15", "close": 10.71, "volume": 173034.0}, {"date": "2022-02-16", "close": 10.77, "volume": 213862.0}, {"date": "2022-02-17", "close": 10.74, "volume": 192878.0}, {"date": "2022-02-18", "close": 10.46, "volume": 175306.0}, {"date": "2022-02-22", "close": 10.06, "volume": 209126.0}, {"date": "2022-02-23", "close": 9.98, "volume": 188281.0}, {"date": "2022-02-24", "close": 10.02, "volume": 293683.0}, {"date": "2022-02-25", "close": 10.18, "volume": 288402.0}, {"date": "2022-02-28", "close": 10.1, "volume": 342635.0}, {"date": "2022-03-01", "close": 9.28, "volume": 398169.0}, {"date": "2022-03-02", "close": 9.84, "volume": 192677.0}, {"date": "2022-03-03", "close": 9.7, "volume": 173731.0}, {"date": "2022-03-04", "close": 9.38, "volume": 216350.0}, {"date": "2022-03-07", "close": 8.94, "volume": 195325.0}, {"date": "2022-03-08", "close": 8.76, "volume": 293453.0}, {"date": "2022-03-09", "close": 9.29, "volume": 274999.0}, {"date": "2022-03-10", "close": 9.08, "volume": 227157.0}, {"date": "2022-03-11", "close": 8.86, "volume": 199756.0}, {"date": "2022-03-14", "close": 8.72, "volume": 217040.0}, {"date": "2022-03-15", "close": 8.8, "volume": 186899.0}, {"date": "2022-03-16", "close": 9.55, "volume": 291737.0}, {"date": "2022-03-17", "close": 9.29, "volume": 216450.0}, {"date": "2022-03-18", "close": 9.36, "volume": 406009.0}, {"date": "2022-03-21", "close": 9.16, "volume": 128179.0}, {"date": "2022-03-22", "close": 9.36, "volume": 160522.0}, {"date": "2022-03-23", "close": 9.22, "volume": 164777.0}, {"date": "2022-03-24", "close": 9.2, "volume": 121407.0}, {"date": "2022-03-25", "close": 9.12, "volume": 152966.0}, {"date": "2022-03-28", "close": 9.21, "volume": 188176.0}, {"date": "2022-03-29", "close": 9.48, "volume": 220083.0}, {"date": "2022-03-30", "close": 9.2, "volume": 139321.0}, {"date": "2022-03-31", "close": 9.01, "volume": 182240.0}, {"date": "2022-04-01", "close": 8.93, "volume": 208602.0}, {"date": "2022-04-04", "close": 8.96, "volume": 148936.0}, {"date": "2022-04-05", "close": 8.61, "volume": 263867.0}, {"date": "2022-04-06", "close": 8.2, "volume": 178680.0}, {"date": "2022-04-07", "close": 8.07, "volume": 140802.0}, {"date": "2022-04-08", "close": 7.92, "volume": 142412.0}, {"date": "2022-04-11", "close": 7.9, "volume": 133944.0}, {"date": "2022-04-12", "close": 7.97, "volume": 128573.0}, {"date": "2022-04-13", "close": 7.97, "volume": 164847.0}, {"date": "2022-04-14", "close": 8.02, "volume": 154683.0}, {"date": "2022-04-18", "close": 8.2, "volume": 190400.0}, {"date": "2022-04-19", "close": 8.35, "volume": 160689.0}, {"date": "2022-04-20", "close": 8.43, "volume": 193549.0}, {"date": "2022-04-21", "close": 8.47, "volume": 436839.0}, {"date": "2022-04-22", "close": 8.27, "volume": 172697.0}, {"date": "2022-04-25", "close": 8.29, "volume": 158801.0}, {"date": "2022-04-26", "close": 7.84, "volume": 227933.0}, {"date": "2022-04-27", "close": 7.71, "volume": 244886.0}, {"date": "2022-04-28", "close": 8.06, "volume": 208386.0}, {"date": "2022-04-29", "close": 7.9, "volume": 228963.0}, {"date": "2022-05-02", "close": 8.17, "volume": 239056.0}, {"date": "2022-05-03", "close": 8.12, "volume": 275069.0}, {"date": "2022-05-04", "close": 8.45, "volume": 198411.0}, {"date": "2022-05-05", "close": 8.21, "volume": 155684.0}, {"date": "2022-05-06", "close": 8.12, "volume": 291435.0}, {"date": "2022-05-09", "close": 8.24, "volume": 184991.0}, {"date": "2022-05-10", "close": 8.05, "volume": 318354.0}, {"date": "2022-05-11", "close": 8.11, "volume": 264228.0}, {"date": "2022-05-12", "close": 8.25, "volume": 167936.0}, {"date": "2022-05-13", "close": 8.24, "volume": 195967.0}, {"date": "2022-05-16", "close": 8.24, "volume": 164237.0}, {"date": "2022-05-17", "close": 8.78, "volume": 393510.0}, {"date": "2022-05-18", "close": 8.4, "volume": 186181.0}, {"date": "2022-05-19", "close": 8.34, "volume": 241425.0}, {"date": "2022-05-20", "close": 8.3, "volume": 277706.0}, {"date": "2022-05-23", "close": 8.61, "volume": 209446.0}, {"date": "2022-05-24", "close": 8.57, "volume": 248029.0}, {"date": "2022-05-25", "close": 8.7, "volume": 263469.0}, {"date": "2022-05-26", "close": 10.85, "volume": 1292476.0}, {"date": "2022-05-27", "close": 11.26, "volume": 455761.0}, {"date": "2022-05-31", "close": 11.82, "volume": 1041151.0}, {"date": "2022-06-01", "close": 11.78, "volume": 459820.0}, {"date": "2022-06-02", "close": 11.98, "volume": 479769.0}, {"date": "2022-06-03", "close": 11.72, "volume": 296751.0}, {"date": "2022-06-06", "close": 12.28, "volume": 383334.0}, {"date": "2022-06-07", "close": 12.33, "volume": 296599.0}, {"date": "2022-06-08", "close": 12.11, "volume": 330523.0}, {"date": "2022-06-09", "close": 12.33, "volume": 174396.0}, {"date": "2022-06-10", "close": 11.72, "volume": 238709.0}, {"date": "2022-06-13", "close": 10.93, "volume": 272116.0}, {"date": "2022-06-14", "close": 11.12, "volume": 214399.0}, {"date": "2022-06-15", "close": 11.6, "volume": 312800.0}, {"date": "2022-06-16", "close": 10.41, "volume": 292665.0}, {"date": "2022-06-17", "close": 10.55, "volume": 529331.0}, {"date": "2022-06-21", "close": 10.83, "volume": 317332.0}, {"date": "2022-06-22", "close": 10.75, "volume": 212404.0}, {"date": "2022-06-23", "close": 10.62, "volume": 258604.0}, {"date": "2022-06-24", "close": 11.11, "volume": 519711.0}, {"date": "2022-06-27", "close": 11.34, "volume": 253955.0}, {"date": "2022-06-28", "close": 11.13, "volume": 300774.0}, {"date": "2022-06-29", "close": 10.75, "volume": 292803.0}, {"date": "2022-06-30", "close": 10.53, "volume": 331799.0}, {"date": "2022-07-01", "close": 10.59, "volume": 181456.0}, {"date": "2022-07-05", "close": 10.49, "volume": 239477.0}, {"date": "2022-07-06", "close": 10.34, "volume": 222224.0}, {"date": "2022-07-07", "close": 10.66, "volume": 236942.0}, {"date": "2022-07-08", "close": 10.89, "volume": 237951.0}, {"date": "2022-07-11", "close": 10.8, "volume": 241845.0}, {"date": "2022-07-12", "close": 11.01, "volume": 271763.0}, {"date": "2022-07-13", "close": 11.06, "volume": 189416.0}, {"date": "2022-07-14", "close": 11.1, "volume": 266977.0}, {"date": "2022-07-15", "close": 11.29, "volume": 275880.0}, {"date": "2022-07-18", "close": 11.28, "volume": 170326.0}, {"date": "2022-07-19", "close": 11.76, "volume": 197275.0}, {"date": "2022-07-20", "close": 11.9, "volume": 214085.0}, {"date": "2022-07-21", "close": 12.17, "volume": 154338.0}, {"date": "2022-07-22", "close": 12.22, "volume": 188468.0}, {"date": "2022-07-25", "close": 12.23, "volume": 208816.0}, {"date": "2022-07-26", "close": 12.36, "volume": 219014.0}, {"date": "2022-07-27", "close": 12.71, "volume": 282987.0}, {"date": "2022-07-28", "close": 12.72, "volume": 220821.0}, {"date": "2022-07-29", "close": 13.12, "volume": 258770.0}, {"date": "2022-08-01", "close": 13.16, "volume": 353320.0}, {"date": "2022-08-02", "close": 13.23, "volume": 217016.0}, {"date": "2022-08-03", "close": 13.43, "volume": 252452.0}, {"date": "2022-08-04", "close": 14.52, "volume": 638695.0}, {"date": "2022-08-05", "close": 14.82, "volume": 687899.0}, {"date": "2022-08-08", "close": 15.65, "volume": 876741.0}, {"date": "2022-08-09", "close": 15.72, "volume": 586628.0}, {"date": "2022-08-10", "close": 16.23, "volume": 637990.0}, {"date": "2022-08-11", "close": 15.5, "volume": 664757.0}, {"date": "2022-08-12", "close": 16.68, "volume": 573029.0}, {"date": "2022-08-15", "close": 17.14, "volume": 468241.0}, {"date": "2022-08-16", "close": 17.32, "volume": 419412.0}, {"date": "2022-08-17", "close": 17.19, "volume": 384322.0}, {"date": "2022-08-18", "close": 17.39, "volume": 251470.0}, {"date": "2022-08-19", "close": 16.85, "volume": 450320.0}, {"date": "2022-08-22", "close": 16.06, "volume": 339662.0}, {"date": "2022-08-23", "close": 16.07, "volume": 268589.0}, {"date": "2022-08-24", "close": 16.21, "volume": 244314.0}, {"date": "2022-08-25", "close": 16.56, "volume": 278006.0}, {"date": "2022-08-26", "close": 16.16, "volume": 227799.0}, {"date": "2022-08-29", "close": 15.59, "volume": 430206.0}, {"date": "2022-08-30", "close": 15.05, "volume": 293829.0}, {"date": "2022-08-31", "close": 14.98, "volume": 471639.0}, {"date": "2022-09-01", "close": 14.86, "volume": 332122.0}, {"date": "2022-09-02", "close": 14.79, "volume": 326998.0}, {"date": "2022-09-06", "close": 14.49, "volume": 311880.0}, {"date": "2022-09-07", "close": 14.94, "volume": 272827.0}, {"date": "2022-09-08", "close": 14.96, "volume": 243487.0}, {"date": "2022-09-09", "close": 15.31, "volume": 275550.0}, {"date": "2022-09-12", "close": 15.78, "volume": 387448.0}, {"date": "2022-09-13", "close": 15.38, "volume": 588900.0}, {"date": "2022-09-14", "close": 15.16, "volume": 411145.0}, {"date": "2022-09-15", "close": 15.26, "volume": 348163.0}, {"date": "2022-09-16", "close": 14.8, "volume": 450265.0}, {"date": "2022-09-19", "close": 15.37, "volume": 268946.0}, {"date": "2022-09-20", "close": 14.96, "volume": 302154.0}, {"date": "2022-09-21", "close": 14.58, "volume": 288722.0}, {"date": "2022-09-22", "close": 14.57, "volume": 371637.0}, {"date": "2022-09-23", "close": 13.8, "volume": 414074.0}, {"date": "2022-09-26", "close": 14.01, "volume": 461732.0}, {"date": "2022-09-27", "close": 13.48, "volume": 309533.0}, {"date": "2022-09-28", "close": 13.7, "volume": 293068.0}, {"date": "2022-09-29", "close": 13.05, "volume": 269181.0}, {"date": "2022-09-30", "close": 12.94, "volume": 252689.0}, {"date": "2022-10-03", "close": 13.44, "volume": 307583.0}, {"date": "2022-10-04", "close": 14.08, "volume": 306444.0}, {"date": "2022-10-05", "close": 14.05, "volume": 285774.0}, {"date": "2022-10-06", "close": 13.66, "volume": 176621.0}, {"date": "2022-10-07", "close": 13.23, "volume": 221747.0}, {"date": "2022-10-10", "close": 13.39, "volume": 262862.0}, {"date": "2022-10-11", "close": 13.58, "volume": 292552.0}, {"date": "2022-10-12", "close": 13.59, "volume": 224453.0}, {"date": "2022-10-13", "close": 14.34, "volume": 432809.0}, {"date": "2022-10-14", "close": 13.82, "volume": 336579.0}, {"date": "2022-10-17", "close": 14.58, "volume": 354931.0}, {"date": "2022-10-18", "close": 14.84, "volume": 343203.0}, {"date": "2022-10-19", "close": 14.76, "volume": 270683.0}, {"date": "2022-10-20", "close": 14.6, "volume": 305243.0}, {"date": "2022-10-21", "close": 15.28, "volume": 392265.0}, {"date": "2022-10-24", "close": 15.51, "volume": 442730.0}, {"date": "2022-10-25", "close": 16.04, "volume": 278176.0}, {"date": "2022-10-26", "close": 16.42, "volume": 334124.0}, {"date": "2022-10-27", "close": 16.86, "volume": 471857.0}, {"date": "2022-10-28", "close": 17.77, "volume": 600508.0}, {"date": "2022-10-31", "close": 17.92, "volume": 604152.0}, {"date": "2022-11-01", "close": 18.19, "volume": 378366.0}, {"date": "2022-11-02", "close": 16.84, "volume": 550020.0}, {"date": "2022-11-03", "close": 18.87, "volume": 829217.0}, {"date": "2022-11-04", "close": 21.02, "volume": 813449.0}, {"date": "2022-11-07", "close": 20.74, "volume": 1329856.0}, {"date": "2022-11-08", "close": 20.56, "volume": 696224.0}, {"date": "2022-11-09", "close": 20.44, "volume": 577338.0}, {"date": "2022-11-10", "close": 20.99, "volume": 464375.0}, {"date": "2022-11-11", "close": 20.96, "volume": 496354.0}, {"date": "2022-11-14", "close": 21.21, "volume": 492127.0}, {"date": "2022-11-15", "close": 21.34, "volume": 535000.0}, {"date": "2022-11-16", "close": 21.09, "volume": 495697.0}, {"date": "2022-11-17", "close": 20.87, "volume": 427603.0}, {"date": "2022-11-18", "close": 21.56, "volume": 459686.0}, {"date": "2022-11-21", "close": 20.88, "volume": 493847.0}, {"date": "2022-11-22", "close": 21.47, "volume": 231313.0}, {"date": "2022-11-23", "close": 21.1, "volume": 264161.0}, {"date": "2022-11-25", "close": 21.27, "volume": 96048.0}, {"date": "2022-11-28", "close": 20.36, "volume": 244648.0}, {"date": "2022-11-29", "close": 20.6, "volume": 238448.0}, {"date": "2022-11-30", "close": 21.17, "volume": 445724.0}, {"date": "2022-12-01", "close": 21.13, "volume": 327942.0}, {"date": "2022-12-02", "close": 21.22, "volume": 234942.0}, {"date": "2022-12-05", "close": 20.53, "volume": 281791.0}, {"date": "2022-12-06", "close": 20.68, "volume": 677104.0}, {"date": "2022-12-07", "close": 20.48, "volume": 573953.0}, {"date": "2022-12-08", "close": 20.24, "volume": 251180.0}, {"date": "2022-12-09", "close": 19.68, "volume": 250624.0}, {"date": "2022-12-12", "close": 19.98, "volume": 524856.0}, {"date": "2022-12-13", "close": 20.29, "volume": 486338.0}, {"date": "2022-12-14", "close": 20.73, "volume": 430164.0}, {"date": "2022-12-15", "close": 20.3, "volume": 458110.0}, {"date": "2022-12-16", "close": 20.17, "volume": 797336.0}, {"date": "2022-12-19", "close": 20.35, "volume": 249965.0}, {"date": "2022-12-20", "close": 20.22, "volume": 242909.0}, {"date": "2022-12-21", "close": 21.39, "volume": 482739.0}, {"date": "2022-12-22", "close": 19.6, "volume": 410087.0}, {"date": "2022-12-23", "close": 19.64, "volume": 261638.0}, {"date": "2022-12-27", "close": 20.11, "volume": 253304.0}, {"date": "2022-12-28", "close": 19.55, "volume": 256221.0}, {"date": "2022-12-29", "close": 20.17, "volume": 218551.0}, {"date": "2022-12-30", "close": 19.86, "volume": 189547.0}, {"date": "2023-01-03", "close": 20.11, "volume": 283104.0}, {"date": "2023-01-04", "close": 20.15, "volume": 341552.0}, {"date": "2023-01-05", "close": 20.85, "volume": 484855.0}, {"date": "2023-01-06", "close": 21.35, "volume": 467401.0}, {"date": "2023-01-09", "close": 22.39, "volume": 741635.0}, {"date": "2023-01-10", "close": 22.6, "volume": 408570.0}, {"date": "2023-01-11", "close": 22.17, "volume": 588422.0}, {"date": "2023-01-12", "close": 23.12, "volume": 619173.0}, {"date": "2023-01-13", "close": 23.21, "volume": 441904.0}, {"date": "2023-01-17", "close": 22.44, "volume": 416976.0}, {"date": "2023-01-18", "close": 22.14, "volume": 427441.0}, {"date": "2023-01-19", "close": 21.23, "volume": 385421.0}, {"date": "2023-01-20", "close": 21.78, "volume": 366796.0}, {"date": "2023-01-23", "close": 22.1, "volume": 300367.0}, {"date": "2023-01-24", "close": 22.41, "volume": 272245.0}, {"date": "2023-01-25", "close": 22.49, "volume": 254233.0}, {"date": "2023-01-26", "close": 22.13, "volume": 243432.0}, {"date": "2023-01-27", "close": 22.55, "volume": 239960.0}, {"date": "2023-01-30", "close": 22.98, "volume": 735677.0}, {"date": "2023-01-31", "close": 23.89, "volume": 523870.0}, {"date": "2023-02-01", "close": 24.12, "volume": 531129.0}, {"date": "2023-02-02", "close": 22.66, "volume": 2237159.0}, {"date": "2023-02-03", "close": 23.01, "volume": 787873.0}, {"date": "2023-02-06", "close": 23.66, "volume": 573894.0}, {"date": "2023-02-07", "close": 23.21, "volume": 640077.0}, {"date": "2023-02-08", "close": 23.09, "volume": 379932.0}, {"date": "2023-02-09", "close": 23.01, "volume": 451987.0}, {"date": "2023-02-10", "close": 22.58, "volume": 399808.0}, {"date": "2023-02-13", "close": 22.71, "volume": 389804.0}, {"date": "2023-02-14", "close": 22.99, "volume": 394109.0}, {"date": "2023-02-15", "close": 23.25, "volume": 238598.0}, {"date": "2023-02-16", "close": 24.05, "volume": 492189.0}, {"date": "2023-02-17", "close": 24.61, "volume": 629816.0}, {"date": "2023-02-21", "close": 25.05, "volume": 855650.0}, {"date": "2023-02-22", "close": 25.0, "volume": 738483.0}, {"date": "2023-02-23", "close": 24.72, "volume": 505250.0}, {"date": "2023-02-24", "close": 24.24, "volume": 541441.0}, {"date": "2023-02-27", "close": 24.17, "volume": 358637.0}, {"date": "2023-02-28", "close": 24.41, "volume": 504512.0}, {"date": "2023-03-01", "close": 25.39, "volume": 414381.0}, {"date": "2023-03-02", "close": 25.55, "volume": 290519.0}, {"date": "2023-03-03", "close": 26.54, "volume": 594954.0}, {"date": "2023-03-06", "close": 25.53, "volume": 635813.0}, {"date": "2023-03-07", "close": 25.52, "volume": 382414.0}, {"date": "2023-03-08", "close": 25.58, "volume": 259209.0}, {"date": "2023-03-09", "close": 24.94, "volume": 298171.0}, {"date": "2023-03-10", "close": 23.97, "volume": 688912.0}, {"date": "2023-03-13", "close": 22.83, "volume": 507579.0}, {"date": "2023-03-14", "close": 23.29, "volume": 369590.0}, {"date": "2023-03-15", "close": 22.21, "volume": 578636.0}, {"date": "2023-03-16", "close": 22.56, "volume": 401823.0}, {"date": "2023-03-17", "close": 21.03, "volume": 844366.0}, {"date": "2023-03-20", "close": 21.86, "volume": 315532.0}, {"date": "2023-03-21", "close": 22.96, "volume": 430956.0}, {"date": "2023-03-22", "close": 22.24, "volume": 323860.0}, {"date": "2023-03-23", "close": 22.28, "volume": 393535.0}, {"date": "2023-03-24", "close": 21.8, "volume": 285098.0}, {"date": "2023-03-27", "close": 21.78, "volume": 361707.0}, {"date": "2023-03-28", "close": 21.92, "volume": 354998.0}, {"date": "2023-03-29", "close": 22.01, "volume": 318448.0}, {"date": "2023-03-30", "close": 22.48, "volume": 305508.0}, {"date": "2023-03-31", "close": 23.05, "volume": 432635.0}, {"date": "2023-04-03", "close": 22.94, "volume": 443153.0}, {"date": "2023-04-04", "close": 20.96, "volume": 485154.0}, {"date": "2023-04-05", "close": 20.32, "volume": 334874.0}, {"date": "2023-04-06", "close": 20.58, "volume": 422425.0}, {"date": "2023-04-10", "close": 20.78, "volume": 657874.0}, {"date": "2023-04-11", "close": 21.02, "volume": 262064.0}, {"date": "2023-04-12", "close": 21.4, "volume": 194721.0}, {"date": "2023-04-13", "close": 21.6, "volume": 162444.0}, {"date": "2023-04-14", "close": 21.72, "volume": 301995.0}, {"date": "2023-04-17", "close": 21.98, "volume": 181494.0}, {"date": "2023-04-18", "close": 21.96, "volume": 193162.0}, {"date": "2023-04-19", "close": 21.73, "volume": 307024.0}, {"date": "2023-04-20", "close": 21.55, "volume": 194746.0}, {"date": "2023-04-21", "close": 21.25, "volume": 250963.0}, {"date": "2023-04-24", "close": 21.44, "volume": 251730.0}, {"date": "2023-04-25", "close": 20.68, "volume": 241860.0}, {"date": "2023-04-26", "close": 20.7, "volume": 311617.0}, {"date": "2023-04-27", "close": 20.8, "volume": 297647.0}, {"date": "2023-04-28", "close": 20.91, "volume": 255209.0}, {"date": "2023-05-01", "close": 21.12, "volume": 350101.0}, {"date": "2023-05-02", "close": 21.64, "volume": 496048.0}, {"date": "2023-05-03", "close": 21.03, "volume": 344573.0}, {"date": "2023-05-04", "close": 19.5, "volume": 323093.0}, {"date": "2023-05-05", "close": 20.01, "volume": 355909.0}, {"date": "2023-05-08", "close": 20.31, "volume": 283955.0}, {"date": "2023-05-09", "close": 20.37, "volume": 208356.0}, {"date": "2023-05-10", "close": 20.67, "volume": 267529.0}, {"date": "2023-05-11", "close": 20.39, "volume": 264155.0}, {"date": "2023-05-12", "close": 20.49, "volume": 222953.0}, {"date": "2023-05-15", "close": 20.57, "volume": 199813.0}, {"date": "2023-05-16", "close": 20.19, "volume": 257434.0}, {"date": "2023-05-17", "close": 21.18, "volume": 224363.0}, {"date": "2023-05-18", "close": 21.54, "volume": 242856.0}, {"date": "2023-05-19", "close": 21.24, "volume": 371531.0}, {"date": "2023-05-22", "close": 21.1, "volume": 237233.0}, {"date": "2023-05-23", "close": 20.64, "volume": 306911.0}, {"date": "2023-05-24", "close": 19.73, "volume": 374520.0}, {"date": "2023-05-25", "close": 24.42, "volume": 1037701.0}, {"date": "2023-05-26", "close": 27.43, "volume": 926911.0}, {"date": "2023-05-30", "close": 28.24, "volume": 613642.0}, {"date": "2023-05-31", "close": 27.29, "volume": 801258.0}, {"date": "2023-06-01", "close": 27.14, "volume": 581559.0}, {"date": "2023-06-02", "close": 30.44, "volume": 772937.0}, {"date": "2023-06-05", "close": 29.68, "volume": 435213.0}, {"date": "2023-06-06", "close": 30.75, "volume": 575420.0}, {"date": "2023-06-07", "close": 32.56, "volume": 694778.0}, {"date": "2023-06-08", "close": 32.81, "volume": 585179.0}, {"date": "2023-06-09", "close": 32.15, "volume": 470923.0}, {"date": "2023-06-12", "close": 32.78, "volume": 449265.0}, {"date": "2023-06-13", "close": 32.8, "volume": 492303.0}, {"date": "2023-06-14", "close": 31.95, "volume": 477302.0}, {"date": "2023-06-15", "close": 31.62, "volume": 411869.0}, {"date": "2023-06-16", "close": 31.0, "volume": 1156328.0}, {"date": "2023-06-20", "close": 30.98, "volume": 355399.0}, {"date": "2023-06-21", "close": 31.7, "volume": 337371.0}, {"date": "2023-06-22", "close": 31.86, "volume": 574078.0}, {"date": "2023-06-23", "close": 31.58, "volume": 1953245.0}, {"date": "2023-06-26", "close": 31.2, "volume": 467124.0}, {"date": "2023-06-27", "close": 31.97, "volume": 423576.0}, {"date": "2023-06-28", "close": 32.93, "volume": 371117.0}, {"date": "2023-06-29", "close": 33.01, "volume": 397219.0}, {"date": "2023-06-30", "close": 33.02, "volume": 517830.0}, {"date": "2023-07-03", "close": 34.61, "volume": 338132.0}, {"date": "2023-07-05", "close": 33.13, "volume": 375053.0}, {"date": "2023-07-06", "close": 32.61, "volume": 295585.0}, {"date": "2023-07-07", "close": 32.77, "volume": 308449.0}, {"date": "2023-07-10", "close": 32.9, "volume": 332004.0}, {"date": "2023-07-11", "close": 32.97, "volume": 438599.0}, {"date": "2023-07-12", "close": 35.39, "volume": 978674.0}, {"date": "2023-07-13", "close": 36.67, "volume": 819937.0}, {"date": "2023-07-14", "close": 37.69, "volume": 1018338.0}, {"date": "2023-07-17", "close": 37.19, "volume": 701489.0}, {"date": "2023-07-18", "close": 37.97, "volume": 1005388.0}, {"date": "2023-07-19", "close": 37.34, "volume": 707711.0}, {"date": "2023-07-20", "close": 36.52, "volume": 387908.0}, {"date": "2023-07-21", "close": 36.63, "volume": 532659.0}, {"date": "2023-07-24", "close": 35.64, "volume": 408520.0}, {"date": "2023-07-25", "close": 36.12, "volume": 496451.0}, {"date": "2023-07-26", "close": 35.93, "volume": 388229.0}, {"date": "2023-07-27", "close": 35.39, "volume": 441561.0}, {"date": "2023-07-28", "close": 36.0, "volume": 647834.0}, {"date": "2023-07-31", "close": 37.56, "volume": 499467.0}, {"date": "2023-08-01", "close": 38.07, "volume": 615076.0}, {"date": "2023-08-02", "close": 38.18, "volume": 665049.0}, {"date": "2023-08-03", "close": 43.24, "volume": 1630750.0}, {"date": "2023-08-04", "close": 44.5, "volume": 1034494.0}, {"date": "2023-08-07", "close": 44.2, "volume": 742593.0}, {"date": "2023-08-08", "close": 45.83, "volume": 859191.0}, {"date": "2023-08-09", "close": 46.86, "volume": 1077829.0}, {"date": "2023-08-10", "close": 46.16, "volume": 804678.0}, {"date": "2023-08-11", "close": 46.25, "volume": 569108.0}, {"date": "2023-08-14", "close": 46.22, "volume": 430632.0}, {"date": "2023-08-15", "close": 44.16, "volume": 588808.0}, {"date": "2023-08-16", "close": 43.79, "volume": 561193.0}, {"date": "2023-08-17", "close": 40.85, "volume": 898286.0}, {"date": "2023-08-18", "close": 41.29, "volume": 1075050.0}, {"date": "2023-08-21", "close": 42.87, "volume": 809682.0}, {"date": "2023-08-22", "close": 44.56, "volume": 1007258.0}, {"date": "2023-08-23", "close": 46.29, "volume": 914455.0}, {"date": "2023-08-24", "close": 44.85, "volume": 629086.0}, {"date": "2023-08-25", "close": 45.22, "volume": 528050.0}, {"date": "2023-08-28", "close": 46.81, "volume": 869598.0}, {"date": "2023-08-29", "close": 46.5, "volume": 644159.0}, {"date": "2023-08-30", "close": 47.48, "volume": 793515.0}, {"date": "2023-08-31", "close": 47.59, "volume": 1261435.0}, {"date": "2023-09-01", "close": 48.95, "volume": 849331.0}, {"date": "2023-09-05", "close": 46.22, "volume": 1029058.0}, {"date": "2023-09-06", "close": 45.6, "volume": 713273.0}, {"date": "2023-09-07", "close": 46.62, "volume": 631060.0}, {"date": "2023-09-08", "close": 46.94, "volume": 429054.0}, {"date": "2023-09-11", "close": 46.84, "volume": 508322.0}, {"date": "2023-09-12", "close": 45.01, "volume": 379204.0}, {"date": "2023-09-13", "close": 44.25, "volume": 684813.0}, {"date": "2023-09-14", "close": 45.2, "volume": 404781.0}, {"date": "2023-09-15", "close": 45.01, "volume": 574632.0}, {"date": "2023-09-18", "close": 44.47, "volume": 494844.0}, {"date": "2023-09-19", "close": 44.5, "volume": 382695.0}, {"date": "2023-09-20", "close": 44.59, "volume": 458093.0}, {"date": "2023-09-21", "close": 43.85, "volume": 387950.0}, {"date": "2023-09-22", "close": 44.03, "volume": 504417.0}, {"date": "2023-09-25", "close": 45.61, "volume": 818412.0}, {"date": "2023-09-26", "close": 44.14, "volume": 596614.0}, {"date": "2023-09-27", "close": 45.07, "volume": 532566.0}, {"date": "2023-09-28", "close": 46.25, "volume": 456537.0}, {"date": "2023-09-29", "close": 45.75, "volume": 471695.0}, {"date": "2023-10-02", "close": 45.53, "volume": 474357.0}, {"date": "2023-10-03", "close": 44.22, "volume": 546857.0}, {"date": "2023-10-04", "close": 45.51, "volume": 332112.0}, {"date": "2023-10-05", "close": 47.08, "volume": 729268.0}, {"date": "2023-10-06", "close": 48.32, "volume": 739278.0}, {"date": "2023-10-09", "close": 48.51, "volume": 471262.0}, {"date": "2023-10-10", "close": 49.07, "volume": 911797.0}, {"date": "2023-10-11", "close": 51.09, "volume": 1147501.0}, {"date": "2023-10-12", "close": 49.62, "volume": 821044.0}, {"date": "2023-10-13", "close": 44.85, "volume": 1223667.0}, {"date": "2023-10-16", "close": 47.98, "volume": 741084.0}, {"date": "2023-10-17", "close": 46.76, "volume": 517466.0}, {"date": "2023-10-18", "close": 41.57, "volume": 1433704.0}, {"date": "2023-10-19", "close": 41.82, "volume": 685850.0}, {"date": "2023-10-20", "close": 40.71, "volume": 612883.0}, {"date": "2023-10-23", "close": 40.4, "volume": 499619.0}, {"date": "2023-10-24", "close": 41.76, "volume": 631813.0}, {"date": "2023-10-25", "close": 40.04, "volume": 620267.0}, {"date": "2023-10-26", "close": 39.97, "volume": 687110.0}, {"date": "2023-10-27", "close": 39.04, "volume": 574840.0}, {"date": "2023-10-30", "close": 39.49, "volume": 541350.0}, {"date": "2023-10-31", "close": 39.5, "volume": 594718.0}, {"date": "2023-11-01", "close": 41.14, "volume": 1154212.0}, {"date": "2023-11-02", "close": 40.36, "volume": 1632622.0}, {"date": "2023-11-03", "close": 42.15, "volume": 1088152.0}, {"date": "2023-11-06", "close": 40.74, "volume": 697315.0}, {"date": "2023-11-07", "close": 42.18, "volume": 797224.0}, {"date": "2023-11-08", "close": 42.53, "volume": 566088.0}, {"date": "2023-11-09", "close": 43.07, "volume": 624876.0}, {"date": "2023-11-10", "close": 45.16, "volume": 704752.0}, {"date": "2023-11-13", "close": 46.62, "volume": 668117.0}, {"date": "2023-11-14", "close": 49.66, "volume": 1016134.0}, {"date": "2023-11-15", "close": 49.46, "volume": 803134.0}, {"date": "2023-11-16", "close": 48.81, "volume": 456303.0}, {"date": "2023-11-17", "close": 50.48, "volume": 591635.0}, {"date": "2023-11-20", "close": 51.84, "volume": 661201.0}, {"date": "2023-11-21", "close": 51.61, "volume": 583779.0}, {"date": "2023-11-22", "close": 51.6, "volume": 428031.0}, {"date": "2023-11-24", "close": 51.79, "volume": 287250.0}, {"date": "2023-11-27", "close": 51.41, "volume": 523894.0}, {"date": "2023-11-28", "close": 49.54, "volume": 533378.0}, {"date": "2023-11-29", "close": 50.28, "volume": 487225.0}, {"date": "2023-11-30", "close": 49.2, "volume": 689145.0}, {"date": "2023-12-01", "close": 51.79, "volume": 901240.0}, {"date": "2023-12-04", "close": 52.6, "volume": 647766.0}, {"date": "2023-12-05", "close": 52.25, "volume": 444964.0}, {"date": "2023-12-06", "close": 51.79, "volume": 577120.0}, {"date": "2023-12-07", "close": 52.31, "volume": 478881.0}, {"date": "2023-12-08", "close": 53.36, "volume": 576287.0}, {"date": "2023-12-11", "close": 53.95, "volume": 423321.0}, {"date": "2023-12-12", "close": 53.83, "volume": 406416.0}, {"date": "2023-12-13", "close": 54.09, "volume": 608531.0}, {"date": "2023-12-14", "close": 56.51, "volume": 780973.0}, {"date": "2023-12-15", "close": 56.74, "volume": 1067093.0}, {"date": "2023-12-18", "close": 56.38, "volume": 487875.0}, {"date": "2023-12-19", "close": 58.14, "volume": 568829.0}, {"date": "2023-12-20", "close": 56.78, "volume": 702320.0}, {"date": "2023-12-21", "close": 57.83, "volume": 440083.0}, {"date": "2023-12-22", "close": 58.67, "volume": 458123.0}, {"date": "2023-12-26", "close": 60.45, "volume": 522425.0}, {"date": "2023-12-27", "close": 60.62, "volume": 618423.0}, {"date": "2023-12-28", "close": 60.71, "volume": 562579.0}, {"date": "2023-12-29", "close": 59.7, "volume": 571604.0}, {"date": "2024-01-02", "close": 60.14, "volume": 805602.0}, {"date": "2024-01-03", "close": 57.97, "volume": 631619.0}, {"date": "2024-01-04", "close": 58.28, "volume": 529422.0}, {"date": "2024-01-05", "close": 59.14, "volume": 538454.0}, {"date": "2024-01-08", "close": 60.54, "volume": 696763.0}, {"date": "2024-01-09", "close": 60.8, "volume": 555699.0}, {"date": "2024-01-10", "close": 61.69, "volume": 679531.0}, {"date": "2024-01-11", "close": 62.97, "volume": 1195963.0}, {"date": "2024-01-12", "close": 64.22, "volume": 690190.0}, {"date": "2024-01-16", "close": 64.74, "volume": 615780.0}, {"date": "2024-01-17", "close": 63.97, "volume": 825926.0}, {"date": "2024-01-18", "close": 66.01, "volume": 735297.0}, {"date": "2024-01-19", "close": 66.35, "volume": 964193.0}, {"date": "2024-01-22", "close": 68.11, "volume": 706063.0}, {"date": "2024-01-23", "close": 68.0, "volume": 1079854.0}, {"date": "2024-01-24", "close": 64.46, "volume": 1243367.0}, {"date": "2024-01-25", "close": 65.11, "volume": 1071737.0}, {"date": "2024-01-26", "close": 62.83, "volume": 723456.0}, {"date": "2024-01-29", "close": 66.01, "volume": 806817.0}, {"date": "2024-01-30", "close": 66.78, "volume": 1027073.0}, {"date": "2024-01-31", "close": 69.09, "volume": 2720361.0}, {"date": "2024-02-01", "close": 71.26, "volume": 1479480.0}, {"date": "2024-02-02", "close": 70.54, "volume": 962451.0}, {"date": "2024-02-05", "close": 69.91, "volume": 686175.0}, {"date": "2024-02-06", "close": 67.9, "volume": 1028249.0}, {"date": "2024-02-07", "close": 68.59, "volume": 605934.0}, {"date": "2024-02-08", "close": 71.59, "volume": 921223.0}, {"date": "2024-02-09", "close": 73.18, "volume": 612175.0}, {"date": "2024-02-12", "close": 74.16, "volume": 617161.0}, {"date": "2024-02-13", "close": 73.34, "volume": 921644.0}, {"date": "2024-02-14", "close": 78.13, "volume": 1126837.0}, {"date": "2024-02-15", "close": 80.64, "volume": 1267846.0}, {"date": "2024-02-16", "close": 80.19, "volume": 1176999.0}, {"date": "2024-02-20", "close": 77.79, "volume": 1026927.0}, {"date": "2024-02-21", "close": 77.54, "volume": 603962.0}, {"date": "2024-02-22", "close": 80.8, "volume": 1309393.0}, {"date": "2024-02-23", "close": 81.8, "volume": 597148.0}, {"date": "2024-02-26", "close": 86.17, "volume": 1095905.0}, {"date": "2024-02-27", "close": 89.34, "volume": 1165594.0}, {"date": "2024-02-28", "close": 90.26, "volume": 1346155.0}, {"date": "2024-02-29", "close": 89.71, "volume": 1166509.0}, {"date": "2024-03-01", "close": 91.7, "volume": 1589962.0}, {"date": "2024-03-04", "close": 91.64, "volume": 1272563.0}, {"date": "2024-03-05", "close": 89.1, "volume": 1066130.0}, {"date": "2024-03-06", "close": 89.2, "volume": 875765.0}, {"date": "2024-03-07", "close": 88.42, "volume": 788901.0}, {"date": "2024-03-08", "close": 83.86, "volume": 1406250.0}, {"date": "2024-03-11", "close": 81.3, "volume": 1231629.0}, {"date": "2024-03-12", "close": 84.97, "volume": 982671.0}, {"date": "2024-03-13", "close": 82.92, "volume": 1408524.0}, {"date": "2024-03-14", "close": 84.73, "volume": 1056166.0}, {"date": "2024-03-15", "close": 88.57, "volume": 1849913.0}, {"date": "2024-03-18", "close": 89.47, "volume": 1030627.0}, {"date": "2024-03-19", "close": 94.13, "volume": 1112185.0}, {"date": "2024-03-20", "close": 99.0, "volume": 1537747.0}, {"date": "2024-03-21", "close": 102.7, "volume": 1847867.0}, {"date": "2024-03-22", "close": 101.11, "volume": 1017463.0}, {"date": "2024-03-25", "close": 97.24, "volume": 1056848.0}, {"date": "2024-03-26", "close": 95.84, "volume": 1075781.0}, {"date": "2024-03-27", "close": 95.25, "volume": 881493.0}, {"date": "2024-03-28", "close": 95.19, "volume": 686631.0}, {"date": "2024-04-01", "close": 93.91, "volume": 650507.0}, {"date": "2024-04-02", "close": 93.25, "volume": 968480.0}, {"date": "2024-04-03", "close": 93.78, "volume": 1093316.0}, {"date": "2024-04-04", "close": 94.79, "volume": 1194872.0}, {"date": "2024-04-05", "close": 97.6, "volume": 821745.0}, {"date": "2024-04-08", "close": 97.13, "volume": 468518.0}, {"date": "2024-04-09", "close": 91.46, "volume": 1196905.0}, {"date": "2024-04-10", "close": 92.04, "volume": 1047019.0}, {"date": "2024-04-11", "close": 93.41, "volume": 614727.0}, {"date": "2024-04-12", "close": 92.36, "volume": 526299.0}, {"date": "2024-04-15", "close": 90.76, "volume": 586028.0}, {"date": "2024-04-16", "close": 90.36, "volume": 517329.0}, {"date": "2024-04-17", "close": 85.64, "volume": 1118493.0}, {"date": "2024-04-18", "close": 83.76, "volume": 1144338.0}, {"date": "2024-04-19", "close": 83.69, "volume": 1088414.0}, {"date": "2024-04-22", "close": 86.52, "volume": 793121.0}, {"date": "2024-04-23", "close": 89.05, "volume": 653956.0}, {"date": "2024-04-24", "close": 90.99, "volume": 1230631.0}, {"date": "2024-04-25", "close": 92.83, "volume": 868216.0}, {"date": "2024-04-26", "close": 96.74, "volume": 802944.0}, {"date": "2024-04-29", "close": 95.54, "volume": 454028.0}, {"date": "2024-04-30", "close": 92.63, "volume": 823832.0}, {"date": "2024-05-01", "close": 92.28, "volume": 535764.0}, {"date": "2024-05-02", "close": 94.15, "volume": 448798.0}, {"date": "2024-05-03", "close": 94.11, "volume": 493194.0}, {"date": "2024-05-06", "close": 100.82, "volume": 874495.0}, {"date": "2024-05-07", "close": 104.85, "volume": 1132978.0}, {"date": "2024-05-08", "close": 104.68, "volume": 547180.0}, {"date": "2024-05-09", "close": 106.85, "volume": 695983.0}, {"date": "2024-05-10", "close": 103.13, "volume": 878636.0}, {"date": "2024-05-13", "close": 101.26, "volume": 462276.0}, {"date": "2024-05-14", "close": 105.66, "volume": 519712.0}, {"date": "2024-05-15", "close": 109.42, "volume": 628744.0}, {"date": "2024-05-16", "close": 103.77, "volume": 648192.0}, {"date": "2024-05-17", "close": 102.22, "volume": 760279.0}, {"date": "2024-05-20", "close": 102.37, "volume": 689081.0}, {"date": "2024-05-21", "close": 101.47, "volume": 1317564.0}, {"date": "2024-05-22", "close": 96.75, "volume": 3197103.0}, {"date": "2024-05-23", "close": 96.72, "volume": 1170147.0}, {"date": "2024-05-24", "close": 103.75, "volume": 908812.0}, {"date": "2024-05-28", "close": 100.34, "volume": 1263526.0}, {"date": "2024-05-29", "close": 96.51, "volume": 828123.0}, {"date": "2024-05-30", "close": 101.22, "volume": 1250647.0}, {"date": "2024-05-31", "close": 100.92, "volume": 1008437.0}, {"date": "2024-06-03", "close": 99.84, "volume": 937457.0}, {"date": "2024-06-04", "close": 93.05, "volume": 1654751.0}, {"date": "2024-06-05", "close": 96.23, "volume": 867483.0}, {"date": "2024-06-06", "close": 90.52, "volume": 1345459.0}, {"date": "2024-06-07", "close": 92.04, "volume": 793483.0}, {"date": "2024-06-10", "close": 93.63, "volume": 455611.0}, {"date": "2024-06-11", "close": 92.48, "volume": 394669.0}, {"date": "2024-06-12", "close": 96.08, "volume": 778938.0}, {"date": "2024-06-13", "close": 95.49, "volume": 397700.0}, {"date": "2024-06-14", "close": 92.64, "volume": 469988.0}, {"date": "2024-06-17", "close": 93.12, "volume": 494419.0}, {"date": "2024-06-18", "close": 97.77, "volume": 878305.0}, {"date": "2024-06-20", "close": 93.88, "volume": 1103284.0}, {"date": "2024-06-21", "close": 94.03, "volume": 1178120.0}, {"date": "2024-06-24", "close": 94.27, "volume": 709584.0}, {"date": "2024-06-25", "close": 97.43, "volume": 749483.0}, {"date": "2024-06-26", "close": 96.33, "volume": 1009163.0}, {"date": "2024-06-27", "close": 98.0, "volume": 453483.0}, {"date": "2024-06-28", "close": 100.19, "volume": 2051497.0}, {"date": "2024-07-01", "close": 102.68, "volume": 795306.0}, {"date": "2024-07-02", "close": 105.37, "volume": 1231785.0}, {"date": "2024-07-03", "close": 107.97, "volume": 463804.0}, {"date": "2024-07-05", "close": 106.86, "volume": 422397.0}, {"date": "2024-07-08", "close": 105.69, "volume": 545512.0}, {"date": "2024-07-09", "close": 106.1, "volume": 507245.0}, {"date": "2024-07-10", "close": 104.79, "volume": 687566.0}, {"date": "2024-07-11", "close": 108.49, "volume": 851984.0}, {"date": "2024-07-12", "close": 107.8, "volume": 1245973.0}, {"date": "2024-07-15", "close": 113.28, "volume": 829047.0}, {"date": "2024-07-16", "close": 116.03, "volume": 926779.0}, {"date": "2024-07-17", "close": 106.49, "volume": 929924.0}, {"date": "2024-07-18", "close": 107.87, "volume": 608350.0}, {"date": "2024-07-19", "close": 107.17, "volume": 512878.0}, {"date": "2024-07-22", "close": 114.36, "volume": 831595.0}, {"date": "2024-07-23", "close": 118.14, "volume": 720376.0}, {"date": "2024-07-24", "close": 98.7, "volume": 1454327.0}, {"date": "2024-07-25", "close": 99.5, "volume": 1369911.0}, {"date": "2024-07-26", "close": 104.15, "volume": 682178.0}, {"date": "2024-07-29", "close": 102.3, "volume": 705807.0}, {"date": "2024-07-30", "close": 98.92, "volume": 1216215.0}, {"date": "2024-07-31", "close": 117.66, "volume": 2357750.0}, {"date": "2024-08-01", "close": 111.86, "volume": 1197168.0}, {"date": "2024-08-02", "close": 98.8, "volume": 1612290.0}, {"date": "2024-08-05", "close": 97.81, "volume": 1256363.0}, {"date": "2024-08-06", "close": 101.39, "volume": 982388.0}, {"date": "2024-08-07", "close": 94.95, "volume": 913391.0}, {"date": "2024-08-08", "close": 101.02, "volume": 751819.0}, {"date": "2024-08-09", "close": 100.31, "volume": 618455.0}, {"date": "2024-08-12", "close": 101.07, "volume": 423207.0}, {"date": "2024-08-13", "close": 104.15, "volume": 532679.0}, {"date": "2024-08-14", "close": 104.99, "volume": 475172.0}, {"date": "2024-08-15", "close": 109.83, "volume": 684075.0}, {"date": "2024-08-16", "close": 109.38, "volume": 456354.0}, {"date": "2024-08-19", "close": 110.22, "volume": 392309.0}, {"date": "2024-08-20", "close": 108.12, "volume": 377024.0}, {"date": "2024-08-21", "close": 112.01, "volume": 341959.0}, {"date": "2024-08-22", "close": 113.31, "volume": 580044.0}, {"date": "2024-08-23", "close": 119.42, "volume": 580023.0}, {"date": "2024-08-26", "close": 116.44, "volume": 503256.0}, {"date": "2024-08-27", "close": 116.91, "volume": 442767.0}, {"date": "2024-08-28", "close": 114.53, "volume": 514451.0}, {"date": "2024-08-29", "close": 115.9, "volume": 479225.0}, {"date": "2024-08-30", "close": 121.55, "volume": 720638.0}, {"date": "2024-09-03", "close": 108.31, "volume": 723905.0}, {"date": "2024-09-04", "close": 106.3, "volume": 446270.0}, {"date": "2024-09-05", "close": 103.93, "volume": 391276.0}, {"date": "2024-09-06", "close": 97.39, "volume": 691109.0}, {"date": "2024-09-09", "close": 98.41, "volume": 557941.0}, {"date": "2024-09-10", "close": 94.6, "volume": 723052.0}, {"date": "2024-09-11", "close": 108.1, "volume": 1784666.0}, {"date": "2024-09-12", "close": 110.81, "volume": 813130.0}, {"date": "2024-09-13", "close": 111.07, "volume": 504619.0}, {"date": "2024-09-16", "close": 112.87, "volume": 375258.0}, {"date": "2024-09-17", "close": 115.43, "volume": 315525.0}, {"date": "2024-09-18", "close": 116.95, "volume": 674999.0}, {"date": "2024-09-19", "close": 127.5, "volume": 981865.0}, {"date": "2024-09-20", "close": 128.32, "volume": 1047551.0}, {"date": "2024-09-23", "close": 127.16, "volume": 646838.0}, {"date": "2024-09-24", "close": 133.69, "volume": 728070.0}, {"date": "2024-09-25", "close": 133.72, "volume": 857260.0}, {"date": "2024-09-26", "close": 130.67, "volume": 620777.0}, {"date": "2024-09-27", "close": 131.72, "volume": 516295.0}, {"date": "2024-09-30", "close": 132.79, "volume": 758478.0}, {"date": "2024-10-01", "close": 127.55, "volume": 549469.0}, {"date": "2024-10-02", "close": 131.84, "volume": 477653.0}, {"date": "2024-10-03", "close": 130.87, "volume": 377264.0}, {"date": "2024-10-04", "close": 134.38, "volume": 393471.0}, {"date": "2024-10-07", "close": 133.38, "volume": 318733.0}, {"date": "2024-10-08", "close": 132.77, "volume": 453092.0}, {"date": "2024-10-09", "close": 134.01, "volume": 523426.0}, {"date": "2024-10-10", "close": 130.95, "volume": 496018.0}, {"date": "2024-10-11", "close": 134.2, "volume": 589419.0}, {"date": "2024-10-14", "close": 133.28, "volume": 666553.0}, {"date": "2024-10-15", "close": 129.25, "volume": 512277.0}, {"date": "2024-10-16", "close": 134.23, "volume": 486653.0}, {"date": "2024-10-17", "close": 135.53, "volume": 760204.0}, {"date": "2024-10-18", "close": 132.79, "volume": 533496.0}, {"date": "2024-10-21", "close": 130.53, "volume": 482099.0}, {"date": "2024-10-22", "close": 128.77, "volume": 564412.0}, {"date": "2024-10-23", "close": 128.28, "volume": 663467.0}, {"date": "2024-10-24", "close": 124.61, "volume": 728236.0}, {"date": "2024-10-25", "close": 127.25, "volume": 498682.0}, {"date": "2024-10-28", "close": 131.06, "volume": 618503.0}, {"date": "2024-10-29", "close": 130.31, "volume": 740772.0}, {"date": "2024-10-30", "close": 120.89, "volume": 1912777.0}, {"date": "2024-10-31", "close": 117.77, "volume": 820517.0}, {"date": "2024-11-01", "close": 111.63, "volume": 982902.0}, {"date": "2024-11-04", "close": 109.77, "volume": 735885.0}, {"date": "2024-11-05", "close": 112.83, "volume": 846774.0}, {"date": "2024-11-06", "close": 125.01, "volume": 1311413.0}, {"date": "2024-11-07", "close": 127.37, "volume": 802794.0}, {"date": "2024-11-08", "close": 128.12, "volume": 632335.0}, {"date": "2024-11-11", "close": 132.15, "volume": 661191.0}, {"date": "2024-11-12", "close": 124.84, "volume": 547856.0}, {"date": "2024-11-13", "close": 127.29, "volume": 615246.0}, {"date": "2024-11-14", "close": 120.17, "volume": 796349.0}, {"date": "2024-11-15", "close": 123.27, "volume": 637914.0}, {"date": "2024-11-18", "close": 126.3, "volume": 471726.0}, {"date": "2024-11-19", "close": 136.01, "volume": 870127.0}, {"date": "2024-11-20", "close": 133.65, "volume": 786849.0}, {"date": "2024-11-21", "close": 140.49, "volume": 728958.0}, {"date": "2024-11-22", "close": 143.22, "volume": 368245.0}, {"date": "2024-11-25", "close": 137.4, "volume": 884222.0}, {"date": "2024-11-26", "close": 138.8, "volume": 450327.0}, {"date": "2024-11-27", "close": 133.37, "volume": 462962.0}, {"date": "2024-11-29", "close": 135.79, "volume": 233918.0}, {"date": "2024-12-02", "close": 137.74, "volume": 791350.0}, {"date": "2024-12-03", "close": 139.0, "volume": 483520.0}, {"date": "2024-12-04", "close": 140.61, "volume": 438695.0}, {"date": "2024-12-05", "close": 137.65, "volume": 321140.0}, {"date": "2024-12-06", "close": 140.21, "volume": 307909.0}, {"date": "2024-12-09", "close": 129.57, "volume": 698889.0}, {"date": "2024-12-10", "close": 130.35, "volume": 487873.0}, {"date": "2024-12-11", "close": 131.5, "volume": 1062919.0}, {"date": "2024-12-12", "close": 128.22, "volume": 543137.0}, {"date": "2024-12-13", "close": 132.07, "volume": 699403.0}, {"date": "2024-12-16", "close": 134.54, "volume": 680764.0}, {"date": "2024-12-17", "close": 127.67, "volume": 755071.0}, {"date": "2024-12-18", "close": 117.66, "volume": 1506197.0}, {"date": "2024-12-19", "close": 118.02, "volume": 723465.0}, {"date": "2024-12-20", "close": 118.89, "volume": 980179.0}, {"date": "2024-12-23", "close": 117.48, "volume": 450035.0}, {"date": "2024-12-24", "close": 118.58, "volume": 173096.0}, {"date": "2024-12-26", "close": 120.5, "volume": 356414.0}, {"date": "2024-12-27", "close": 118.65, "volume": 662609.0}, {"date": "2024-12-30", "close": 117.64, "volume": 507515.0}, {"date": "2024-12-31", "close": 115.93, "volume": 452791.0}, {"date": "2025-01-02", "close": 116.17, "volume": 534750.0}, {"date": "2025-01-03", "close": 122.44, "volume": 465769.0}, {"date": "2025-01-06", "close": 122.78, "volume": 804808.0}, {"date": "2025-01-07", "close": 121.62, "volume": 655895.0}, {"date": "2025-01-08", "close": 121.1, "volume": 953770.0}, {"date": "2025-01-10", "close": 118.83, "volume": 639156.0}, {"date": "2025-01-13", "close": 118.69, "volume": 864491.0}, {"date": "2025-01-14", "close": 124.71, "volume": 737308.0}, {"date": "2025-01-15", "close": 130.05, "volume": 856179.0}, {"date": "2025-01-16", "close": 132.55, "volume": 480957.0}, {"date": "2025-01-17", "close": 132.8, "volume": 805398.0}, {"date": "2025-01-21", "close": 139.58, "volume": 759325.0}, {"date": "2025-01-22", "close": 142.68, "volume": 991902.0}, {"date": "2025-01-23", "close": 140.0, "volume": 1208855.0}, {"date": "2025-01-24", "close": 132.24, "volume": 899902.0}, {"date": "2025-01-27", "close": 97.49, "volume": 4057808.0}, {"date": "2025-01-28", "close": 95.13, "volume": 3450416.0}, {"date": "2025-01-29", "close": 98.21, "volume": 2081140.0}, {"date": "2025-01-30", "close": 102.46, "volume": 1769998.0}, {"date": "2025-01-31", "close": 101.45, "volume": 1183951.0}, {"date": "2025-02-03", "close": 96.47, "volume": 1180706.0}, {"date": "2025-02-04", "close": 98.51, "volume": 1825385.0}, {"date": "2025-02-05", "close": 105.14, "volume": 1958509.0}, {"date": "2025-02-06", "close": 97.69, "volume": 1373871.0}, {"date": "2025-02-07", "close": 98.66, "volume": 1744386.0}, {"date": "2025-02-10", "close": 98.77, "volume": 1427982.0}, {"date": "2025-02-11", "close": 97.16, "volume": 935818.0}, {"date": "2025-02-12", "close": 97.45, "volume": 1077012.0}, {"date": "2025-02-13", "close": 93.03, "volume": 1397211.0}, {"date": "2025-02-14", "close": 92.68, "volume": 1772276.0}, {"date": "2025-02-18", "close": 92.36, "volume": 2026935.0}, {"date": "2025-02-19", "close": 88.92, "volume": 1617845.0}, {"date": "2025-02-20", "close": 94.09, "volume": 2256616.0}, {"date": "2025-02-21", "close": 86.2, "volume": 1656038.0}, {"date": "2025-02-24", "close": 83.36, "volume": 2682194.0}, {"date": "2025-02-25", "close": 86.31, "volume": 1941015.0}, {"date": "2025-02-26", "close": 87.01, "volume": 1308833.0}, {"date": "2025-02-27", "close": 79.4, "volume": 2146134.0}, {"date": "2025-02-28", "close": 84.56, "volume": 2024324.0}, {"date": "2025-03-03", "close": 77.13, "volume": 1809346.0}, {"date": "2025-03-04", "close": 78.13, "volume": 1972463.0}, {"date": "2025-03-05", "close": 79.37, "volume": 1211704.0}, {"date": "2025-03-06", "close": 76.06, "volume": 1845749.0}, {"date": "2025-03-07", "close": 80.8, "volume": 1515092.0}, {"date": "2025-03-10", "close": 77.27, "volume": 1634574.0}, {"date": "2025-03-11", "close": 80.07, "volume": 1334522.0}, {"date": "2025-03-12", "close": 84.36, "volume": 1320264.0}, {"date": "2025-03-13", "close": 82.06, "volume": 1131149.0}, {"date": "2025-03-14", "close": 85.42, "volume": 878560.0}, {"date": "2025-03-17", "close": 87.05, "volume": 715582.0}, {"date": "2025-03-18", "close": 83.04, "volume": 911210.0}, {"date": "2025-03-19", "close": 87.7, "volume": 1103850.0}, {"date": "2025-03-20", "close": 87.8, "volume": 976697.0}, {"date": "2025-03-21", "close": 88.57, "volume": 1276025.0}, {"date": "2025-03-24", "close": 92.82, "volume": 751431.0}, {"date": "2025-03-25", "close": 93.23, "volume": 1208400.0}, {"date": "2025-03-26", "close": 86.63, "volume": 1075977.0}, {"date": "2025-03-27", "close": 79.96, "volume": 1164166.0}, {"date": "2025-03-28", "close": 79.25, "volume": 1764567.0}, {"date": "2025-03-31", "close": 76.75, "volume": 1185274.0}, {"date": "2025-04-01", "close": 80.26, "volume": 1004054.0}, {"date": "2025-04-02", "close": 85.32, "volume": 1260404.0}, {"date": "2025-04-03", "close": 72.61, "volume": 1572591.0}, {"date": "2025-04-04", "close": 70.08, "volume": 2257896.0}, {"date": "2025-04-07", "close": 72.67, "volume": 1954885.0}, {"date": "2025-04-08", "close": 71.82, "volume": 1811043.0}, {"date": "2025-04-09", "close": 83.56, "volume": 2116131.0}, {"date": "2025-04-10", "close": 77.37, "volume": 1345301.0}, {"date": "2025-04-11", "close": 76.65, "volume": 1271931.0}, {"date": "2025-04-14", "close": 77.41, "volume": 797339.0}, {"date": "2025-04-15", "close": 76.95, "volume": 756752.0}, {"date": "2025-04-16", "close": 75.43, "volume": 961182.0}, {"date": "2025-04-17", "close": 75.86, "volume": 787511.0}, {"date": "2025-04-21", "close": 69.3, "volume": 1234028.0}, {"date": "2025-04-22", "close": 72.2, "volume": 900418.0}, {"date": "2025-04-23", "close": 76.95, "volume": 1675837.0}, {"date": "2025-04-24", "close": 79.09, "volume": 1085514.0}, {"date": "2025-04-25", "close": 81.13, "volume": 926455.0}, {"date": "2025-04-28", "close": 80.57, "volume": 566668.0}, {"date": "2025-04-29", "close": 81.8, "volume": 615322.0}, {"date": "2025-04-30", "close": 81.64, "volume": 955365.0}, {"date": "2025-05-01", "close": 87.0, "volume": 1680945.0}, {"date": "2025-05-02", "close": 90.21, "volume": 813539.0}, {"date": "2025-05-05", "close": 90.36, "volume": 598725.0}, {"date": "2025-05-06", "close": 90.23, "volume": 791663.0}, {"date": "2025-05-07", "close": 91.3, "volume": 542381.0}, {"date": "2025-05-08", "close": 93.19, "volume": 1017662.0}, {"date": "2025-05-09", "close": 94.72, "volume": 777624.0}, {"date": "2025-05-12", "close": 101.43, "volume": 1033209.0}, {"date": "2025-05-13", "close": 104.67, "volume": 1024944.0}, {"date": "2025-05-14", "close": 105.08, "volume": 786392.0}, {"date": "2025-05-15", "close": 102.45, "volume": 786404.0}, {"date": "2025-05-16", "close": 104.53, "volume": 529309.0}, {"date": "2025-05-19", "close": 104.11, "volume": 787240.0}, {"date": "2025-05-20", "close": 105.57, "volume": 1125044.0}, {"date": "2025-05-21", "close": 93.26, "volume": 2232690.0}, {"date": "2025-05-22", "close": 90.35, "volume": 1404182.0}, {"date": "2025-05-23", "close": 89.81, "volume": 1132268.0}, {"date": "2025-05-27", "close": 92.45, "volume": 1038801.0}, {"date": "2025-05-28", "close": 90.81, "volume": 706605.0}, {"date": "2025-05-29", "close": 91.49, "volume": 933393.0}, {"date": "2025-05-30", "close": 90.8, "volume": 770405.0}, {"date": "2025-06-02", "close": 88.79, "volume": 664473.0}, {"date": "2025-06-03", "close": 92.78, "volume": 859498.0}, {"date": "2025-06-04", "close": 91.66, "volume": 521878.0}, {"date": "2025-06-05", "close": 92.27, "volume": 838438.0}, {"date": "2025-06-06", "close": 93.62, "volume": 838087.0}, {"date": "2025-06-09", "close": 90.69, "volume": 816222.0}, {"date": "2025-06-10", "close": 91.93, "volume": 887201.0}, {"date": "2025-06-11", "close": 94.15, "volume": 682773.0}, {"date": "2025-06-12", "close": 97.07, "volume": 924085.0}, {"date": "2025-06-13", "close": 93.72, "volume": 962220.0}, {"date": "2025-06-16", "close": 95.85, "volume": 584927.0}, {"date": "2025-06-17", "close": 94.03, "volume": 918224.0}, {"date": "2025-06-18", "close": 96.1, "volume": 577315.0}, {"date": "2025-06-20", "close": 96.72, "volume": 931705.0}, {"date": "2025-06-23", "close": 97.17, "volume": 549112.0}, {"date": "2025-06-24", "close": 99.93, "volume": 682211.0}, {"date": "2025-06-25", "close": 102.34, "volume": 1151279.0}, {"date": "2025-06-26", "close": 101.75, "volume": 907859.0}, {"date": "2025-06-27", "close": 101.34, "volume": 1192296.0}, {"date": "2025-06-30", "close": 98.5, "volume": 1021524.0}, {"date": "2025-07-01", "close": 98.0, "volume": 1216234.0}, {"date": "2025-07-02", "close": 102.22, "volume": 789979.0}, {"date": "2025-07-03", "close": 104.54, "volume": 578701.0}, {"date": "2025-07-07", "close": 99.9, "volume": 700801.0}, {"date": "2025-07-08", "close": 98.9, "volume": 1004577.0}, {"date": "2025-07-09", "close": 98.68, "volume": 964710.0}, {"date": "2025-07-10", "close": 92.65, "volume": 3719253.0}, {"date": "2025-07-11", "close": 91.91, "volume": 981892.0}, {"date": "2025-07-14", "close": 91.74, "volume": 1200842.0}, {"date": "2025-07-15", "close": 90.02, "volume": 1019637.0}, {"date": "2025-07-16", "close": 91.3, "volume": 889685.0}, {"date": "2025-07-17", "close": 97.47, "volume": 1411162.0}, {"date": "2025-07-18", "close": 97.76, "volume": 1180694.0}, {"date": "2025-07-21", "close": 93.71, "volume": 872374.0}, {"date": "2025-07-22", "close": 93.83, "volume": 893883.0}, {"date": "2025-07-23", "close": 98.8, "volume": 704566.0}, {"date": "2025-07-24", "close": 97.87, "volume": 690906.0}, {"date": "2025-07-25", "close": 103.71, "volume": 1437453.0}, {"date": "2025-07-28", "close": 105.51, "volume": 975404.0}, {"date": "2025-07-29", "close": 111.95, "volume": 2821122.0}, {"date": "2025-07-30", "close": 113.62, "volume": 2625391.0}, {"date": "2025-07-31", "close": 134.56, "volume": 4508237.0}, {"date": "2025-08-01", "close": 133.7, "volume": 1996166.0}, {"date": "2025-08-04", "close": 138.54, "volume": 899961.0}, {"date": "2025-08-05", "close": 140.51, "volume": 1755749.0}, {"date": "2025-08-06", "close": 136.59, "volume": 861656.0}, {"date": "2025-08-07", "close": 135.15, "volume": 1261947.0}, {"date": "2025-08-08", "close": 136.2, "volume": 680547.0}, {"date": "2025-08-11", "close": 134.06, "volume": 919619.0}, {"date": "2025-08-12", "close": 142.12, "volume": 1002905.0}, {"date": "2025-08-13", "close": 141.72, "volume": 922997.0}, {"date": "2025-08-14", "close": 139.51, "volume": 741293.0}, {"date": "2025-08-15", "close": 138.72, "volume": 720151.0}, {"date": "2025-08-18", "close": 139.47, "volume": 410658.0}, {"date": "2025-08-19", "close": 137.05, "volume": 655325.0}, {"date": "2025-08-20", "close": 134.93, "volume": 659539.0}, {"date": "2025-08-21", "close": 134.89, "volume": 388165.0}, {"date": "2025-08-22", "close": 140.37, "volume": 773133.0}, {"date": "2025-08-25", "close": 138.12, "volume": 533471.0}, {"date": "2025-08-26", "close": 141.51, "volume": 811559.0}, {"date": "2025-08-27", "close": 140.42, "volume": 427575.0}, {"date": "2025-08-28", "close": 142.43, "volume": 649167.0}, {"date": "2025-08-29", "close": 136.13, "volume": 655445.0}, {"date": "2025-09-02", "close": 133.95, "volume": 794940.0}, {"date": "2025-09-03", "close": 133.78, "volume": 531148.0}, {"date": "2025-09-04", "close": 135.99, "volume": 583758.0}, {"date": "2025-09-05", "close": 135.19, "volume": 839147.0}, {"date": "2025-09-08", "close": 138.65, "volume": 555617.0}, {"date": "2025-09-09", "close": 138.52, "volume": 436295.0}, {"date": "2025-09-10", "close": 151.5, "volume": 1726207.0}, {"date": "2025-09-11", "close": 146.85, "volume": 948547.0}, {"date": "2025-09-12", "close": 149.68, "volume": 661306.0}, {"date": "2025-09-15", "close": 152.4, "volume": 859623.0}, {"date": "2025-09-16", "close": 153.33, "volume": 476093.0}, {"date": "2025-09-17", "close": 152.48, "volume": 736289.0}, {"date": "2025-09-18", "close": 158.57, "volume": 921802.0}, {"date": "2025-09-19", "close": 154.95, "volume": 1312660.0}, {"date": "2025-09-22", "close": 151.23, "volume": 1118179.0}, {"date": "2025-09-23", "close": 146.14, "volume": 1314333.0}, {"date": "2025-09-24", "close": 141.28, "volume": 988154.0}, {"date": "2025-09-25", "close": 135.92, "volume": 779350.0}, {"date": "2025-09-26", "close": 138.65, "volume": 700232.0}, {"date": "2025-09-29", "close": 141.19, "volume": 911373.0}, {"date": "2025-09-30", "close": 142.16, "volume": 562304.0}, {"date": "2025-10-01", "close": 147.87, "volume": 617684.0}, {"date": "2025-10-02", "close": 147.82, "volume": 663738.0}, {"date": "2025-10-03", "close": 147.61, "volume": 507132.0}, {"date": "2025-10-06", "close": 153.92, "volume": 753622.0}, {"date": "2025-10-07", "close": 149.82, "volume": 786726.0}, {"date": "2025-10-08", "close": 154.54, "volume": 855512.0}, {"date": "2025-10-09", "close": 149.06, "volume": 615947.0}, {"date": "2025-10-10", "close": 145.23, "volume": 1091064.0}, {"date": "2025-10-13", "close": 149.65, "volume": 607723.0}, {"date": "2025-10-14", "close": 153.65, "volume": 600610.0}, {"date": "2025-10-15", "close": 162.07, "volume": 1024459.0}, {"date": "2025-10-16", "close": 160.43, "volume": 915936.0}, {"date": "2025-10-17", "close": 153.79, "volume": 923863.0}, {"date": "2025-10-20", "close": 157.73, "volume": 743375.0}, {"date": "2025-10-21", "close": 156.71, "volume": 604506.0}, {"date": "2025-10-22", "close": 148.3, "volume": 1308963.0}, {"date": "2025-10-23", "close": 152.4, "volume": 709513.0}, {"date": "2025-10-24", "close": 161.27, "volume": 766621.0}, {"date": "2025-10-27", "close": 163.02, "volume": 641335.0}, {"date": "2025-10-28", "close": 162.02, "volume": 1374581.0}, {"date": "2025-10-29", "close": 155.26, "volume": 2428651.0}, {"date": "2025-10-30", "close": 153.2, "volume": 973261.0}, {"date": "2025-10-31", "close": 153.21, "volume": 1052912.0}, {"date": "2025-11-03", "close": 152.93, "volume": 1117388.0}, {"date": "2025-11-04", "close": 146.14, "volume": 1088315.0}, {"date": "2025-11-05", "close": 151.21, "volume": 845011.0}, {"date": "2025-11-06", "close": 149.09, "volume": 747213.0}, {"date": "2025-11-07", "close": 156.39, "volume": 1212700.0}, {"date": "2025-11-10", "close": 159.74, "volume": 824675.0}, {"date": "2025-11-11", "close": 151.7, "volume": 655231.0}, {"date": "2025-11-12", "close": 147.4, "volume": 772973.0}, {"date": "2025-11-13", "close": 128.73, "volume": 2650268.0}, {"date": "2025-11-14", "close": 132.02, "volume": 1832035.0}, {"date": "2025-11-17", "close": 128.49, "volume": 1288640.0}, {"date": "2025-11-18", "close": 130.57, "volume": 1384777.0}, {"date": "2025-11-19", "close": 141.51, "volume": 1538750.0}, {"date": "2025-11-20", "close": 139.01, "volume": 1528873.0}, {"date": "2025-11-21", "close": 143.04, "volume": 1305032.0}, {"date": "2025-11-24", "close": 151.65, "volume": 1566804.0}, {"date": "2025-11-25", "close": 155.79, "volume": 597147.0}, {"date": "2025-11-26", "close": 158.97, "volume": 630622.0}, {"date": "2025-11-28", "close": 162.13, "volume": 297995.0}, {"date": "2025-12-01", "close": 158.66, "volume": 1079689.0}, {"date": "2025-12-02", "close": 160.45, "volume": 903090.0}, {"date": "2025-12-03", "close": 157.46, "volume": 1362809.0}, {"date": "2025-12-04", "close": 159.91, "volume": 1055111.0}, {"date": "2025-12-05", "close": 162.87, "volume": 981363.0}, {"date": "2025-12-08", "close": 153.89, "volume": 1647216.0}, {"date": "2025-12-09", "close": 152.95, "volume": 1096717.0}, {"date": "2025-12-10", "close": 162.66, "volume": 1251835.0}, {"date": "2025-12-11", "close": 165.19, "volume": 1042320.0}, {"date": "2025-12-12", "close": 139.88, "volume": 2226741.0}, {"date": "2025-12-15", "close": 142.27, "volume": 1247341.0}, {"date": "2025-12-16", "close": 138.59, "volume": 1161306.0}, {"date": "2025-12-17", "close": 128.39, "volume": 2594156.0}, {"date": "2025-12-18", "close": 133.92, "volume": 1268901.0}, {"date": "2025-12-19", "close": 136.16, "volume": 1468284.0}, {"date": "2025-12-22", "close": 137.03, "volume": 854423.0}, {"date": "2025-12-23", "close": 137.64, "volume": 620209.0}, {"date": "2025-12-24", "close": 137.59, "volume": 271654.0}, {"date": "2025-12-26", "close": 137.65, "volume": 331219.0}, {"date": "2025-12-29", "close": 136.19, "volume": 562416.0}, {"date": "2025-12-30", "close": 135.15, "volume": 621471.0}, {"date": "2025-12-31", "close": 133.51, "volume": 521734.0}, {"date": "2026-01-02", "close": 140.81, "volume": 783771.0}, {"date": "2026-01-05", "close": 140.44, "volume": 737993.0}, {"date": "2026-01-06", "close": 129.97, "volume": 5593913.0}, {"date": "2026-01-07", "close": 119.68, "volume": 2991316.0}, {"date": "2026-01-08", "close": 120.0, "volume": 2880335.0}, {"date": "2026-01-09", "close": 125.14, "volume": 2415821.0}, {"date": "2026-01-12", "close": 127.23, "volume": 1063066.0}, {"date": "2026-01-13", "close": 127.07, "volume": 1113728.0}, {"date": "2026-01-14", "close": 125.05, "volume": 668757.0}, {"date": "2026-01-15", "close": 131.86, "volume": 974396.0}, {"date": "2026-01-16", "close": 136.88, "volume": 1268946.0}, {"date": "2026-01-20", "close": 136.36, "volume": 670659.0}, {"date": "2026-01-21", "close": 143.68, "volume": 1050822.0}, {"date": "2026-01-22", "close": 147.52, "volume": 1246474.0}, {"date": "2026-01-23", "close": 145.99, "volume": 617916.0}, {"date": "2026-01-26", "close": 148.49, "volume": 782724.0}, {"date": "2026-01-27", "close": 146.9, "volume": 897741.0}, {"date": "2026-01-28", "close": 146.9, "volume": 1286910.0}, {"date": "2026-01-29", "close": 176.72, "volume": 4001600.0}, {"date": "2026-01-30", "close": 184.66, "volume": 2945838.0}, {"date": "2026-02-02", "close": 196.07, "volume": 2821828.0}, {"date": "2026-02-03", "close": 199.48, "volume": 2594104.0}, {"date": "2026-02-04", "close": 199.53, "volume": 2361867.0}, {"date": "2026-02-05", "close": 205.32, "volume": 2182797.0}, {"date": "2026-02-06", "close": 215.72, "volume": 2278858.0}, {"date": "2026-02-09", "close": 219.13, "volume": 1517451.0}, {"date": "2026-02-10", "close": 219.76, "volume": 893066.0}, {"date": "2026-02-11", "close": 219.5, "volume": 2153774.0}, {"date": "2026-02-12", "close": 215.45, "volume": 1609752.0}, {"date": "2026-02-13", "close": 216.5, "volume": 1264878.0}, {"date": "2026-02-17", "close": 216.84, "volume": 1019819.0}, {"date": "2026-02-18", "close": 217.53, "volume": 995667.0}, {"date": "2026-02-19", "close": 218.54, "volume": 996929.0}, {"date": "2026-02-20", "close": 226.36, "volume": 908196.0}, {"date": "2026-02-23", "close": 222.5, "volume": 961122.0}, {"date": "2026-02-24", "close": 236.7, "volume": 1304382.0}, {"date": "2026-02-25", "close": 230.19, "volume": 917254.0}, {"date": "2026-02-26", "close": 228.9, "volume": 1047700.0}, {"date": "2026-02-27", "close": 227.25, "volume": 951231.0}, {"date": "2026-03-02", "close": 238.5, "volume": 1022440.0}, {"date": "2026-03-03", "close": 212.32, "volume": 1678916.0}, {"date": "2026-03-04", "close": 209.93, "volume": 1220581.0}, {"date": "2026-03-05", "close": 204.77, "volume": 1159460.0}, {"date": "2026-03-06", "close": 187.29, "volume": 1567763.0}, {"date": "2026-03-09", "close": 201.07, "volume": 1451463.0}, {"date": "2026-03-10", "close": 201.27, "volume": 1125287.0}, {"date": "2026-03-11", "close": 200.63, "volume": 657265.0}, {"date": "2026-03-12", "close": 191.93, "volume": 976271.0}, {"date": "2026-03-13", "close": 188.54, "volume": 507264.0}, {"date": "2026-03-16", "close": 197.95, "volume": 948520.0}, {"date": "2026-03-17", "close": 196.09, "volume": 728053.0}, {"date": "2026-03-18", "close": 200.42, "volume": 943896.0}, {"date": "2026-03-19", "close": 200.87, "volume": 685347.0}, {"date": "2026-03-20", "close": 196.55, "volume": 1508725.0}, {"date": "2026-03-23", "close": 211.47, "volume": 1211474.0}, {"date": "2026-03-24", "close": 228.58, "volume": 2026277.0}, {"date": "2026-03-25", "close": 232.89, "volume": 1299592.0}, {"date": "2026-03-26", "close": 215.81, "volume": 755876.0}, {"date": "2026-03-27", "close": 213.96, "volume": 1149686.0}, {"date": "2026-03-30", "close": 202.18, "volume": 1098799.0}, {"date": "2026-03-31", "close": 216.71, "volume": 848784.0}, {"date": "2026-04-01", "close": 222.97, "volume": 962672.0}, {"date": "2026-04-02", "close": 219.32, "volume": 586756.0}, {"date": "2026-04-06", "close": 214.88, "volume": 979059.0}, {"date": "2026-04-07", "close": 214.0, "volume": 689349.0}, {"date": "2026-04-08", "close": 234.84, "volume": 1073522.0}, {"date": "2026-04-09", "close": 241.52, "volume": 904999.0}, {"date": "2026-04-10", "close": 241.46, "volume": 652301.0}, {"date": "2026-04-13", "close": 256.99, "volume": 1727224.0}, {"date": "2026-04-14", "close": 253.66, "volume": 1065009.0}, {"date": "2026-04-15", "close": 238.14, "volume": 1218592.0}, {"date": "2026-04-16", "close": 235.25, "volume": 793082.0}, {"date": "2026-04-17", "close": 243.71, "volume": 958652.0}, {"date": "2026-04-20", "close": 251.5, "volume": 659208.0}, {"date": "2026-04-21", "close": 247.49, "volume": 686962.0}, {"date": "2026-04-22", "close": 253.15, "volume": 520403.0}, {"date": "2026-04-23", "close": 250.57, "volume": 643943.0}, {"date": "2026-04-24", "close": 251.7, "volume": 511521.0}, {"date": "2026-04-27", "close": 244.95, "volume": 975027.0}, {"date": "2026-04-28", "close": 237.06, "volume": 976806.0}, {"date": "2026-04-29", "close": 233.39, "volume": 926208.0}, {"date": "2026-04-30", "close": 254.63, "volume": 1091559.0}, {"date": "2026-05-01", "close": 266.83, "volume": 1029476.0}, {"date": "2026-05-04", "close": 259.76, "volume": 833265.0}, {"date": "2026-05-05", "close": 271.6, "volume": 1002647.0}, {"date": "2026-05-06", "close": 274.22, "volume": 1002780.0}, {"date": "2026-05-07", "close": 269.65, "volume": 1312797.0}, {"date": "2026-05-08", "close": 273.0, "volume": 765024.0}, {"date": "2026-05-11", "close": 284.8, "volume": 907297.0}, {"date": "2026-05-12", "close": 276.27, "volume": 1098363.0}, {"date": "2026-05-13", "close": 279.2, "volume": 795564.0}, {"date": "2026-05-14", "close": 292.16, "volume": 1044220.0}, {"date": "2026-05-15", "close": 271.26, "volume": 1213500.0}, {"date": "2026-05-18", "close": 247.13, "volume": 1494687.0}, {"date": "2026-05-19", "close": 244.49, "volume": 1682812.0}, {"date": "2026-05-20", "close": 257.33, "volume": 882160.0}, {"date": "2026-05-21", "close": 250.11, "volume": 1121512.0}, {"date": "2026-05-22", "close": 260.52, "volume": 1347422.0}, {"date": "2026-05-26", "close": 295.88, "volume": 3631895.0}, {"date": "2026-05-27", "close": 279.93, "volume": 2649641.0}, {"date": "2026-05-28", "close": 270.7, "volume": 1632635.0}, {"date": "2026-05-29", "close": 278.91, "volume": 1636577.0}, {"date": "2026-06-01", "close": 288.52, "volume": 1731713.0}, {"date": "2026-06-02", "close": 306.89, "volume": 1050700.0}, {"date": "2026-06-03", "close": 302.03, "volume": 1350386.0}, {"date": "2026-06-04", "close": 301.21, "volume": 1062074.0}, {"date": "2026-06-05", "close": 276.51, "volume": 1182234.0}, {"date": "2026-06-08", "close": 275.23, "volume": 956127.0}, {"date": "2026-06-09", "close": 278.18, "volume": 1228939.0}, {"date": "2026-06-10", "close": 258.17, "volume": 1346472.0}, {"date": "2026-06-11", "close": 271.51, "volume": 1236055.0}, {"date": "2026-06-12", "close": 274.5, "volume": 1240307.0}, {"date": "2026-06-15", "close": 285.72, "volume": 1126354.0}, {"date": "2026-06-16", "close": 284.97, "volume": 1064690.0}, {"date": "2026-06-17", "close": 283.88, "volume": 1298244.0}, {"date": "2026-06-18", "close": 297.37, "volume": 1700960.0}, {"date": "2026-06-22", "close": 295.58, "volume": 1350961.0}, {"date": "2026-06-23", "close": 277.46, "volume": 1523171.0}, {"date": "2026-06-24", "close": 276.7, "volume": 1271126.0}, {"date": "2026-06-25", "close": 283.67, "volume": 1615724.0}, {"date": "2026-06-26", "close": 255.99, "volume": 9422156.0}, {"date": "2026-06-29", "close": 256.34, "volume": 1551450.0}, {"date": "2026-06-30", "close": 267.02, "volume": 1402623.0}, {"date": "2026-07-01", "close": 244.49, "volume": 1566783.0}, {"date": "2026-07-02", "close": 230.97, "volume": 1788142.0}, {"date": "2026-07-06", "close": 235.19, "volume": 1164008.0}, {"date": "2026-07-07", "close": 230.41, "volume": 1769087.0}, {"date": "2026-07-08", "close": 235.62, "volume": 1691427.0}, {"date": "2026-07-09", "close": 243.5, "volume": 1353437.0}, {"date": "2026-07-10", "close": 245.91, "volume": 924104.0}, {"date": "2026-07-13", "close": 234.28, "volume": 1012112.0}, {"date": "2026-07-14", "close": 229.57, "volume": 1367503.0}, {"date": "2026-07-15", "close": 231.96, "volume": 1377302.0}, {"date": "2026-07-16", "close": 226.23, "volume": 928748.0}, {"date": "2026-07-17", "close": 229.34, "volume": 1218082.0}, {"date": "2026-07-20", "close": 227.88, "volume": 803721.0}, {"date": "2026-07-21", "close": 247.09, "volume": 1261158.0}, {"date": "2026-07-22", "close": 249.64, "volume": 981243.0}, {"date": "2026-07-23", "close": 249.62, "volume": 735566.0}, {"date": "2026-07-24", "close": 241.79, "volume": 854760.0}, {"date": "2026-07-27", "close": 230.4, "volume": 1117655.0}, {"date": "2026-07-28", "close": 208.06, "volume": 1729900.0}, {"date": "2026-07-29", "close": 178.04, "volume": 4761836.0}, {"date": "2026-07-30", "close": 193.91, "volume": 5170010.0}, {"date": "2026-07-31", "close": 201.06, "volume": 2507331.0}, {"date": "2026-08-03", "close": 195.92, "volume": 1959694.0}, {"date": "2026-08-04", "close": 201.71, "volume": 1416203.0}, {"date": "2026-08-05", "close": 194.61, "volume": 1016730.0}, {"date": "2026-08-06", "close": 192.52, "volume": 919713.0}, {"date": "2026-08-07", "close": 195.6, "volume": 1182035.0}], "refreshing": true}