{"ticker": "MTRN", "overview": {"cik": "1104657", "ticker": "MTRN", "name": "MATERION Corp", "industry": "Metal Forgings & Stampings", "country": "United States", "sic": "3460", "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001519910-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001231898-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001204034-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001688289-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001078942-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001422978-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0002072270-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001541300-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001213190-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001231898-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001949846-26-000556", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001204034-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001104657-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001231898-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001949846-26-000525", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001392923-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001541300-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001526849-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001688289-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001969223-26-000864", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005767", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005765", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005739", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104657-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001104657-26-000042", "price_sensitive": true}]}, "description": "MATERION Corp trades as MTRN on the NYSE and is registered in the United States, classified under Metal Forgings & Stampings (SIC 3460). Privy Trades holds 1,115 insider filings for the company, from February 2010 to September 2026. Across those, 18 insiders disclosed 1 open-market purchase totalling $186.31K against 103 sales totalling $154.24M. The most recent filing on record is dated 14 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 186312.02000000002, "sell_n": 103, "sell_sum": 154240612.23265, "net": -154054300.21265, "insiders": 18, "first_date": "2010-02-24", "last_date": "2026-09-01"}, "metrics": {"ticker": "MTRN", "has_prices": true, "as_of": "2026-08-07", "last": 290.05, "prev_close": 278.26, "change": 11.79000000000002, "change_pct": 0.042370444907640414, "session_volume": 448367.0, "vwap_5": 270.6764957003565, "vwap_20": 242.21649279503427, "vwap_60": 246.3092884935243, "vwap_250": 183.5507905606284, "high_52w": 297.39, "low_52w": 111.5, "avg_volume_20": 400439.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001422978-26-000018", "src": "INSIDERS", "ticker": "MTRN", "cik": "1104657", "company": "MATERION Corp", "company_raw": "MATERION Corp", "who": "Patrick M. Prevost", "who_key": "Prevost Patrick M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20387.999999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "Director files routine paperwork on MTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1422978/000142297826000018/0001422978-26-000018-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28370}, {"id": "0001078942-26-000018", "src": "INSIDERS", "ticker": "MTRN", "cik": "1104657", "company": "MATERION Corp", "company_raw": "MATERION Corp", "who": "Craig S. Shular", "who_key": "SHULAR CRAIG S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24193.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "Director files routine paperwork on MTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000107894226000018/0001078942-26-000018-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28370}, {"id": "0001519910-26-000014", "src": "INSIDERS", "ticker": "MTRN", "cik": "1104657", "company": "MATERION Corp", "company_raw": "MATERION Corp", "who": "Gregory R. Chemnitz", "who_key": "Chemnitz Gregory R.", "role": "VP General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "Insider files routine paperwork on MTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1519910/000151991026000014/0001519910-26-000014-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85970}, {"id": "0001213190-26-000021", "src": "INSIDERS", "ticker": "MTRN", "cik": "1104657", "company": "MATERION Corp", "company_raw": "MATERION Corp", "who": "Robert J. Phillippy", "who_key": "PHILLIPPY ROBERT J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "Director files routine paperwork on MTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1213190/000121319026000021/0001213190-26-000021-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85970}, {"id": "0001541300-26-000023", "src": "INSIDERS", "ticker": "MTRN", "cik": "1104657", "company": "MATERION Corp", "company_raw": "MATERION Corp", "who": "Jugal K. Vijayvargiya", "who_key": "Vijayvargiya Jugal K.", "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": "Metal Forgings & Stampings", "country": "United States", "headline": "CEO files routine paperwork on MTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541300/000154130026000023/0001541300-26-000023-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85970}, {"id": "0002072270-26-000013", "src": "INSIDERS", "ticker": "MTRN", "cik": "1104657", "company": "MATERION Corp", "company_raw": "MATERION Corp", "who": "Melissa A. Fashinpaur", "who_key": "Fashinpaur Melissa A", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "C-suite exec files routine paperwork on MTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2072270/000207227026000013/0002072270-26-000013-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85970}, {"id": "0001422978-26-000016", "src": "INSIDERS", "ticker": "MTRN", "cik": "1104657", "company": "MATERION Corp", "company_raw": "MATERION Corp", "who": "Patrick M. Prevost", "who_key": "Prevost Patrick M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "Director files routine paperwork on MTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1422978/000142297826000016/0001422978-26-000016-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85970}, {"id": "0001078942-26-000016", "src": "INSIDERS", "ticker": "MTRN", "cik": "1104657", "company": "MATERION Corp", "company_raw": "MATERION Corp", "who": "Craig S. Shular", "who_key": "SHULAR CRAIG S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "Director files routine paperwork on MTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000107894226000016/0001078942-26-000016-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85970}, {"id": "0001688289-26-000020", "src": "INSIDERS", "ticker": "MTRN", "cik": "1104657", "company": "MATERION Corp", "company_raw": "MATERION Corp", "who": "Shelly Marie Chadwick", "who_key": "Chadwick Shelly Marie", "role": "Vice President, Finance & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "CFO files routine paperwork on MTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1688289/000168828926000020/0001688289-26-000020-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85970}, {"id": "0001204034-26-000025", "src": "INSIDERS", "ticker": "MTRN", "cik": "1104657", "company": "MATERION Corp", "company_raw": "MATERION Corp", "who": "Vinod M. Khilnani", "who_key": "KHILNANI VINOD M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "Director files routine paperwork on MTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1204034/000120403426000025/0001204034-26-000025-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85970}, {"id": "0001231898-26-000013", "src": "INSIDERS", "ticker": "MTRN", "cik": "1104657", "company": "MATERION Corp", "company_raw": "MATERION Corp", "who": "Emily M. Liggett", "who_key": "LIGGETT EMILY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "Director files routine paperwork on MTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1231898/000123189826000013/0001231898-26-000013-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85970}, {"id": "0001231898-26-000011", "src": "INSIDERS", "ticker": "MTRN", "cik": "1104657", "company": "MATERION Corp", "company_raw": "MATERION Corp", "who": "Emily M. Liggett", "who_key": "LIGGETT EMILY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 235210.052, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "Board member offloads $235K of MTRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1231898/000123189826000011/0001231898-26-000011-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90290}, {"id": "0001204034-26-000023", "src": "INSIDERS", "ticker": "MTRN", "cik": "1104657", "company": "MATERION Corp", "company_raw": "MATERION Corp", "who": "Vinod M. Khilnani", "who_key": "KHILNANI VINOD M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 470322.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "Director sells $470K of MTRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1204034/000120403426000023/0001204034-26-000023-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91730}, {"id": "0001104657-26-000045", "src": "INSIDERS", "ticker": "MTRN", "cik": "1104657", "company": "MATERION Corp", "company_raw": "MATERION Corp", "who": "Robert B. Toth", "who_key": "Toth Robert B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "Director files routine paperwork on MTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1392923/000110465726000045/0001104657-26-000045-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91730}, {"id": "0001231898-26-000009", "src": "INSIDERS", "ticker": "MTRN", "cik": "1104657", "company": "MATERION Corp", "company_raw": "MATERION Corp", "who": "Emily M. Liggett", "who_key": "LIGGETT EMILY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "Director files routine paperwork on MTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1231898/000123189826000009/0001231898-26-000009-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106130}, {"id": "0001392923-26-000011", "src": "INSIDERS", "ticker": "MTRN", "cik": "1104657", "company": "MATERION Corp", "company_raw": "MATERION Corp", "who": "Robert B. Toth", "who_key": "Toth Robert B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "Director files routine paperwork on MTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1392923/000139292326000011/0001392923-26-000011-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121970}, {"id": "0001541300-26-000021", "src": "INSIDERS", "ticker": "MTRN", "cik": "1104657", "company": "MATERION Corp", "company_raw": "MATERION Corp", "who": "Jugal K. Vijayvargiya", "who_key": "Vijayvargiya Jugal K.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7096839.401, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "Big sell in MTRN \u2014 The CEO offloads $7.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1541300/000154130026000021/0001541300-26-000021-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126290}, {"id": "0001688289-26-000018", "src": "INSIDERS", "ticker": "MTRN", "cik": "1104657", "company": "MATERION Corp", "company_raw": "MATERION Corp", "who": "Shelly Marie Chadwick", "who_key": "Chadwick Shelly Marie", "role": "Vice President, Finance & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 499565.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "CFO takes $500K off the table in MTRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1688289/000168828926000018/0001688289-26-000018-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126290}, {"id": "0001526849-26-000007", "src": "INSIDERS", "ticker": "MTRN", "cik": "1104657", "company": "MATERION Corp", "company_raw": "MATERION Corp", "who": "Darlene J. S. Solomon", "who_key": "Solomon Darlene J. S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1082689.92, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "$1.1M sale: A board member lightens up on MTRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1526849/000152684926000007/0001526849-26-000007-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126290}, {"id": "0001078942-26-000014", "src": "INSIDERS", "ticker": "MTRN", "cik": "1104657", "company": "MATERION Corp", "company_raw": "MATERION Corp", "who": "Craig S. Shular", "who_key": "SHULAR CRAIG S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24313.920000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "Director files routine paperwork on MTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000107894226000014/0001078942-26-000014-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159410}, {"id": "0001422978-26-000014", "src": "INSIDERS", "ticker": "MTRN", "cik": "1104657", "company": "MATERION Corp", "company_raw": "MATERION Corp", "who": "Patrick M. Prevost", "who_key": "Prevost Patrick M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20514.870000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "Director files routine paperwork on MTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000142297826000014/0001422978-26-000014-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159410}, {"id": "0001078942-26-000012", "src": "INSIDERS", "ticker": "MTRN", "cik": "1104657", "company": "MATERION Corp", "company_raw": "MATERION Corp", "who": "Craig S. Shular", "who_key": "SHULAR CRAIG S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "Director files routine paperwork on MTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000107894226000012/0001078942-26-000012-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206930}, {"id": "0001204034-26-000019", "src": "INSIDERS", "ticker": "MTRN", "cik": "1104657", "company": "MATERION Corp", "company_raw": "MATERION Corp", "who": "Vinod M. Khilnani", "who_key": "KHILNANI VINOD M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "Director files routine paperwork on MTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000120403426000019/0001204034-26-000019-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206930}, {"id": "0001519910-26-000012", "src": "INSIDERS", "ticker": "MTRN", "cik": "1104657", "company": "MATERION Corp", "company_raw": "MATERION Corp", "who": "Gregory R. Chemnitz", "who_key": "Chemnitz Gregory R.", "role": "VP General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "Insider files routine paperwork on MTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000151991026000012/0001519910-26-000012-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206930}, {"id": "0001213190-26-000017", "src": "INSIDERS", "ticker": "MTRN", "cik": "1104657", "company": "MATERION Corp", "company_raw": "MATERION Corp", "who": "Robert J. Phillippy", "who_key": "PHILLIPPY ROBERT J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "Director files routine paperwork on MTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000121319026000017/0001213190-26-000017-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206930}, {"id": "0001541300-26-000019", "src": "INSIDERS", "ticker": "MTRN", "cik": "1104657", "company": "MATERION Corp", "company_raw": "MATERION Corp", "who": "Jugal K. Vijayvargiya", "who_key": "Vijayvargiya Jugal K.", "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": "Metal Forgings & Stampings", "country": "United States", "headline": "CEO files routine paperwork on MTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000154130026000019/0001541300-26-000019-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206930}, {"id": "0001231898-26-000007", "src": "INSIDERS", "ticker": "MTRN", "cik": "1104657", "company": "MATERION Corp", "company_raw": "MATERION Corp", "who": "Emily M. Liggett", "who_key": "LIGGETT EMILY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "Director files routine paperwork on MTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000123189826000007/0001231898-26-000007-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206930}, {"id": "0001422978-26-000012", "src": "INSIDERS", "ticker": "MTRN", "cik": "1104657", "company": "MATERION Corp", "company_raw": "MATERION Corp", "who": "Patrick M. Prevost", "who_key": "Prevost Patrick M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "Director files routine paperwork on MTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000142297826000012/0001422978-26-000012-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206930}, {"id": "0001688289-26-000016", "src": "INSIDERS", "ticker": "MTRN", "cik": "1104657", "company": "MATERION Corp", "company_raw": "MATERION Corp", "who": "Shelly Marie Chadwick", "who_key": "Chadwick Shelly Marie", "role": "Vice President, Finance & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "CFO files routine paperwork on MTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000168828926000016/0001688289-26-000016-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206930}, {"id": "0002072270-26-000011", "src": "INSIDERS", "ticker": "MTRN", "cik": "1104657", "company": "MATERION Corp", "company_raw": "MATERION Corp", "who": "Melissa A. Fashinpaur", "who_key": "Fashinpaur Melissa A", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "C-suite exec files routine paperwork on MTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000207227026000011/0002072270-26-000011-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206930}], "recent_buys": [{"id": "0001104657-18-000083", "src": "INSIDERS", "ticker": "MTRN", "cik": "1104657", "company": "MATERION Corp", "company_raw": "MATERION Corp", "who": "Joseph P. Kelley", "who_key": "Kelley Joseph P", "role": "Vice President, Finance & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 186312.02000000002, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "CFO buys $186K of MTRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465718000083/0001104657-18-000083-index.htm", "trade_date": "2018-08-08", "timestamp": "2018-08-08", "mins": 4332530}], "institutional": [{"id": "13DG-0001422848-26-000078", "src": "13DG", "ticker": "MTRN", "cik": "1104657", "company": "MATERION Corp", "company_raw": "MATERION Corp", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "Metal Forgings & Stampings", "country": "United States", "headline": "Capital Research Global Investors moves to a 3.8% passive stake in MTRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000078-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248690}, {"id": "13DG-0002100119-26-000800", "src": "13DG", "ticker": "MTRN", "cik": "1104657", "company": "MATERION Corp", "company_raw": "MATERION Corp", "who": "Materion Corp", "who_key": "MATERION Corp", "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": "Metal Forgings & Stampings", "country": "United States", "headline": "MATERION Corp takes a 5.2% passive stake in MTRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/0002100119-26-000800-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268850}, {"id": "13DG-0002100121-26-000508", "src": "13DG", "ticker": "MTRN", "cik": "1104657", "company": "MATERION Corp", "company_raw": "MATERION Corp", "who": "Materion Corp", "who_key": "MATERION Corp", "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": "Metal Forgings & Stampings", "country": "United States", "headline": "MATERION Corp crosses 5% of MTRN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/0002100121-26-000508-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270290}, {"id": "13DG-0000102909-26-001716", "src": "13DG", "ticker": "MTRN", "cik": "1104657", "company": "MATERION Corp", "company_raw": "MATERION Corp", "who": "Materion Corp", "who_key": "MATERION Corp", "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": "Metal Forgings & Stampings", "country": "United States", "headline": "MATERION Corp adjusts its stake in MTRN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/0000102909-26-001716-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}], "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": "Materion Corporation", "new_value": "MATERION Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001104657", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001104657", "applied": 1, "detected_at": "2026-10-26T02:18:05.809396"}]}, "key_people": [{"who": "Shelly Marie Chadwick", "who_key": "Chadwick Shelly Marie", "role": "Vice President, Finance & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 118948377.495, "net": -118948377.495, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 499565.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1688289/000168828926000018/0001688289-26-000018-index.htm"}, {"action": "SELL", "amount": 237064.96, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000168828926000014/0001688289-26-000014-index.htm"}, {"action": "SELL", "amount": 406393.14, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000168828926000010/0001688289-26-000010-index.htm"}, {"action": "SELL", "amount": 1311637.275, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000168828926000008/0001688289-26-000008-index.htm"}, {"action": "SELL", "amount": 108103.92, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465725000028/0001104657-25-000028-index.htm"}, {"action": "SELL", "amount": 81498.2, "date": "2025-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465725000003/0001104657-25-000003-index.htm"}, {"action": "SELL", "amount": 115923000.0, "date": "2024-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465724000150/0001104657-24-000150-index.htm"}, {"action": "SELL", "amount": 115923.0, "date": "2024-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465724000151/0001104657-24-000151-index.htm"}, {"action": "SELL", "amount": 265192.0, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465724000025/0001104657-24-000025-index.htm"}], "latest": {"action": "SELL", "amount": 499565.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1688289/000168828926000018/0001688289-26-000018-index.htm"}}, {"who": "Jugal K. Vijayvargiya", "who_key": "Vijayvargiya Jugal K.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 13179024.754999999, "net": -13179024.754999999, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7096839.401, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1541300/000154130026000021/0001541300-26-000021-index.htm"}, {"action": "SELL", "amount": 1920805.638, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000154130026000009/0001541300-26-000009-index.htm"}, {"action": "SELL", "amount": 1925726.0469999998, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000154130026000006/0001541300-26-000006-index.htm"}, {"action": "SELL", "amount": 2235653.6689999998, "date": "2024-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465724000117/0001104657-24-000117-index.htm"}], "latest": {"action": "SELL", "amount": 7096839.401, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1541300/000154130026000021/0001541300-26-000021-index.htm"}}, {"who": "Gregory R. Chemnitz", "who_key": "Chemnitz Gregory R.", "role": "VP General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 6932910.9314, "net": -6932910.9314, "trades": 27, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 710619.585, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000151991026000008/0001519910-26-000008-index.htm"}, {"action": "SELL", "amount": 628360.0, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000151991026000006/0001519910-26-000006-index.htm"}, {"action": "SELL", "amount": 97827.264, "date": "2025-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000151991025000008/0001519910-25-000008-index.htm"}, {"action": "SELL", "amount": 315511.6968, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465725000150/0001104657-25-000150-index.htm"}, {"action": "SELL", "amount": 160892.11700000003, "date": "2025-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465725000060/0001104657-25-000060-index.htm"}, {"action": "SELL", "amount": 235134.0, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465724000149/0001104657-24-000149-index.htm"}, {"action": "SELL", "amount": 210196.0, "date": "2024-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465724000147/0001104657-24-000147-index.htm"}, {"action": "SELL", "amount": 225740.0, "date": "2024-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465724000118/0001104657-24-000118-index.htm"}, {"action": "SELL", "amount": 226621.068, "date": "2024-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465724000081/0001104657-24-000081-index.htm"}, {"action": "SELL", "amount": 401220.287, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465724000020/0001104657-24-000020-index.htm"}, {"action": "SELL", "amount": 193910.311, "date": "2023-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465723000128/0001104657-23-000128-index.htm"}, {"action": "SELL", "amount": 242682.9852, "date": "2023-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465723000081/0001104657-23-000081-index.htm"}, {"action": "SELL", "amount": 330000.0, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465723000022/0001104657-23-000022-index.htm"}, {"action": "SELL", "amount": 276324.97239999997, "date": "2022-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465722000132/0001104657-22-000132-index.htm"}, {"action": "SELL", "amount": 376000.0, "date": "2022-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465722000089/0001104657-22-000089-index.htm"}, {"action": "SELL", "amount": 448900.0, "date": "2021-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465721000014/0001104657-21-000014-index.htm"}, {"action": "SELL", "amount": 77187.825, "date": "2020-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465720000100/0001104657-20-000100-index.htm"}, {"action": "SELL", "amount": 241720.0, "date": "2020-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465720000099/0001104657-20-000099-index.htm"}, {"action": "SELL", "amount": 126483.31999999999, "date": "2019-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465719000013/0001104657-19-000013-index.htm"}, {"action": "SELL", "amount": 172696.0, "date": "2019-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465719000010/0001104657-19-000010-index.htm"}, {"action": "SELL", "amount": 230000.0, "date": "2018-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465718000101/0001104657-18-000101-index.htm"}, {"action": "SELL", "amount": 126617.0, "date": "2018-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465718000081/0001104657-18-000081-index.htm"}, {"action": "SELL", "amount": 260100.00000000003, "date": "2018-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465718000053/0001104657-18-000053-index.htm"}, {"action": "SELL", "amount": 200640.0, "date": "2017-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465717000166/0001104657-17-000166-index.htm"}, {"action": "SELL", "amount": 153870.0, "date": "2017-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465717000168/0001104657-17-000168-index.htm"}], "latest": {"action": "SELL", "amount": 710619.585, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000151991026000008/0001519910-26-000008-index.htm"}}, {"who": "Richard J. Hipple", "who_key": "Hipple Richard J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5883056.14139, "net": -5883056.14139, "trades": 31, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 216628.96, "date": "2017-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465717000173/0001104657-17-000173-index.htm"}, {"action": "SELL", "amount": 398070.0, "date": "2017-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465717000172/0001104657-17-000172-index.htm"}, {"action": "SELL", "amount": 485813.88139, "date": "2017-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465717000171/0001104657-17-000171-index.htm"}, {"action": "SELL", "amount": 802570.9, "date": "2017-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465717000170/0001104657-17-000170-index.htm"}, {"action": "SELL", "amount": 400000.0, "date": "2017-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465717000169/0001104657-17-000169-index.htm"}, {"action": "SELL", "amount": 93450.0, "date": "2017-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465717000136/0001104657-17-000136-index.htm"}, {"action": "SELL", "amount": 185250.0, "date": "2017-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465717000132/0001104657-17-000132-index.htm"}, {"action": "SELL", "amount": 186100.0, "date": "2017-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465717000131/0001104657-17-000131-index.htm"}, {"action": "SELL", "amount": 92899.99999999999, "date": "2017-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465717000130/0001104657-17-000130-index.htm"}, {"action": "SELL", "amount": 184000.0, "date": "2017-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465717000129/0001104657-17-000129-index.htm"}, {"action": "SELL", "amount": 90425.0, "date": "2017-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465717000128/0001104657-17-000128-index.htm"}, {"action": "SELL", "amount": 90100.0, "date": "2017-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465717000127/0001104657-17-000127-index.htm"}, {"action": "SELL", "amount": 90475.0, "date": "2017-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465717000126/0001104657-17-000126-index.htm"}, {"action": "SELL", "amount": 90650.0, "date": "2017-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465717000125/0001104657-17-000125-index.htm"}, {"action": "SELL", "amount": 93475.0, "date": "2017-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465717000124/0001104657-17-000124-index.htm"}, {"action": "SELL", "amount": 90925.0, "date": "2017-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465717000123/0001104657-17-000123-index.htm"}, {"action": "SELL", "amount": 176100.0, "date": "2017-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465717000122/0001104657-17-000122-index.htm"}, {"action": "SELL", "amount": 173400.0, "date": "2017-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465717000121/0001104657-17-000121-index.htm"}, {"action": "SELL", "amount": 86600.0, "date": "2017-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465717000112/0001104657-17-000112-index.htm"}, {"action": "SELL", "amount": 85275.0, "date": "2017-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465717000111/0001104657-17-000111-index.htm"}, {"action": "SELL", "amount": 169725.0, "date": "2017-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465717000110/0001104657-17-000110-index.htm"}, {"action": "SELL", "amount": 170850.0, "date": "2017-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465717000106/0001104657-17-000106-index.htm"}, {"action": "SELL", "amount": 86325.0, "date": "2017-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465717000105/0001104657-17-000105-index.htm"}, {"action": "SELL", "amount": 172325.0, "date": "2017-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465717000103/0001104657-17-000103-index.htm"}, {"action": "SELL", "amount": 85425.0, "date": "2017-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465717000101/0001104657-17-000101-index.htm"}], "latest": {"action": "SELL", "amount": 216628.96, "date": "2017-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465717000173/0001104657-17-000173-index.htm"}}, {"who": "Vinod M. Khilnani", "who_key": "KHILNANI VINOD M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2054001.9209999999, "net": -2054001.9209999999, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 470322.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1204034/000120403426000023/0001204034-26-000023-index.htm"}, {"action": "SELL", "amount": 517498.343, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000120403426000018/0001204034-26-000018-index.htm"}, {"action": "SELL", "amount": 595456.5399999999, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000120403426000009/0001204034-26-000009-index.htm"}, {"action": "SELL", "amount": 348600.0, "date": "2020-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465720000098/0001104657-20-000098-index.htm"}, {"action": "SELL", "amount": 122125.038, "date": "2019-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465719000061/0001104657-19-000061-index.htm"}], "latest": {"action": "SELL", "amount": 470322.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1204034/000120403426000023/0001204034-26-000023-index.htm"}}, {"who": "Craig S. Shular", "who_key": "SHULAR CRAIG S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1880227.65686, "net": -1880227.65686, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 150671.82858, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000162828022000385/0001628280-22-000385-index.htm"}, {"action": "SELL", "amount": 281247.2717, "date": "2020-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465720000004/0001104657-20-000004-index.htm"}, {"action": "SELL", "amount": 260324.1441, "date": "2019-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465719000063/0001104657-19-000063-index.htm"}, {"action": "SELL", "amount": 276592.31617, "date": "2019-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465719000003/0001104657-19-000003-index.htm"}, {"action": "SELL", "amount": 409996.67, "date": "2018-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465718000054/0001104657-18-000054-index.htm"}, {"action": "SELL", "amount": 277716.94029, "date": "2018-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465718000002/0001104657-18-000002-index.htm"}, {"action": "SELL", "amount": 223678.48601999998, "date": "2017-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465717000006/0001104657-17-000006-index.htm"}], "latest": {"action": "SELL", "amount": 150671.82858, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000162828022000385/0001628280-22-000385-index.htm"}}, {"who": "Darlene J. S. Solomon", "who_key": "Solomon Darlene J. S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1082689.92, "net": -1082689.92, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1082689.92, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526849/000152684926000007/0001526849-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 1082689.92, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1526849/000152684926000007/0001526849-26-000007-index.htm"}}, {"who": "John D. Grampa", "who_key": "GRAMPA JOHN D", "role": "Sr. VP Finance and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1073232.922, "net": -1073232.922, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 144096.3, "date": "2014-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465714000165/0001104657-14-000165-index.htm"}, {"action": "SELL", "amount": 97664.793, "date": "2014-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465714000110/0001104657-14-000110-index.htm"}, {"action": "SELL", "amount": 402011.82899999997, "date": "2014-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465714000108/0001104657-14-000108-index.htm"}, {"action": "SELL", "amount": 429460.0, "date": "2013-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465713000091/0001104657-13-000091-index.htm"}], "latest": {"action": "SELL", "amount": 144096.3, "date": "2014-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465714000165/0001104657-14-000165-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -8679094.320999999}, {"date": "2026-08-31", "net": -470322.0}, {"date": "2026-09-01", "net": -235210.052}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001519910-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001231898-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001204034-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001688289-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001078942-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001422978-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0002072270-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001541300-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001213190-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001231898-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001949846-26-000556", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001204034-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001104657-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001231898-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001949846-26-000525", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001392923-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001541300-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001526849-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001688289-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001969223-26-000864", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005767", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005765", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005739", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104657-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001104657-26-000042", "price_sensitive": true}], "performance": {"ticker": "MTRN", "has_prices": true, "summary": {"n": 1, "avg": 3.500387897595035, "win_rate": 1.0, "best": 3.500387897595035, "worst": 3.500387897595035, "as_of": "2026-08-07"}, "buys": [{"who": "Kelley Joseph P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, Finance & CFO", "amount": 186312.02000000002, "date": "2018-08-08", "score": 49.8, "ref_price": 64.45, "return": 3.500387897595035}]}, "price_series": [{"date": "2016-08-01", "close": 26.57, "volume": 109792.0}, {"date": "2016-08-02", "close": 26.45, "volume": 86046.0}, {"date": "2016-08-03", "close": 26.46, "volume": 87149.0}, {"date": "2016-08-04", "close": 26.83, "volume": 80397.0}, {"date": "2016-08-05", "close": 27.4, "volume": 100476.0}, {"date": "2016-08-08", "close": 27.39, "volume": 55480.0}, {"date": "2016-08-09", "close": 26.88, "volume": 64457.0}, {"date": "2016-08-10", "close": 27.15, "volume": 71789.0}, {"date": "2016-08-11", "close": 27.55, "volume": 103200.0}, {"date": "2016-08-12", "close": 26.98, "volume": 94293.0}, {"date": "2016-08-15", "close": 28.26, "volume": 110475.0}, {"date": "2016-08-16", "close": 28.61, "volume": 121883.0}, {"date": "2016-08-17", "close": 28.87, "volume": 169014.0}, {"date": "2016-08-18", "close": 29.21, "volume": 106064.0}, {"date": "2016-08-19", "close": 28.79, "volume": 134769.0}, {"date": "2016-08-22", "close": 28.93, "volume": 72712.0}, {"date": "2016-08-23", "close": 29.02, "volume": 60235.0}, {"date": "2016-08-24", "close": 29.0, "volume": 139360.0}, {"date": "2016-08-25", "close": 29.56, "volume": 145023.0}, {"date": "2016-08-26", "close": 29.4, "volume": 166791.0}, {"date": "2016-08-29", "close": 29.75, "volume": 73106.0}, {"date": "2016-08-30", "close": 29.12, "volume": 91177.0}, {"date": "2016-08-31", "close": 29.34, "volume": 120238.0}, {"date": "2016-09-01", "close": 29.76, "volume": 107757.0}, {"date": "2016-09-02", "close": 29.99, "volume": 98189.0}, {"date": "2016-09-06", "close": 30.44, "volume": 134756.0}, {"date": "2016-09-07", "close": 30.12, "volume": 140292.0}, {"date": "2016-09-08", "close": 29.91, "volume": 84427.0}, {"date": "2016-09-09", "close": 28.94, "volume": 136477.0}, {"date": "2016-09-12", "close": 29.07, "volume": 119656.0}, {"date": "2016-09-13", "close": 28.95, "volume": 235663.0}, {"date": "2016-09-14", "close": 29.05, "volume": 123024.0}, {"date": "2016-09-15", "close": 29.4, "volume": 174483.0}, {"date": "2016-09-16", "close": 29.55, "volume": 918633.0}, {"date": "2016-09-19", "close": 30.3, "volume": 142717.0}, {"date": "2016-09-20", "close": 30.59, "volume": 92566.0}, {"date": "2016-09-21", "close": 31.34, "volume": 106723.0}, {"date": "2016-09-22", "close": 31.68, "volume": 99007.0}, {"date": "2016-09-23", "close": 31.21, "volume": 69511.0}, {"date": "2016-09-26", "close": 30.79, "volume": 76198.0}, {"date": "2016-09-27", "close": 30.56, "volume": 71105.0}, {"date": "2016-09-28", "close": 31.13, "volume": 228528.0}, {"date": "2016-09-29", "close": 30.66, "volume": 61725.0}, {"date": "2016-09-30", "close": 30.71, "volume": 160135.0}, {"date": "2016-10-03", "close": 30.38, "volume": 119658.0}, {"date": "2016-10-04", "close": 29.94, "volume": 70898.0}, {"date": "2016-10-05", "close": 30.53, "volume": 88204.0}, {"date": "2016-10-06", "close": 30.64, "volume": 73869.0}, {"date": "2016-10-07", "close": 30.41, "volume": 53910.0}, {"date": "2016-10-10", "close": 30.5, "volume": 56605.0}, {"date": "2016-10-11", "close": 29.8, "volume": 95926.0}, {"date": "2016-10-12", "close": 30.2, "volume": 60897.0}, {"date": "2016-10-13", "close": 29.75, "volume": 79198.0}, {"date": "2016-10-14", "close": 29.55, "volume": 70050.0}, {"date": "2016-10-17", "close": 29.6, "volume": 64991.0}, {"date": "2016-10-18", "close": 29.55, "volume": 63347.0}, {"date": "2016-10-19", "close": 29.55, "volume": 130085.0}, {"date": "2016-10-20", "close": 29.45, "volume": 80245.0}, {"date": "2016-10-21", "close": 29.4, "volume": 95910.0}, {"date": "2016-10-24", "close": 29.5, "volume": 77465.0}, {"date": "2016-10-25", "close": 29.2, "volume": 83953.0}, {"date": "2016-10-26", "close": 29.35, "volume": 86792.0}, {"date": "2016-10-27", "close": 30.5, "volume": 122684.0}, {"date": "2016-10-28", "close": 29.55, "volume": 102021.0}, {"date": "2016-10-31", "close": 30.3, "volume": 126218.0}, {"date": "2016-11-01", "close": 29.65, "volume": 95627.0}, {"date": "2016-11-02", "close": 29.65, "volume": 64074.0}, {"date": "2016-11-03", "close": 30.4, "volume": 98231.0}, {"date": "2016-11-04", "close": 31.25, "volume": 124007.0}, {"date": "2016-11-07", "close": 32.2, "volume": 116877.0}, {"date": "2016-11-08", "close": 32.75, "volume": 90357.0}, {"date": "2016-11-09", "close": 33.7, "volume": 164213.0}, {"date": "2016-11-10", "close": 34.5, "volume": 242322.0}, {"date": "2016-11-11", "close": 36.0, "volume": 271202.0}, {"date": "2016-11-14", "close": 37.6, "volume": 210950.0}, {"date": "2016-11-15", "close": 37.85, "volume": 173697.0}, {"date": "2016-11-16", "close": 38.35, "volume": 112957.0}, {"date": "2016-11-17", "close": 37.8, "volume": 131366.0}, {"date": "2016-11-18", "close": 37.45, "volume": 148538.0}, {"date": "2016-11-21", "close": 37.5, "volume": 169501.0}, {"date": "2016-11-22", "close": 39.05, "volume": 157258.0}, {"date": "2016-11-23", "close": 38.95, "volume": 109034.0}, {"date": "2016-11-25", "close": 38.85, "volume": 51677.0}, {"date": "2016-11-28", "close": 38.55, "volume": 79033.0}, {"date": "2016-11-29", "close": 38.7, "volume": 136648.0}, {"date": "2016-11-30", "close": 38.35, "volume": 91364.0}, {"date": "2016-12-01", "close": 38.35, "volume": 110043.0}, {"date": "2016-12-02", "close": 38.3, "volume": 81351.0}, {"date": "2016-12-05", "close": 39.65, "volume": 115952.0}, {"date": "2016-12-06", "close": 39.9, "volume": 86670.0}, {"date": "2016-12-07", "close": 40.6, "volume": 77500.0}, {"date": "2016-12-08", "close": 41.0, "volume": 102831.0}, {"date": "2016-12-09", "close": 40.45, "volume": 97266.0}, {"date": "2016-12-12", "close": 40.55, "volume": 101039.0}, {"date": "2016-12-13", "close": 40.3, "volume": 86554.0}, {"date": "2016-12-14", "close": 39.5, "volume": 124015.0}, {"date": "2016-12-15", "close": 40.35, "volume": 179073.0}, {"date": "2016-12-16", "close": 39.5, "volume": 573088.0}, {"date": "2016-12-19", "close": 40.1, "volume": 89770.0}, {"date": "2016-12-20", "close": 40.85, "volume": 78606.0}, {"date": "2016-12-21", "close": 40.45, "volume": 52655.0}, {"date": "2016-12-22", "close": 39.75, "volume": 81107.0}, {"date": "2016-12-23", "close": 39.65, "volume": 54602.0}, {"date": "2016-12-27", "close": 40.25, "volume": 39425.0}, {"date": "2016-12-28", "close": 39.85, "volume": 47697.0}, {"date": "2016-12-29", "close": 40.65, "volume": 82312.0}, {"date": "2016-12-30", "close": 39.6, "volume": 73407.0}, {"date": "2017-01-03", "close": 40.05, "volume": 91328.0}, {"date": "2017-01-04", "close": 41.1, "volume": 91855.0}, {"date": "2017-01-05", "close": 40.3, "volume": 79098.0}, {"date": "2017-01-06", "close": 39.35, "volume": 56892.0}, {"date": "2017-01-09", "close": 39.15, "volume": 89559.0}, {"date": "2017-01-10", "close": 39.75, "volume": 95958.0}, {"date": "2017-01-11", "close": 40.35, "volume": 77547.0}, {"date": "2017-01-12", "close": 39.1, "volume": 87450.0}, {"date": "2017-01-13", "close": 39.55, "volume": 43288.0}, {"date": "2017-01-17", "close": 38.95, "volume": 62069.0}, {"date": "2017-01-18", "close": 39.8, "volume": 79874.0}, {"date": "2017-01-19", "close": 38.9, "volume": 102158.0}, {"date": "2017-01-20", "close": 39.3, "volume": 55612.0}, {"date": "2017-01-23", "close": 39.3, "volume": 85302.0}, {"date": "2017-01-24", "close": 40.2, "volume": 86738.0}, {"date": "2017-01-25", "close": 40.25, "volume": 79421.0}, {"date": "2017-01-26", "close": 39.55, "volume": 56707.0}, {"date": "2017-01-27", "close": 40.2, "volume": 53178.0}, {"date": "2017-01-30", "close": 39.1, "volume": 75210.0}, {"date": "2017-01-31", "close": 39.3, "volume": 82030.0}, {"date": "2017-02-01", "close": 39.3, "volume": 122920.0}, {"date": "2017-02-02", "close": 39.2, "volume": 76901.0}, {"date": "2017-02-03", "close": 39.0, "volume": 64883.0}, {"date": "2017-02-06", "close": 38.95, "volume": 49955.0}, {"date": "2017-02-07", "close": 39.25, "volume": 73527.0}, {"date": "2017-02-08", "close": 38.55, "volume": 63534.0}, {"date": "2017-02-09", "close": 38.1, "volume": 86218.0}, {"date": "2017-02-10", "close": 38.85, "volume": 190106.0}, {"date": "2017-02-13", "close": 39.6, "volume": 122432.0}, {"date": "2017-02-14", "close": 38.5, "volume": 70402.0}, {"date": "2017-02-15", "close": 38.6, "volume": 68756.0}, {"date": "2017-02-16", "close": 38.55, "volume": 140065.0}, {"date": "2017-02-17", "close": 35.85, "volume": 237793.0}, {"date": "2017-02-21", "close": 35.8, "volume": 112103.0}, {"date": "2017-02-22", "close": 35.55, "volume": 89894.0}, {"date": "2017-02-23", "close": 35.15, "volume": 82013.0}, {"date": "2017-02-24", "close": 35.45, "volume": 96973.0}, {"date": "2017-02-27", "close": 35.1, "volume": 83423.0}, {"date": "2017-02-28", "close": 34.85, "volume": 118760.0}, {"date": "2017-03-01", "close": 36.1, "volume": 167476.0}, {"date": "2017-03-02", "close": 35.35, "volume": 171877.0}, {"date": "2017-03-03", "close": 35.5, "volume": 67907.0}, {"date": "2017-03-06", "close": 34.4, "volume": 56928.0}, {"date": "2017-03-07", "close": 34.35, "volume": 71916.0}, {"date": "2017-03-08", "close": 34.15, "volume": 64090.0}, {"date": "2017-03-09", "close": 32.45, "volume": 134254.0}, {"date": "2017-03-10", "close": 33.35, "volume": 85467.0}, {"date": "2017-03-13", "close": 33.25, "volume": 58452.0}, {"date": "2017-03-14", "close": 32.8, "volume": 57289.0}, {"date": "2017-03-15", "close": 33.75, "volume": 76967.0}, {"date": "2017-03-16", "close": 33.25, "volume": 73565.0}, {"date": "2017-03-17", "close": 33.45, "volume": 337922.0}, {"date": "2017-03-20", "close": 33.75, "volume": 78961.0}, {"date": "2017-03-21", "close": 32.75, "volume": 103710.0}, {"date": "2017-03-22", "close": 32.8, "volume": 91159.0}, {"date": "2017-03-23", "close": 32.5, "volume": 108259.0}, {"date": "2017-03-24", "close": 31.8, "volume": 80921.0}, {"date": "2017-03-27", "close": 31.85, "volume": 179591.0}, {"date": "2017-03-28", "close": 31.9, "volume": 150823.0}, {"date": "2017-03-29", "close": 32.4, "volume": 81338.0}, {"date": "2017-03-30", "close": 32.65, "volume": 129851.0}, {"date": "2017-03-31", "close": 33.55, "volume": 159322.0}, {"date": "2017-04-03", "close": 33.55, "volume": 142109.0}, {"date": "2017-04-04", "close": 33.95, "volume": 110732.0}, {"date": "2017-04-05", "close": 34.25, "volume": 141669.0}, {"date": "2017-04-06", "close": 34.65, "volume": 94461.0}, {"date": "2017-04-07", "close": 34.7, "volume": 102404.0}, {"date": "2017-04-10", "close": 34.4, "volume": 109264.0}, {"date": "2017-04-11", "close": 34.7, "volume": 124920.0}, {"date": "2017-04-12", "close": 33.85, "volume": 160249.0}, {"date": "2017-04-13", "close": 33.5, "volume": 148006.0}, {"date": "2017-04-17", "close": 33.4, "volume": 74141.0}, {"date": "2017-04-18", "close": 33.6, "volume": 79680.0}, {"date": "2017-04-19", "close": 34.2, "volume": 101227.0}, {"date": "2017-04-20", "close": 34.35, "volume": 101528.0}, {"date": "2017-04-21", "close": 34.25, "volume": 119244.0}, {"date": "2017-04-24", "close": 35.0, "volume": 99407.0}, {"date": "2017-04-25", "close": 35.35, "volume": 73530.0}, {"date": "2017-04-26", "close": 35.8, "volume": 95441.0}, {"date": "2017-04-27", "close": 35.55, "volume": 73004.0}, {"date": "2017-04-28", "close": 38.05, "volume": 108899.0}, {"date": "2017-05-01", "close": 36.1, "volume": 212858.0}, {"date": "2017-05-02", "close": 34.7, "volume": 113171.0}, {"date": "2017-05-03", "close": 34.3, "volume": 139781.0}, {"date": "2017-05-04", "close": 34.0, "volume": 81171.0}, {"date": "2017-05-05", "close": 34.4, "volume": 74586.0}, {"date": "2017-05-08", "close": 34.85, "volume": 70073.0}, {"date": "2017-05-09", "close": 35.3, "volume": 96384.0}, {"date": "2017-05-10", "close": 35.85, "volume": 102111.0}, {"date": "2017-05-11", "close": 35.5, "volume": 67349.0}, {"date": "2017-05-12", "close": 35.6, "volume": 80375.0}, {"date": "2017-05-15", "close": 35.4, "volume": 104621.0}, {"date": "2017-05-16", "close": 35.6, "volume": 126354.0}, {"date": "2017-05-17", "close": 34.35, "volume": 121325.0}, {"date": "2017-05-18", "close": 34.2, "volume": 105624.0}, {"date": "2017-05-19", "close": 34.55, "volume": 90721.0}, {"date": "2017-05-22", "close": 34.75, "volume": 53763.0}, {"date": "2017-05-23", "close": 34.55, "volume": 56679.0}, {"date": "2017-05-24", "close": 34.55, "volume": 52795.0}, {"date": "2017-05-25", "close": 34.4, "volume": 47979.0}, {"date": "2017-05-26", "close": 34.6, "volume": 55206.0}, {"date": "2017-05-30", "close": 34.65, "volume": 49664.0}, {"date": "2017-05-31", "close": 34.2, "volume": 69445.0}, {"date": "2017-06-01", "close": 34.25, "volume": 72832.0}, {"date": "2017-06-02", "close": 34.75, "volume": 81888.0}, {"date": "2017-06-05", "close": 34.75, "volume": 62464.0}, {"date": "2017-06-06", "close": 35.1, "volume": 66491.0}, {"date": "2017-06-07", "close": 34.95, "volume": 71326.0}, {"date": "2017-06-08", "close": 36.45, "volume": 61290.0}, {"date": "2017-06-09", "close": 37.25, "volume": 84715.0}, {"date": "2017-06-12", "close": 36.15, "volume": 74409.0}, {"date": "2017-06-13", "close": 36.7, "volume": 48786.0}, {"date": "2017-06-14", "close": 36.5, "volume": 82465.0}, {"date": "2017-06-15", "close": 36.5, "volume": 84552.0}, {"date": "2017-06-16", "close": 36.45, "volume": 161866.0}, {"date": "2017-06-19", "close": 36.95, "volume": 126198.0}, {"date": "2017-06-20", "close": 37.05, "volume": 81888.0}, {"date": "2017-06-21", "close": 37.0, "volume": 69663.0}, {"date": "2017-06-22", "close": 37.0, "volume": 90258.0}, {"date": "2017-06-23", "close": 37.1, "volume": 129646.0}, {"date": "2017-06-26", "close": 37.0, "volume": 66388.0}, {"date": "2017-06-27", "close": 37.0, "volume": 102157.0}, {"date": "2017-06-28", "close": 37.6, "volume": 97893.0}, {"date": "2017-06-29", "close": 37.65, "volume": 66214.0}, {"date": "2017-06-30", "close": 37.4, "volume": 77619.0}, {"date": "2017-07-03", "close": 38.0, "volume": 28261.0}, {"date": "2017-07-05", "close": 37.45, "volume": 96410.0}, {"date": "2017-07-06", "close": 37.0, "volume": 305233.0}, {"date": "2017-07-07", "close": 37.45, "volume": 54652.0}, {"date": "2017-07-10", "close": 37.0, "volume": 111487.0}, {"date": "2017-07-11", "close": 37.4, "volume": 101908.0}, {"date": "2017-07-12", "close": 37.7, "volume": 67957.0}, {"date": "2017-07-13", "close": 37.45, "volume": 61335.0}, {"date": "2017-07-14", "close": 37.45, "volume": 48175.0}, {"date": "2017-07-17", "close": 37.9, "volume": 98391.0}, {"date": "2017-07-18", "close": 37.55, "volume": 59163.0}, {"date": "2017-07-19", "close": 37.7, "volume": 47663.0}, {"date": "2017-07-20", "close": 37.9, "volume": 53047.0}, {"date": "2017-07-21", "close": 37.8, "volume": 97997.0}, {"date": "2017-07-24", "close": 38.0, "volume": 54151.0}, {"date": "2017-07-25", "close": 37.9, "volume": 65550.0}, {"date": "2017-07-26", "close": 37.8, "volume": 45961.0}, {"date": "2017-07-27", "close": 38.75, "volume": 186747.0}, {"date": "2017-07-28", "close": 39.05, "volume": 157201.0}, {"date": "2017-07-31", "close": 38.45, "volume": 126855.0}, {"date": "2017-08-01", "close": 38.45, "volume": 79932.0}, {"date": "2017-08-02", "close": 38.6, "volume": 84726.0}, {"date": "2017-08-03", "close": 38.35, "volume": 56221.0}, {"date": "2017-08-04", "close": 39.0, "volume": 99300.0}, {"date": "2017-08-07", "close": 38.5, "volume": 56814.0}, {"date": "2017-08-08", "close": 38.3, "volume": 50216.0}, {"date": "2017-08-09", "close": 38.05, "volume": 49878.0}, {"date": "2017-08-10", "close": 37.75, "volume": 47427.0}, {"date": "2017-08-11", "close": 37.7, "volume": 70862.0}, {"date": "2017-08-14", "close": 38.45, "volume": 57345.0}, {"date": "2017-08-15", "close": 38.4, "volume": 44197.0}, {"date": "2017-08-16", "close": 38.1, "volume": 45401.0}, {"date": "2017-08-17", "close": 37.0, "volume": 52426.0}, {"date": "2017-08-18", "close": 37.1, "volume": 67838.0}, {"date": "2017-08-21", "close": 37.2, "volume": 32181.0}, {"date": "2017-08-22", "close": 38.0, "volume": 35302.0}, {"date": "2017-08-23", "close": 38.1, "volume": 22850.0}, {"date": "2017-08-24", "close": 37.75, "volume": 35449.0}, {"date": "2017-08-25", "close": 37.9, "volume": 31093.0}, {"date": "2017-08-28", "close": 38.4, "volume": 49702.0}, {"date": "2017-08-29", "close": 38.8, "volume": 52735.0}, {"date": "2017-08-30", "close": 38.05, "volume": 38073.0}, {"date": "2017-08-31", "close": 38.2, "volume": 42579.0}, {"date": "2017-09-01", "close": 38.65, "volume": 35812.0}, {"date": "2017-09-05", "close": 38.55, "volume": 66898.0}, {"date": "2017-09-06", "close": 38.5, "volume": 39019.0}, {"date": "2017-09-07", "close": 38.15, "volume": 50459.0}, {"date": "2017-09-08", "close": 38.15, "volume": 48079.0}, {"date": "2017-09-11", "close": 38.25, "volume": 64883.0}, {"date": "2017-09-12", "close": 38.7, "volume": 26933.0}, {"date": "2017-09-13", "close": 38.55, "volume": 54568.0}, {"date": "2017-09-14", "close": 38.2, "volume": 47954.0}, {"date": "2017-09-15", "close": 37.95, "volume": 280115.0}, {"date": "2017-09-18", "close": 38.7, "volume": 53740.0}, {"date": "2017-09-19", "close": 38.75, "volume": 50993.0}, {"date": "2017-09-20", "close": 38.5, "volume": 85420.0}, {"date": "2017-09-21", "close": 38.6, "volume": 49376.0}, {"date": "2017-09-22", "close": 38.35, "volume": 90194.0}, {"date": "2017-09-25", "close": 38.65, "volume": 109543.0}, {"date": "2017-09-26", "close": 39.2, "volume": 129429.0}, {"date": "2017-09-27", "close": 41.45, "volume": 148788.0}, {"date": "2017-09-28", "close": 42.8, "volume": 221609.0}, {"date": "2017-09-29", "close": 43.15, "volume": 148602.0}, {"date": "2017-10-02", "close": 43.9, "volume": 140271.0}, {"date": "2017-10-03", "close": 44.0, "volume": 155812.0}, {"date": "2017-10-04", "close": 43.65, "volume": 125517.0}, {"date": "2017-10-05", "close": 43.45, "volume": 64489.0}, {"date": "2017-10-06", "close": 43.55, "volume": 68659.0}, {"date": "2017-10-09", "close": 43.1, "volume": 88350.0}, {"date": "2017-10-10", "close": 43.0, "volume": 63328.0}, {"date": "2017-10-11", "close": 43.0, "volume": 65213.0}, {"date": "2017-10-12", "close": 42.85, "volume": 55824.0}, {"date": "2017-10-13", "close": 42.75, "volume": 75856.0}, {"date": "2017-10-16", "close": 43.0, "volume": 54645.0}, {"date": "2017-10-17", "close": 42.65, "volume": 40517.0}, {"date": "2017-10-18", "close": 42.8, "volume": 134956.0}, {"date": "2017-10-19", "close": 42.7, "volume": 45411.0}, {"date": "2017-10-20", "close": 42.75, "volume": 69079.0}, {"date": "2017-10-23", "close": 42.7, "volume": 40626.0}, {"date": "2017-10-24", "close": 43.5, "volume": 83518.0}, {"date": "2017-10-25", "close": 42.9, "volume": 46197.0}, {"date": "2017-10-26", "close": 47.25, "volume": 152219.0}, {"date": "2017-10-27", "close": 50.15, "volume": 249766.0}, {"date": "2017-10-30", "close": 50.9, "volume": 162255.0}, {"date": "2017-10-31", "close": 51.35, "volume": 162516.0}, {"date": "2017-11-01", "close": 50.5, "volume": 143250.0}, {"date": "2017-11-02", "close": 49.95, "volume": 144680.0}, {"date": "2017-11-03", "close": 49.95, "volume": 98033.0}, {"date": "2017-11-06", "close": 50.2, "volume": 92521.0}, {"date": "2017-11-07", "close": 50.35, "volume": 117967.0}, {"date": "2017-11-08", "close": 50.8, "volume": 117339.0}, {"date": "2017-11-09", "close": 50.65, "volume": 139181.0}, {"date": "2017-11-10", "close": 51.55, "volume": 101653.0}, {"date": "2017-11-13", "close": 50.5, "volume": 84900.0}, {"date": "2017-11-14", "close": 50.5, "volume": 72591.0}, {"date": "2017-11-15", "close": 49.45, "volume": 111739.0}, {"date": "2017-11-16", "close": 49.8, "volume": 118417.0}, {"date": "2017-11-17", "close": 49.65, "volume": 111924.0}, {"date": "2017-11-20", "close": 49.6, "volume": 97266.0}, {"date": "2017-11-21", "close": 49.6, "volume": 125892.0}, {"date": "2017-11-22", "close": 49.45, "volume": 65275.0}, {"date": "2017-11-24", "close": 50.45, "volume": 44672.0}, {"date": "2017-11-27", "close": 49.6, "volume": 47122.0}, {"date": "2017-11-28", "close": 50.05, "volume": 81688.0}, {"date": "2017-11-29", "close": 49.85, "volume": 90413.0}, {"date": "2017-11-30", "close": 48.9, "volume": 145770.0}, {"date": "2017-12-01", "close": 48.95, "volume": 89859.0}, {"date": "2017-12-04", "close": 49.0, "volume": 95415.0}, {"date": "2017-12-05", "close": 48.6, "volume": 141530.0}, {"date": "2017-12-06", "close": 47.8, "volume": 59967.0}, {"date": "2017-12-07", "close": 47.75, "volume": 53836.0}, {"date": "2017-12-08", "close": 47.3, "volume": 66503.0}, {"date": "2017-12-11", "close": 47.6, "volume": 82326.0}, {"date": "2017-12-12", "close": 47.75, "volume": 67629.0}, {"date": "2017-12-13", "close": 48.3, "volume": 71827.0}, {"date": "2017-12-14", "close": 48.25, "volume": 98156.0}, {"date": "2017-12-15", "close": 48.4, "volume": 308435.0}, {"date": "2017-12-18", "close": 49.0, "volume": 157988.0}, {"date": "2017-12-19", "close": 48.75, "volume": 148906.0}, {"date": "2017-12-20", "close": 48.75, "volume": 266995.0}, {"date": "2017-12-21", "close": 49.0, "volume": 159633.0}, {"date": "2017-12-22", "close": 48.35, "volume": 125286.0}, {"date": "2017-12-26", "close": 48.9, "volume": 39616.0}, {"date": "2017-12-27", "close": 48.75, "volume": 88081.0}, {"date": "2017-12-28", "close": 48.95, "volume": 42196.0}, {"date": "2017-12-29", "close": 48.6, "volume": 154265.0}, {"date": "2018-01-02", "close": 50.0, "volume": 366690.0}, {"date": "2018-01-03", "close": 49.75, "volume": 245499.0}, {"date": "2018-01-04", "close": 51.05, "volume": 138582.0}, {"date": "2018-01-05", "close": 51.05, "volume": 116407.0}, {"date": "2018-01-08", "close": 50.75, "volume": 124577.0}, {"date": "2018-01-09", "close": 50.75, "volume": 91014.0}, {"date": "2018-01-10", "close": 50.85, "volume": 108723.0}, {"date": "2018-01-11", "close": 52.95, "volume": 128088.0}, {"date": "2018-01-12", "close": 52.7, "volume": 90404.0}, {"date": "2018-01-16", "close": 52.75, "volume": 125795.0}, {"date": "2018-01-17", "close": 53.4, "volume": 86524.0}, {"date": "2018-01-18", "close": 52.8, "volume": 73711.0}, {"date": "2018-01-19", "close": 53.7, "volume": 185601.0}, {"date": "2018-01-22", "close": 53.4, "volume": 54175.0}, {"date": "2018-01-23", "close": 52.35, "volume": 72620.0}, {"date": "2018-01-24", "close": 51.0, "volume": 132413.0}, {"date": "2018-01-25", "close": 50.35, "volume": 217706.0}, {"date": "2018-01-26", "close": 50.5, "volume": 123217.0}, {"date": "2018-01-29", "close": 50.8, "volume": 79243.0}, {"date": "2018-01-30", "close": 50.2, "volume": 151505.0}, {"date": "2018-01-31", "close": 49.7, "volume": 82308.0}, {"date": "2018-02-01", "close": 49.45, "volume": 118597.0}, {"date": "2018-02-02", "close": 48.45, "volume": 168708.0}, {"date": "2018-02-05", "close": 47.9, "volume": 124236.0}, {"date": "2018-02-06", "close": 48.55, "volume": 108097.0}, {"date": "2018-02-07", "close": 47.35, "volume": 90575.0}, {"date": "2018-02-08", "close": 45.55, "volume": 142358.0}, {"date": "2018-02-09", "close": 45.95, "volume": 137026.0}, {"date": "2018-02-12", "close": 46.3, "volume": 82111.0}, {"date": "2018-02-13", "close": 46.1, "volume": 64667.0}, {"date": "2018-02-14", "close": 47.05, "volume": 122703.0}, {"date": "2018-02-15", "close": 51.9, "volume": 202640.0}, {"date": "2018-02-16", "close": 49.95, "volume": 135794.0}, {"date": "2018-02-20", "close": 50.8, "volume": 133455.0}, {"date": "2018-02-21", "close": 51.6, "volume": 100329.0}, {"date": "2018-02-22", "close": 51.55, "volume": 66120.0}, {"date": "2018-02-23", "close": 52.05, "volume": 87575.0}, {"date": "2018-02-26", "close": 52.7, "volume": 59772.0}, {"date": "2018-02-27", "close": 51.65, "volume": 88394.0}, {"date": "2018-02-28", "close": 50.4, "volume": 94907.0}, {"date": "2018-03-01", "close": 50.35, "volume": 85624.0}, {"date": "2018-03-02", "close": 50.7, "volume": 99889.0}, {"date": "2018-03-05", "close": 51.25, "volume": 72983.0}, {"date": "2018-03-06", "close": 51.8, "volume": 64531.0}, {"date": "2018-03-07", "close": 53.55, "volume": 139308.0}, {"date": "2018-03-08", "close": 53.0, "volume": 109024.0}, {"date": "2018-03-09", "close": 53.7, "volume": 109683.0}, {"date": "2018-03-12", "close": 53.25, "volume": 116586.0}, {"date": "2018-03-13", "close": 53.5, "volume": 107267.0}, {"date": "2018-03-14", "close": 53.0, "volume": 106328.0}, {"date": "2018-03-15", "close": 53.3, "volume": 182272.0}, {"date": "2018-03-16", "close": 54.2, "volume": 355413.0}, {"date": "2018-03-19", "close": 54.25, "volume": 107240.0}, {"date": "2018-03-20", "close": 52.95, "volume": 124558.0}, {"date": "2018-03-21", "close": 53.3, "volume": 80356.0}, {"date": "2018-03-22", "close": 51.8, "volume": 98177.0}, {"date": "2018-03-23", "close": 51.15, "volume": 171001.0}, {"date": "2018-03-26", "close": 52.15, "volume": 165251.0}, {"date": "2018-03-27", "close": 50.65, "volume": 86894.0}, {"date": "2018-03-28", "close": 48.95, "volume": 178990.0}, {"date": "2018-03-29", "close": 51.05, "volume": 266625.0}, {"date": "2018-04-02", "close": 50.7, "volume": 188935.0}, {"date": "2018-04-03", "close": 51.5, "volume": 108525.0}, {"date": "2018-04-04", "close": 52.05, "volume": 120953.0}, {"date": "2018-04-05", "close": 53.05, "volume": 152209.0}, {"date": "2018-04-06", "close": 51.25, "volume": 125729.0}, {"date": "2018-04-09", "close": 52.25, "volume": 173961.0}, {"date": "2018-04-10", "close": 53.05, "volume": 120658.0}, {"date": "2018-04-11", "close": 52.45, "volume": 108040.0}, {"date": "2018-04-12", "close": 52.55, "volume": 63493.0}, {"date": "2018-04-13", "close": 52.6, "volume": 104720.0}, {"date": "2018-04-16", "close": 53.0, "volume": 225023.0}, {"date": "2018-04-17", "close": 54.4, "volume": 168104.0}, {"date": "2018-04-18", "close": 54.6, "volume": 109617.0}, {"date": "2018-04-19", "close": 54.5, "volume": 54409.0}, {"date": "2018-04-20", "close": 54.5, "volume": 98243.0}, {"date": "2018-04-23", "close": 54.05, "volume": 55954.0}, {"date": "2018-04-24", "close": 52.7, "volume": 51429.0}, {"date": "2018-04-25", "close": 52.05, "volume": 157256.0}, {"date": "2018-04-26", "close": 55.35, "volume": 216704.0}, {"date": "2018-04-27", "close": 51.15, "volume": 212713.0}, {"date": "2018-04-30", "close": 50.75, "volume": 171667.0}, {"date": "2018-05-01", "close": 50.6, "volume": 233257.0}, {"date": "2018-05-02", "close": 51.6, "volume": 110216.0}, {"date": "2018-05-03", "close": 52.35, "volume": 104204.0}, {"date": "2018-05-04", "close": 53.05, "volume": 104125.0}, {"date": "2018-05-07", "close": 53.4, "volume": 69719.0}, {"date": "2018-05-08", "close": 54.35, "volume": 118213.0}, {"date": "2018-05-09", "close": 55.3, "volume": 157679.0}, {"date": "2018-05-10", "close": 55.1, "volume": 108822.0}, {"date": "2018-05-11", "close": 54.9, "volume": 46120.0}, {"date": "2018-05-14", "close": 54.9, "volume": 62963.0}, {"date": "2018-05-15", "close": 55.5, "volume": 118219.0}, {"date": "2018-05-16", "close": 56.2, "volume": 103834.0}, {"date": "2018-05-17", "close": 56.25, "volume": 85059.0}, {"date": "2018-05-18", "close": 56.55, "volume": 73615.0}, {"date": "2018-05-21", "close": 57.2, "volume": 61164.0}, {"date": "2018-05-22", "close": 56.2, "volume": 78657.0}, {"date": "2018-05-23", "close": 55.8, "volume": 63530.0}, {"date": "2018-05-24", "close": 55.35, "volume": 58878.0}, {"date": "2018-05-25", "close": 54.35, "volume": 62286.0}, {"date": "2018-05-29", "close": 53.95, "volume": 121789.0}, {"date": "2018-05-30", "close": 54.65, "volume": 87279.0}, {"date": "2018-05-31", "close": 54.55, "volume": 79525.0}, {"date": "2018-06-01", "close": 54.75, "volume": 85706.0}, {"date": "2018-06-04", "close": 55.3, "volume": 105588.0}, {"date": "2018-06-05", "close": 56.2, "volume": 54671.0}, {"date": "2018-06-06", "close": 56.65, "volume": 71793.0}, {"date": "2018-06-07", "close": 56.45, "volume": 146100.0}, {"date": "2018-06-08", "close": 56.2, "volume": 64730.0}, {"date": "2018-06-11", "close": 56.75, "volume": 73759.0}, {"date": "2018-06-12", "close": 56.35, "volume": 44464.0}, {"date": "2018-06-13", "close": 55.85, "volume": 59795.0}, {"date": "2018-06-14", "close": 56.35, "volume": 80286.0}, {"date": "2018-06-15", "close": 55.8, "volume": 181080.0}, {"date": "2018-06-18", "close": 56.35, "volume": 49746.0}, {"date": "2018-06-19", "close": 55.35, "volume": 97026.0}, {"date": "2018-06-20", "close": 55.35, "volume": 64302.0}, {"date": "2018-06-21", "close": 55.1, "volume": 101458.0}, {"date": "2018-06-22", "close": 54.95, "volume": 164761.0}, {"date": "2018-06-25", "close": 53.7, "volume": 109989.0}, {"date": "2018-06-26", "close": 54.25, "volume": 77066.0}, {"date": "2018-06-27", "close": 53.85, "volume": 93114.0}, {"date": "2018-06-28", "close": 54.05, "volume": 66855.0}, {"date": "2018-06-29", "close": 54.15, "volume": 130329.0}, {"date": "2018-07-02", "close": 55.35, "volume": 165829.0}, {"date": "2018-07-03", "close": 54.85, "volume": 30937.0}, {"date": "2018-07-05", "close": 55.4, "volume": 71027.0}, {"date": "2018-07-06", "close": 56.45, "volume": 96173.0}, {"date": "2018-07-09", "close": 56.5, "volume": 63486.0}, {"date": "2018-07-10", "close": 55.95, "volume": 72401.0}, {"date": "2018-07-11", "close": 55.15, "volume": 47342.0}, {"date": "2018-07-12", "close": 55.6, "volume": 39635.0}, {"date": "2018-07-13", "close": 55.55, "volume": 37036.0}, {"date": "2018-07-16", "close": 55.15, "volume": 72349.0}, {"date": "2018-07-17", "close": 55.75, "volume": 31837.0}, {"date": "2018-07-18", "close": 56.5, "volume": 37901.0}, {"date": "2018-07-19", "close": 55.9, "volume": 50431.0}, {"date": "2018-07-20", "close": 55.8, "volume": 40092.0}, {"date": "2018-07-23", "close": 55.75, "volume": 98606.0}, {"date": "2018-07-24", "close": 57.5, "volume": 122401.0}, {"date": "2018-07-25", "close": 57.85, "volume": 105204.0}, {"date": "2018-07-26", "close": 61.5, "volume": 234343.0}, {"date": "2018-07-27", "close": 61.35, "volume": 152202.0}, {"date": "2018-07-30", "close": 61.35, "volume": 109113.0}, {"date": "2018-07-31", "close": 62.7, "volume": 101036.0}, {"date": "2018-08-01", "close": 63.5, "volume": 84852.0}, {"date": "2018-08-02", "close": 63.8, "volume": 72661.0}, {"date": "2018-08-03", "close": 63.55, "volume": 81695.0}, {"date": "2018-08-06", "close": 64.3, "volume": 77488.0}, {"date": "2018-08-07", "close": 64.35, "volume": 91061.0}, {"date": "2018-08-08", "close": 64.45, "volume": 81384.0}, {"date": "2018-08-09", "close": 63.9, "volume": 78331.0}, {"date": "2018-08-10", "close": 64.2, "volume": 69707.0}, {"date": "2018-08-13", "close": 64.0, "volume": 130030.0}, {"date": "2018-08-14", "close": 64.2, "volume": 109615.0}, {"date": "2018-08-15", "close": 61.85, "volume": 226318.0}, {"date": "2018-08-16", "close": 62.15, "volume": 106853.0}, {"date": "2018-08-17", "close": 61.8, "volume": 66547.0}, {"date": "2018-08-20", "close": 62.4, "volume": 139065.0}, {"date": "2018-08-21", "close": 62.6, "volume": 107086.0}, {"date": "2018-08-22", "close": 63.0, "volume": 109783.0}, {"date": "2018-08-23", "close": 62.85, "volume": 91368.0}, {"date": "2018-08-24", "close": 63.6, "volume": 64777.0}, {"date": "2018-08-27", "close": 63.5, "volume": 109269.0}, {"date": "2018-08-28", "close": 63.45, "volume": 78578.0}, {"date": "2018-08-29", "close": 64.2, "volume": 107459.0}, {"date": "2018-08-30", "close": 63.4, "volume": 87804.0}, {"date": "2018-08-31", "close": 63.8, "volume": 120506.0}, {"date": "2018-09-04", "close": 63.05, "volume": 140340.0}, {"date": "2018-09-05", "close": 62.1, "volume": 106688.0}, {"date": "2018-09-06", "close": 61.6, "volume": 147541.0}, {"date": "2018-09-07", "close": 60.35, "volume": 84223.0}, {"date": "2018-09-10", "close": 59.0, "volume": 251371.0}, {"date": "2018-09-11", "close": 58.8, "volume": 68771.0}, {"date": "2018-09-12", "close": 59.4, "volume": 128293.0}, {"date": "2018-09-13", "close": 58.8, "volume": 145763.0}, {"date": "2018-09-14", "close": 59.4, "volume": 86569.0}, {"date": "2018-09-17", "close": 59.2, "volume": 148321.0}, {"date": "2018-09-18", "close": 58.85, "volume": 86660.0}, {"date": "2018-09-19", "close": 58.75, "volume": 73256.0}, {"date": "2018-09-20", "close": 59.25, "volume": 72351.0}, {"date": "2018-09-21", "close": 59.0, "volume": 219747.0}, {"date": "2018-09-24", "close": 58.95, "volume": 50375.0}, {"date": "2018-09-25", "close": 59.2, "volume": 134469.0}, {"date": "2018-09-26", "close": 59.0, "volume": 107173.0}, {"date": "2018-09-27", "close": 58.75, "volume": 106077.0}, {"date": "2018-09-28", "close": 60.5, "volume": 222560.0}, {"date": "2018-10-01", "close": 60.84, "volume": 118243.0}, {"date": "2018-10-02", "close": 59.58, "volume": 90063.0}, {"date": "2018-10-03", "close": 59.97, "volume": 68251.0}, {"date": "2018-10-04", "close": 59.58, "volume": 93882.0}, {"date": "2018-10-05", "close": 59.26, "volume": 96528.0}, {"date": "2018-10-08", "close": 58.62, "volume": 71259.0}, {"date": "2018-10-09", "close": 56.84, "volume": 129013.0}, {"date": "2018-10-10", "close": 55.55, "volume": 167377.0}, {"date": "2018-10-11", "close": 55.06, "volume": 102495.0}, {"date": "2018-10-12", "close": 55.38, "volume": 100384.0}, {"date": "2018-10-15", "close": 55.63, "volume": 57173.0}, {"date": "2018-10-16", "close": 56.55, "volume": 115345.0}, {"date": "2018-10-17", "close": 56.26, "volume": 50677.0}, {"date": "2018-10-18", "close": 54.55, "volume": 72392.0}, {"date": "2018-10-19", "close": 54.18, "volume": 69468.0}, {"date": "2018-10-22", "close": 55.12, "volume": 106878.0}, {"date": "2018-10-23", "close": 53.79, "volume": 73278.0}, {"date": "2018-10-24", "close": 50.54, "volume": 133618.0}, {"date": "2018-10-25", "close": 57.33, "volume": 187565.0}, {"date": "2018-10-26", "close": 58.12, "volume": 152558.0}, {"date": "2018-10-29", "close": 56.24, "volume": 124131.0}, {"date": "2018-10-30", "close": 57.54, "volume": 97979.0}, {"date": "2018-10-31", "close": 56.83, "volume": 119892.0}, {"date": "2018-11-01", "close": 57.83, "volume": 94799.0}, {"date": "2018-11-02", "close": 58.52, "volume": 212405.0}, {"date": "2018-11-05", "close": 57.45, "volume": 84183.0}, {"date": "2018-11-06", "close": 57.57, "volume": 126696.0}, {"date": "2018-11-07", "close": 58.81, "volume": 157604.0}, {"date": "2018-11-08", "close": 57.99, "volume": 66032.0}, {"date": "2018-11-09", "close": 56.51, "volume": 75901.0}, {"date": "2018-11-12", "close": 55.88, "volume": 51902.0}, {"date": "2018-11-13", "close": 55.31, "volume": 78667.0}, {"date": "2018-11-14", "close": 54.73, "volume": 130764.0}, {"date": "2018-11-15", "close": 55.95, "volume": 70489.0}, {"date": "2018-11-16", "close": 56.65, "volume": 146672.0}, {"date": "2018-11-19", "close": 55.97, "volume": 86258.0}, {"date": "2018-11-20", "close": 53.94, "volume": 110899.0}, {"date": "2018-11-21", "close": 53.53, "volume": 107681.0}, {"date": "2018-11-23", "close": 53.01, "volume": 38231.0}, {"date": "2018-11-26", "close": 52.55, "volume": 93889.0}, {"date": "2018-11-27", "close": 52.6, "volume": 97759.0}, {"date": "2018-11-28", "close": 52.99, "volume": 167105.0}, {"date": "2018-11-29", "close": 52.27, "volume": 111501.0}, {"date": "2018-11-30", "close": 52.88, "volume": 126873.0}, {"date": "2018-12-03", "close": 52.77, "volume": 124273.0}, {"date": "2018-12-04", "close": 50.05, "volume": 88151.0}, {"date": "2018-12-06", "close": 49.5, "volume": 124833.0}, {"date": "2018-12-07", "close": 48.49, "volume": 111121.0}, {"date": "2018-12-10", "close": 47.71, "volume": 122464.0}, {"date": "2018-12-11", "close": 47.14, "volume": 102033.0}, {"date": "2018-12-12", "close": 48.0, "volume": 84536.0}, {"date": "2018-12-13", "close": 47.41, "volume": 74498.0}, {"date": "2018-12-14", "close": 46.53, "volume": 95087.0}, {"date": "2018-12-17", "close": 45.24, "volume": 143452.0}, {"date": "2018-12-18", "close": 46.16, "volume": 105006.0}, {"date": "2018-12-19", "close": 44.18, "volume": 118405.0}, {"date": "2018-12-20", "close": 43.46, "volume": 130805.0}, {"date": "2018-12-21", "close": 43.21, "volume": 455475.0}, {"date": "2018-12-24", "close": 43.43, "volume": 53666.0}, {"date": "2018-12-26", "close": 43.97, "volume": 95606.0}, {"date": "2018-12-27", "close": 44.88, "volume": 101332.0}, {"date": "2018-12-28", "close": 44.66, "volume": 87612.0}, {"date": "2018-12-31", "close": 44.99, "volume": 82252.0}, {"date": "2019-01-02", "close": 44.93, "volume": 110830.0}, {"date": "2019-01-03", "close": 42.56, "volume": 129148.0}, {"date": "2019-01-04", "close": 44.46, "volume": 161112.0}, {"date": "2019-01-07", "close": 45.75, "volume": 148583.0}, {"date": "2019-01-08", "close": 46.1, "volume": 150777.0}, {"date": "2019-01-09", "close": 46.95, "volume": 120727.0}, {"date": "2019-01-10", "close": 46.55, "volume": 82056.0}, {"date": "2019-01-11", "close": 46.67, "volume": 62289.0}, {"date": "2019-01-14", "close": 46.39, "volume": 79011.0}, {"date": "2019-01-15", "close": 46.54, "volume": 68161.0}, {"date": "2019-01-16", "close": 46.97, "volume": 67067.0}, {"date": "2019-01-17", "close": 47.5, "volume": 121606.0}, {"date": "2019-01-18", "close": 47.9, "volume": 81312.0}, {"date": "2019-01-22", "close": 47.26, "volume": 83692.0}, {"date": "2019-01-23", "close": 46.48, "volume": 91471.0}, {"date": "2019-01-24", "close": 46.74, "volume": 63032.0}, {"date": "2019-01-25", "close": 47.39, "volume": 49496.0}, {"date": "2019-01-28", "close": 46.66, "volume": 69974.0}, {"date": "2019-01-29", "close": 46.67, "volume": 68743.0}, {"date": "2019-01-30", "close": 47.22, "volume": 95179.0}, {"date": "2019-01-31", "close": 46.93, "volume": 81598.0}, {"date": "2019-02-01", "close": 46.92, "volume": 58518.0}, {"date": "2019-02-04", "close": 47.39, "volume": 155728.0}, {"date": "2019-02-05", "close": 46.95, "volume": 88321.0}, {"date": "2019-02-06", "close": 46.93, "volume": 115525.0}, {"date": "2019-02-07", "close": 46.34, "volume": 56861.0}, {"date": "2019-02-08", "close": 46.51, "volume": 68932.0}, {"date": "2019-02-11", "close": 46.97, "volume": 56771.0}, {"date": "2019-02-12", "close": 47.31, "volume": 42085.0}, {"date": "2019-02-13", "close": 47.37, "volume": 83553.0}, {"date": "2019-02-14", "close": 55.64, "volume": 305216.0}, {"date": "2019-02-15", "close": 56.74, "volume": 233234.0}, {"date": "2019-02-19", "close": 56.63, "volume": 154116.0}, {"date": "2019-02-20", "close": 57.94, "volume": 133946.0}, {"date": "2019-02-21", "close": 57.37, "volume": 80220.0}, {"date": "2019-02-22", "close": 58.3, "volume": 85427.0}, {"date": "2019-02-25", "close": 58.75, "volume": 213359.0}, {"date": "2019-02-26", "close": 57.81, "volume": 153766.0}, {"date": "2019-02-27", "close": 58.61, "volume": 83551.0}, {"date": "2019-02-28", "close": 57.78, "volume": 135282.0}, {"date": "2019-03-01", "close": 58.54, "volume": 81719.0}, {"date": "2019-03-04", "close": 59.69, "volume": 198645.0}, {"date": "2019-03-05", "close": 59.56, "volume": 138376.0}, {"date": "2019-03-06", "close": 58.45, "volume": 111946.0}, {"date": "2019-03-07", "close": 57.78, "volume": 145392.0}, {"date": "2019-03-08", "close": 56.7, "volume": 109098.0}, {"date": "2019-03-11", "close": 57.75, "volume": 124260.0}, {"date": "2019-03-12", "close": 57.65, "volume": 186266.0}, {"date": "2019-03-13", "close": 57.44, "volume": 70608.0}, {"date": "2019-03-14", "close": 56.8, "volume": 46922.0}, {"date": "2019-03-15", "close": 57.51, "volume": 217220.0}, {"date": "2019-03-18", "close": 57.14, "volume": 96494.0}, {"date": "2019-03-19", "close": 56.31, "volume": 73418.0}, {"date": "2019-03-20", "close": 56.21, "volume": 116572.0}, {"date": "2019-03-21", "close": 57.36, "volume": 154914.0}, {"date": "2019-03-22", "close": 54.99, "volume": 85647.0}, {"date": "2019-03-25", "close": 55.19, "volume": 137376.0}, {"date": "2019-03-26", "close": 55.75, "volume": 62723.0}, {"date": "2019-03-27", "close": 55.84, "volume": 55770.0}, {"date": "2019-03-28", "close": 56.91, "volume": 76983.0}, {"date": "2019-03-29", "close": 57.06, "volume": 146528.0}, {"date": "2019-04-01", "close": 57.66, "volume": 58336.0}, {"date": "2019-04-02", "close": 56.77, "volume": 127479.0}, {"date": "2019-04-03", "close": 56.79, "volume": 121464.0}, {"date": "2019-04-04", "close": 57.01, "volume": 79036.0}, {"date": "2019-04-05", "close": 57.96, "volume": 85402.0}, {"date": "2019-04-08", "close": 58.29, "volume": 73796.0}, {"date": "2019-04-09", "close": 57.44, "volume": 78084.0}, {"date": "2019-04-10", "close": 58.44, "volume": 99168.0}, {"date": "2019-04-11", "close": 58.28, "volume": 48385.0}, {"date": "2019-04-12", "close": 58.39, "volume": 57519.0}, {"date": "2019-04-15", "close": 58.6, "volume": 60537.0}, {"date": "2019-04-16", "close": 58.89, "volume": 110300.0}, {"date": "2019-04-17", "close": 60.24, "volume": 115810.0}, {"date": "2019-04-18", "close": 59.58, "volume": 53879.0}, {"date": "2019-04-22", "close": 58.5, "volume": 59791.0}, {"date": "2019-04-23", "close": 59.21, "volume": 74247.0}, {"date": "2019-04-24", "close": 58.67, "volume": 98728.0}, {"date": "2019-04-25", "close": 58.02, "volume": 89828.0}, {"date": "2019-04-26", "close": 57.62, "volume": 68942.0}, {"date": "2019-04-29", "close": 58.04, "volume": 55951.0}, {"date": "2019-04-30", "close": 58.03, "volume": 195324.0}, {"date": "2019-05-01", "close": 58.13, "volume": 246151.0}, {"date": "2019-05-02", "close": 68.31, "volume": 536355.0}, {"date": "2019-05-03", "close": 70.4, "volume": 366048.0}, {"date": "2019-05-06", "close": 70.96, "volume": 176904.0}, {"date": "2019-05-07", "close": 70.65, "volume": 155119.0}, {"date": "2019-05-08", "close": 68.79, "volume": 140354.0}, {"date": "2019-05-09", "close": 68.92, "volume": 129318.0}, {"date": "2019-05-10", "close": 68.09, "volume": 76959.0}, {"date": "2019-05-13", "close": 66.47, "volume": 91641.0}, {"date": "2019-05-14", "close": 66.4, "volume": 89858.0}, {"date": "2019-05-15", "close": 66.13, "volume": 77399.0}, {"date": "2019-05-16", "close": 66.47, "volume": 87395.0}, {"date": "2019-05-17", "close": 66.38, "volume": 84088.0}, {"date": "2019-05-20", "close": 63.78, "volume": 168035.0}, {"date": "2019-05-21", "close": 64.94, "volume": 201163.0}, {"date": "2019-05-22", "close": 65.86, "volume": 200671.0}, {"date": "2019-05-23", "close": 63.33, "volume": 64332.0}, {"date": "2019-05-24", "close": 63.85, "volume": 117625.0}, {"date": "2019-05-28", "close": 64.06, "volume": 156201.0}, {"date": "2019-05-29", "close": 63.64, "volume": 140309.0}, {"date": "2019-05-30", "close": 62.04, "volume": 87790.0}, {"date": "2019-05-31", "close": 60.45, "volume": 155061.0}, {"date": "2019-06-03", "close": 61.87, "volume": 151756.0}, {"date": "2019-06-04", "close": 63.16, "volume": 169708.0}, {"date": "2019-06-05", "close": 63.41, "volume": 70147.0}, {"date": "2019-06-06", "close": 63.48, "volume": 172003.0}, {"date": "2019-06-07", "close": 62.79, "volume": 124245.0}, {"date": "2019-06-10", "close": 63.96, "volume": 71319.0}, {"date": "2019-06-11", "close": 65.19, "volume": 90087.0}, {"date": "2019-06-12", "close": 63.71, "volume": 92482.0}, {"date": "2019-06-13", "close": 64.37, "volume": 85551.0}, {"date": "2019-06-14", "close": 62.69, "volume": 60893.0}, {"date": "2019-06-17", "close": 64.67, "volume": 136597.0}, {"date": "2019-06-18", "close": 67.84, "volume": 133867.0}, {"date": "2019-06-19", "close": 66.33, "volume": 179419.0}, {"date": "2019-06-20", "close": 67.48, "volume": 204634.0}, {"date": "2019-06-21", "close": 67.1, "volume": 250999.0}, {"date": "2019-06-24", "close": 65.15, "volume": 139970.0}, {"date": "2019-06-25", "close": 65.6, "volume": 180235.0}, {"date": "2019-06-26", "close": 64.94, "volume": 106598.0}, {"date": "2019-06-27", "close": 65.2, "volume": 111287.0}, {"date": "2019-06-28", "close": 67.81, "volume": 492666.0}, {"date": "2019-07-01", "close": 66.65, "volume": 105503.0}, {"date": "2019-07-02", "close": 66.19, "volume": 75622.0}, {"date": "2019-07-03", "close": 66.72, "volume": 84090.0}, {"date": "2019-07-05", "close": 66.13, "volume": 98356.0}, {"date": "2019-07-08", "close": 65.46, "volume": 119081.0}, {"date": "2019-07-09", "close": 64.26, "volume": 184647.0}, {"date": "2019-07-10", "close": 64.37, "volume": 102812.0}, {"date": "2019-07-11", "close": 64.34, "volume": 87184.0}, {"date": "2019-07-12", "close": 64.04, "volume": 121878.0}, {"date": "2019-07-15", "close": 64.06, "volume": 183360.0}, {"date": "2019-07-16", "close": 64.15, "volume": 136776.0}, {"date": "2019-07-17", "close": 62.8, "volume": 121087.0}, {"date": "2019-07-18", "close": 62.96, "volume": 120176.0}, {"date": "2019-07-19", "close": 63.24, "volume": 175891.0}, {"date": "2019-07-22", "close": 62.81, "volume": 110951.0}, {"date": "2019-07-23", "close": 62.85, "volume": 114181.0}, {"date": "2019-07-24", "close": 63.35, "volume": 224999.0}, {"date": "2019-07-25", "close": 60.73, "volume": 267859.0}, {"date": "2019-07-26", "close": 63.05, "volume": 189762.0}, {"date": "2019-07-29", "close": 63.3, "volume": 194775.0}, {"date": "2019-07-30", "close": 62.25, "volume": 193751.0}, {"date": "2019-07-31", "close": 62.13, "volume": 277457.0}, {"date": "2019-08-01", "close": 61.43, "volume": 157072.0}, {"date": "2019-08-02", "close": 59.24, "volume": 117979.0}, {"date": "2019-08-05", "close": 58.37, "volume": 124792.0}, {"date": "2019-08-06", "close": 58.98, "volume": 145970.0}, {"date": "2019-08-07", "close": 59.18, "volume": 154169.0}, {"date": "2019-08-08", "close": 60.0, "volume": 149886.0}, {"date": "2019-08-09", "close": 58.99, "volume": 112765.0}, {"date": "2019-08-12", "close": 57.89, "volume": 127381.0}, {"date": "2019-08-13", "close": 59.42, "volume": 131386.0}, {"date": "2019-08-14", "close": 57.76, "volume": 90323.0}, {"date": "2019-08-15", "close": 57.85, "volume": 86045.0}, {"date": "2019-08-16", "close": 59.12, "volume": 79429.0}, {"date": "2019-08-19", "close": 60.38, "volume": 112407.0}, {"date": "2019-08-20", "close": 60.17, "volume": 128937.0}, {"date": "2019-08-21", "close": 61.3, "volume": 122996.0}, {"date": "2019-08-22", "close": 60.86, "volume": 82422.0}, {"date": "2019-08-23", "close": 57.93, "volume": 135633.0}, {"date": "2019-08-26", "close": 58.29, "volume": 72384.0}, {"date": "2019-08-27", "close": 57.86, "volume": 68661.0}, {"date": "2019-08-28", "close": 59.03, "volume": 62692.0}, {"date": "2019-08-29", "close": 59.28, "volume": 167505.0}, {"date": "2019-08-30", "close": 58.84, "volume": 152739.0}, {"date": "2019-09-03", "close": 58.05, "volume": 132142.0}, {"date": "2019-09-04", "close": 59.71, "volume": 85042.0}, {"date": "2019-09-05", "close": 61.34, "volume": 176830.0}, {"date": "2019-09-06", "close": 61.48, "volume": 109502.0}, {"date": "2019-09-09", "close": 62.77, "volume": 89520.0}, {"date": "2019-09-10", "close": 64.08, "volume": 109674.0}, {"date": "2019-09-11", "close": 65.26, "volume": 176068.0}, {"date": "2019-09-12", "close": 66.31, "volume": 131967.0}, {"date": "2019-09-13", "close": 67.27, "volume": 238165.0}, {"date": "2019-09-16", "close": 66.89, "volume": 88190.0}, {"date": "2019-09-17", "close": 66.22, "volume": 102638.0}, {"date": "2019-09-18", "close": 65.19, "volume": 115339.0}, {"date": "2019-09-19", "close": 64.42, "volume": 90493.0}, {"date": "2019-09-20", "close": 64.02, "volume": 192991.0}, {"date": "2019-09-23", "close": 63.81, "volume": 51705.0}, {"date": "2019-09-24", "close": 61.22, "volume": 143483.0}, {"date": "2019-09-25", "close": 62.39, "volume": 95088.0}, {"date": "2019-09-26", "close": 60.83, "volume": 76917.0}, {"date": "2019-09-27", "close": 61.69, "volume": 81682.0}, {"date": "2019-09-30", "close": 61.36, "volume": 128498.0}, {"date": "2019-10-01", "close": 60.14, "volume": 132392.0}, {"date": "2019-10-02", "close": 59.07, "volume": 108655.0}, {"date": "2019-10-03", "close": 58.79, "volume": 141903.0}, {"date": "2019-10-04", "close": 58.72, "volume": 85700.0}, {"date": "2019-10-07", "close": 58.66, "volume": 107419.0}, {"date": "2019-10-08", "close": 58.06, "volume": 77045.0}, {"date": "2019-10-09", "close": 58.22, "volume": 60613.0}, {"date": "2019-10-10", "close": 58.41, "volume": 93378.0}, {"date": "2019-10-11", "close": 61.46, "volume": 98643.0}, {"date": "2019-10-14", "close": 61.2, "volume": 101892.0}, {"date": "2019-10-15", "close": 61.89, "volume": 139588.0}, {"date": "2019-10-16", "close": 62.03, "volume": 77142.0}, {"date": "2019-10-17", "close": 62.28, "volume": 95600.0}, {"date": "2019-10-18", "close": 61.52, "volume": 71089.0}, {"date": "2019-10-21", "close": 61.46, "volume": 67840.0}, {"date": "2019-10-22", "close": 61.33, "volume": 43878.0}, {"date": "2019-10-23", "close": 61.73, "volume": 82022.0}, {"date": "2019-10-24", "close": 58.74, "volume": 414372.0}, {"date": "2019-10-25", "close": 56.09, "volume": 112642.0}, {"date": "2019-10-28", "close": 57.29, "volume": 117639.0}, {"date": "2019-10-29", "close": 57.64, "volume": 99795.0}, {"date": "2019-10-30", "close": 57.67, "volume": 69412.0}, {"date": "2019-10-31", "close": 56.84, "volume": 108224.0}, {"date": "2019-11-01", "close": 57.72, "volume": 81217.0}, {"date": "2019-11-04", "close": 58.33, "volume": 102820.0}, {"date": "2019-11-05", "close": 59.45, "volume": 102021.0}, {"date": "2019-11-06", "close": 59.7, "volume": 146571.0}, {"date": "2019-11-07", "close": 59.16, "volume": 69683.0}, {"date": "2019-11-08", "close": 59.07, "volume": 52195.0}, {"date": "2019-11-11", "close": 57.48, "volume": 75841.0}, {"date": "2019-11-12", "close": 58.79, "volume": 91451.0}, {"date": "2019-11-13", "close": 58.09, "volume": 194940.0}, {"date": "2019-11-14", "close": 58.62, "volume": 78079.0}, {"date": "2019-11-15", "close": 59.58, "volume": 96665.0}, {"date": "2019-11-18", "close": 58.42, "volume": 67800.0}, {"date": "2019-11-19", "close": 58.23, "volume": 129521.0}, {"date": "2019-11-20", "close": 58.14, "volume": 143301.0}, {"date": "2019-11-21", "close": 57.37, "volume": 209521.0}, {"date": "2019-11-22", "close": 57.64, "volume": 89959.0}, {"date": "2019-11-25", "close": 59.18, "volume": 87055.0}, {"date": "2019-11-26", "close": 58.83, "volume": 86377.0}, {"date": "2019-11-27", "close": 59.85, "volume": 89227.0}, {"date": "2019-11-29", "close": 58.86, "volume": 30205.0}, {"date": "2019-12-02", "close": 58.48, "volume": 93496.0}, {"date": "2019-12-03", "close": 57.65, "volume": 70664.0}, {"date": "2019-12-04", "close": 58.4, "volume": 90204.0}, {"date": "2019-12-05", "close": 58.13, "volume": 121284.0}, {"date": "2019-12-06", "close": 59.26, "volume": 141393.0}, {"date": "2019-12-09", "close": 59.37, "volume": 129213.0}, {"date": "2019-12-10", "close": 59.39, "volume": 71779.0}, {"date": "2019-12-11", "close": 60.13, "volume": 63612.0}, {"date": "2019-12-12", "close": 60.84, "volume": 136642.0}, {"date": "2019-12-13", "close": 59.72, "volume": 128282.0}, {"date": "2019-12-16", "close": 59.29, "volume": 147384.0}, {"date": "2019-12-17", "close": 59.63, "volume": 96710.0}, {"date": "2019-12-18", "close": 59.41, "volume": 89489.0}, {"date": "2019-12-19", "close": 59.0, "volume": 227652.0}, {"date": "2019-12-20", "close": 59.0, "volume": 239203.0}, {"date": "2019-12-23", "close": 59.37, "volume": 62726.0}, {"date": "2019-12-24", "close": 59.71, "volume": 52631.0}, {"date": "2019-12-26", "close": 59.4, "volume": 66450.0}, {"date": "2019-12-27", "close": 59.22, "volume": 41549.0}, {"date": "2019-12-30", "close": 59.26, "volume": 54313.0}, {"date": "2019-12-31", "close": 59.45, "volume": 124340.0}, {"date": "2020-01-02", "close": 60.69, "volume": 67805.0}, {"date": "2020-01-03", "close": 59.79, "volume": 117516.0}, {"date": "2020-01-06", "close": 60.28, "volume": 107025.0}, {"date": "2020-01-07", "close": 60.57, "volume": 73881.0}, {"date": "2020-01-08", "close": 60.99, "volume": 131971.0}, {"date": "2020-01-09", "close": 61.46, "volume": 162499.0}, {"date": "2020-01-10", "close": 59.59, "volume": 102497.0}, {"date": "2020-01-13", "close": 61.41, "volume": 85147.0}, {"date": "2020-01-14", "close": 60.73, "volume": 88544.0}, {"date": "2020-01-15", "close": 60.83, "volume": 109564.0}, {"date": "2020-01-16", "close": 61.04, "volume": 92131.0}, {"date": "2020-01-17", "close": 61.33, "volume": 54648.0}, {"date": "2020-01-21", "close": 59.59, "volume": 87876.0}, {"date": "2020-01-22", "close": 59.0, "volume": 55521.0}, {"date": "2020-01-23", "close": 58.32, "volume": 139179.0}, {"date": "2020-01-24", "close": 57.17, "volume": 71283.0}, {"date": "2020-01-27", "close": 56.33, "volume": 85101.0}, {"date": "2020-01-28", "close": 55.48, "volume": 108720.0}, {"date": "2020-01-29", "close": 55.89, "volume": 136492.0}, {"date": "2020-01-30", "close": 56.27, "volume": 57810.0}, {"date": "2020-01-31", "close": 54.3, "volume": 149811.0}, {"date": "2020-02-03", "close": 57.88, "volume": 238511.0}, {"date": "2020-02-04", "close": 56.96, "volume": 217967.0}, {"date": "2020-02-05", "close": 58.6, "volume": 114953.0}, {"date": "2020-02-06", "close": 57.95, "volume": 336211.0}, {"date": "2020-02-07", "close": 56.33, "volume": 152991.0}, {"date": "2020-02-10", "close": 57.07, "volume": 137782.0}, {"date": "2020-02-11", "close": 58.39, "volume": 110456.0}, {"date": "2020-02-12", "close": 58.41, "volume": 115146.0}, {"date": "2020-02-13", "close": 55.04, "volume": 154913.0}, {"date": "2020-02-14", "close": 53.06, "volume": 136376.0}, {"date": "2020-02-18", "close": 51.98, "volume": 127013.0}, {"date": "2020-02-19", "close": 50.95, "volume": 149134.0}, {"date": "2020-02-20", "close": 50.03, "volume": 111784.0}, {"date": "2020-02-21", "close": 49.97, "volume": 101024.0}, {"date": "2020-02-24", "close": 48.21, "volume": 206158.0}, {"date": "2020-02-25", "close": 47.36, "volume": 433211.0}, {"date": "2020-02-26", "close": 47.35, "volume": 154738.0}, {"date": "2020-02-27", "close": 46.91, "volume": 183926.0}, {"date": "2020-02-28", "close": 45.34, "volume": 208896.0}, {"date": "2020-03-02", "close": 47.79, "volume": 250922.0}, {"date": "2020-03-03", "close": 46.97, "volume": 156859.0}, {"date": "2020-03-04", "close": 47.83, "volume": 117311.0}, {"date": "2020-03-05", "close": 46.89, "volume": 132007.0}, {"date": "2020-03-06", "close": 46.53, "volume": 110201.0}, {"date": "2020-03-09", "close": 40.35, "volume": 222391.0}, {"date": "2020-03-10", "close": 40.92, "volume": 127585.0}, {"date": "2020-03-11", "close": 39.11, "volume": 123596.0}, {"date": "2020-03-12", "close": 34.93, "volume": 165006.0}, {"date": "2020-03-13", "close": 37.88, "volume": 279274.0}, {"date": "2020-03-16", "close": 31.87, "volume": 152875.0}, {"date": "2020-03-17", "close": 33.24, "volume": 270970.0}, {"date": "2020-03-18", "close": 26.77, "volume": 177972.0}, {"date": "2020-03-19", "close": 32.0, "volume": 270311.0}, {"date": "2020-03-20", "close": 30.8, "volume": 170382.0}, {"date": "2020-03-23", "close": 31.46, "volume": 220328.0}, {"date": "2020-03-24", "close": 34.77, "volume": 133859.0}, {"date": "2020-03-25", "close": 33.08, "volume": 320597.0}, {"date": "2020-03-26", "close": 36.03, "volume": 214899.0}, {"date": "2020-03-27", "close": 35.23, "volume": 358647.0}, {"date": "2020-03-30", "close": 36.3, "volume": 122790.0}, {"date": "2020-03-31", "close": 35.01, "volume": 239122.0}, {"date": "2020-04-01", "close": 33.86, "volume": 96792.0}, {"date": "2020-04-02", "close": 33.38, "volume": 150727.0}, {"date": "2020-04-03", "close": 35.09, "volume": 129366.0}, {"date": "2020-04-06", "close": 38.08, "volume": 160361.0}, {"date": "2020-04-07", "close": 38.63, "volume": 171271.0}, {"date": "2020-04-08", "close": 39.83, "volume": 246058.0}, {"date": "2020-04-09", "close": 43.65, "volume": 157498.0}, {"date": "2020-04-13", "close": 42.53, "volume": 129646.0}, {"date": "2020-04-14", "close": 42.91, "volume": 136363.0}, {"date": "2020-04-15", "close": 41.0, "volume": 106216.0}, {"date": "2020-04-16", "close": 40.64, "volume": 128408.0}, {"date": "2020-04-17", "close": 42.11, "volume": 136530.0}, {"date": "2020-04-20", "close": 42.48, "volume": 142364.0}, {"date": "2020-04-21", "close": 42.09, "volume": 237348.0}, {"date": "2020-04-22", "close": 42.49, "volume": 131228.0}, {"date": "2020-04-23", "close": 47.42, "volume": 277959.0}, {"date": "2020-04-24", "close": 49.54, "volume": 280746.0}, {"date": "2020-04-27", "close": 51.03, "volume": 136769.0}, {"date": "2020-04-28", "close": 50.35, "volume": 143006.0}, {"date": "2020-04-29", "close": 54.19, "volume": 181456.0}, {"date": "2020-04-30", "close": 51.74, "volume": 234577.0}, {"date": "2020-05-01", "close": 49.69, "volume": 179328.0}, {"date": "2020-05-04", "close": 49.54, "volume": 277326.0}, {"date": "2020-05-05", "close": 49.3, "volume": 142189.0}, {"date": "2020-05-06", "close": 48.91, "volume": 107544.0}, {"date": "2020-05-07", "close": 50.11, "volume": 108304.0}, {"date": "2020-05-08", "close": 51.76, "volume": 67117.0}, {"date": "2020-05-11", "close": 50.69, "volume": 185518.0}, {"date": "2020-05-12", "close": 48.95, "volume": 110883.0}, {"date": "2020-05-13", "close": 47.57, "volume": 110630.0}, {"date": "2020-05-14", "close": 48.42, "volume": 127102.0}, {"date": "2020-05-15", "close": 50.52, "volume": 115618.0}, {"date": "2020-05-18", "close": 51.41, "volume": 129417.0}, {"date": "2020-05-19", "close": 49.82, "volume": 75536.0}, {"date": "2020-05-20", "close": 51.59, "volume": 74324.0}, {"date": "2020-05-21", "close": 51.58, "volume": 67277.0}, {"date": "2020-05-22", "close": 50.92, "volume": 51228.0}, {"date": "2020-05-26", "close": 53.51, "volume": 75916.0}, {"date": "2020-05-27", "close": 55.07, "volume": 106171.0}, {"date": "2020-05-28", "close": 52.42, "volume": 90789.0}, {"date": "2020-05-29", "close": 52.5, "volume": 136680.0}, {"date": "2020-06-01", "close": 52.98, "volume": 68551.0}, {"date": "2020-06-02", "close": 53.14, "volume": 111374.0}, {"date": "2020-06-03", "close": 55.14, "volume": 73373.0}, {"date": "2020-06-04", "close": 55.85, "volume": 71375.0}, {"date": "2020-06-05", "close": 57.9, "volume": 107334.0}, {"date": "2020-06-08", "close": 61.86, "volume": 209355.0}, {"date": "2020-06-09", "close": 59.06, "volume": 105966.0}, {"date": "2020-06-10", "close": 57.85, "volume": 89655.0}, {"date": "2020-06-11", "close": 52.95, "volume": 156900.0}, {"date": "2020-06-12", "close": 55.05, "volume": 88404.0}, {"date": "2020-06-15", "close": 56.3, "volume": 212140.0}, {"date": "2020-06-16", "close": 59.2, "volume": 210759.0}, {"date": "2020-06-17", "close": 58.87, "volume": 159044.0}, {"date": "2020-06-18", "close": 58.75, "volume": 169241.0}, {"date": "2020-06-19", "close": 58.79, "volume": 329751.0}, {"date": "2020-06-22", "close": 58.71, "volume": 146062.0}, {"date": "2020-06-23", "close": 59.0, "volume": 96044.0}, {"date": "2020-06-24", "close": 57.47, "volume": 157389.0}, {"date": "2020-06-25", "close": 59.06, "volume": 115276.0}, {"date": "2020-06-26", "close": 58.53, "volume": 213241.0}, {"date": "2020-06-29", "close": 60.45, "volume": 136256.0}, {"date": "2020-06-30", "close": 61.49, "volume": 155240.0}, {"date": "2020-07-01", "close": 58.6, "volume": 112358.0}, {"date": "2020-07-02", "close": 58.72, "volume": 71892.0}, {"date": "2020-07-06", "close": 60.13, "volume": 84790.0}, {"date": "2020-07-07", "close": 59.17, "volume": 87209.0}, {"date": "2020-07-08", "close": 57.64, "volume": 79009.0}, {"date": "2020-07-09", "close": 56.44, "volume": 71999.0}, {"date": "2020-07-10", "close": 58.37, "volume": 70441.0}, {"date": "2020-07-13", "close": 58.2, "volume": 85987.0}, {"date": "2020-07-14", "close": 60.0, "volume": 90467.0}, {"date": "2020-07-15", "close": 62.84, "volume": 135079.0}, {"date": "2020-07-16", "close": 61.67, "volume": 88391.0}, {"date": "2020-07-17", "close": 62.16, "volume": 75963.0}, {"date": "2020-07-20", "close": 62.52, "volume": 101472.0}, {"date": "2020-07-21", "close": 62.64, "volume": 69838.0}, {"date": "2020-07-22", "close": 61.73, "volume": 89850.0}, {"date": "2020-07-23", "close": 61.33, "volume": 142133.0}, {"date": "2020-07-24", "close": 58.17, "volume": 133182.0}, {"date": "2020-07-27", "close": 58.28, "volume": 138682.0}, {"date": "2020-07-28", "close": 57.34, "volume": 123053.0}, {"date": "2020-07-29", "close": 58.3, "volume": 125935.0}, {"date": "2020-07-30", "close": 58.44, "volume": 126142.0}, {"date": "2020-07-31", "close": 57.42, "volume": 167643.0}, {"date": "2020-08-03", "close": 58.31, "volume": 89058.0}, {"date": "2020-08-04", "close": 57.5, "volume": 130814.0}, {"date": "2020-08-05", "close": 58.6, "volume": 136306.0}, {"date": "2020-08-06", "close": 58.54, "volume": 102959.0}, {"date": "2020-08-07", "close": 58.81, "volume": 95095.0}, {"date": "2020-08-10", "close": 61.09, "volume": 181165.0}, {"date": "2020-08-11", "close": 61.72, "volume": 116120.0}, {"date": "2020-08-12", "close": 60.56, "volume": 75267.0}, {"date": "2020-08-13", "close": 59.51, "volume": 60276.0}, {"date": "2020-08-14", "close": 58.64, "volume": 63753.0}, {"date": "2020-08-17", "close": 58.86, "volume": 67652.0}, {"date": "2020-08-18", "close": 57.57, "volume": 96112.0}, {"date": "2020-08-19", "close": 56.64, "volume": 82287.0}, {"date": "2020-08-20", "close": 57.06, "volume": 93382.0}, {"date": "2020-08-21", "close": 56.75, "volume": 106019.0}, {"date": "2020-08-24", "close": 57.39, "volume": 84373.0}, {"date": "2020-08-25", "close": 57.11, "volume": 57571.0}, {"date": "2020-08-26", "close": 56.3, "volume": 82072.0}, {"date": "2020-08-27", "close": 56.12, "volume": 72184.0}, {"date": "2020-08-28", "close": 56.07, "volume": 74592.0}, {"date": "2020-08-31", "close": 54.59, "volume": 154430.0}, {"date": "2020-09-01", "close": 55.18, "volume": 123197.0}, {"date": "2020-09-02", "close": 56.1, "volume": 96301.0}, {"date": "2020-09-03", "close": 53.68, "volume": 73788.0}, {"date": "2020-09-04", "close": 52.79, "volume": 102370.0}, {"date": "2020-09-08", "close": 51.71, "volume": 95371.0}, {"date": "2020-09-09", "close": 51.6, "volume": 78454.0}, {"date": "2020-09-10", "close": 50.5, "volume": 68052.0}, {"date": "2020-09-11", "close": 50.76, "volume": 74084.0}, {"date": "2020-09-14", "close": 51.96, "volume": 95016.0}, {"date": "2020-09-15", "close": 51.59, "volume": 82498.0}, {"date": "2020-09-16", "close": 51.5, "volume": 125633.0}, {"date": "2020-09-17", "close": 51.18, "volume": 71278.0}, {"date": "2020-09-18", "close": 52.0, "volume": 350320.0}, {"date": "2020-09-21", "close": 51.1, "volume": 193747.0}, {"date": "2020-09-22", "close": 50.65, "volume": 186040.0}, {"date": "2020-09-23", "close": 50.0, "volume": 90618.0}, {"date": "2020-09-24", "close": 50.93, "volume": 88210.0}, {"date": "2020-09-25", "close": 51.68, "volume": 98153.0}, {"date": "2020-09-28", "close": 53.91, "volume": 135402.0}, {"date": "2020-09-29", "close": 52.18, "volume": 148285.0}, {"date": "2020-09-30", "close": 52.03, "volume": 117437.0}, {"date": "2020-10-01", "close": 52.44, "volume": 117870.0}, {"date": "2020-10-02", "close": 54.25, "volume": 139917.0}, {"date": "2020-10-05", "close": 54.44, "volume": 101484.0}, {"date": "2020-10-06", "close": 53.72, "volume": 111375.0}, {"date": "2020-10-07", "close": 54.88, "volume": 106880.0}, {"date": "2020-10-08", "close": 55.84, "volume": 73286.0}, {"date": "2020-10-09", "close": 57.5, "volume": 107505.0}, {"date": "2020-10-12", "close": 57.62, "volume": 75375.0}, {"date": "2020-10-13", "close": 56.11, "volume": 55394.0}, {"date": "2020-10-14", "close": 55.86, "volume": 57906.0}, {"date": "2020-10-15", "close": 55.7, "volume": 57775.0}, {"date": "2020-10-16", "close": 55.85, "volume": 46962.0}, {"date": "2020-10-19", "close": 55.13, "volume": 65919.0}, {"date": "2020-10-20", "close": 55.37, "volume": 40202.0}, {"date": "2020-10-21", "close": 55.47, "volume": 51759.0}, {"date": "2020-10-22", "close": 54.67, "volume": 89786.0}, {"date": "2020-10-23", "close": 53.81, "volume": 55955.0}, {"date": "2020-10-26", "close": 51.28, "volume": 163227.0}, {"date": "2020-10-27", "close": 50.86, "volume": 83640.0}, {"date": "2020-10-28", "close": 50.8, "volume": 163304.0}, {"date": "2020-10-29", "close": 51.82, "volume": 107128.0}, {"date": "2020-10-30", "close": 51.19, "volume": 96506.0}, {"date": "2020-11-02", "close": 51.33, "volume": 105975.0}, {"date": "2020-11-03", "close": 52.0, "volume": 88063.0}, {"date": "2020-11-04", "close": 50.39, "volume": 82224.0}, {"date": "2020-11-05", "close": 51.78, "volume": 81876.0}, {"date": "2020-11-06", "close": 52.14, "volume": 60267.0}, {"date": "2020-11-09", "close": 57.34, "volume": 129730.0}, {"date": "2020-11-10", "close": 56.92, "volume": 169299.0}, {"date": "2020-11-11", "close": 55.33, "volume": 52800.0}, {"date": "2020-11-12", "close": 55.46, "volume": 128700.0}, {"date": "2020-11-13", "close": 58.25, "volume": 67391.0}, {"date": "2020-11-16", "close": 61.25, "volume": 103435.0}, {"date": "2020-11-17", "close": 60.39, "volume": 84656.0}, {"date": "2020-11-18", "close": 60.55, "volume": 73975.0}, {"date": "2020-11-19", "close": 59.92, "volume": 61071.0}, {"date": "2020-11-20", "close": 60.16, "volume": 39670.0}, {"date": "2020-11-23", "close": 60.81, "volume": 82528.0}, {"date": "2020-11-24", "close": 61.96, "volume": 91672.0}, {"date": "2020-11-25", "close": 60.37, "volume": 68935.0}, {"date": "2020-11-27", "close": 60.54, "volume": 24408.0}, {"date": "2020-11-30", "close": 58.3, "volume": 74434.0}, {"date": "2020-12-01", "close": 59.0, "volume": 70621.0}, {"date": "2020-12-02", "close": 60.13, "volume": 57824.0}, {"date": "2020-12-03", "close": 59.24, "volume": 26878.0}, {"date": "2020-12-04", "close": 62.18, "volume": 61173.0}, {"date": "2020-12-07", "close": 61.19, "volume": 47582.0}, {"date": "2020-12-08", "close": 61.56, "volume": 74118.0}, {"date": "2020-12-09", "close": 59.48, "volume": 77440.0}, {"date": "2020-12-10", "close": 58.95, "volume": 71295.0}, {"date": "2020-12-11", "close": 57.73, "volume": 82519.0}, {"date": "2020-12-14", "close": 57.25, "volume": 79904.0}, {"date": "2020-12-15", "close": 59.46, "volume": 178110.0}, {"date": "2020-12-16", "close": 59.61, "volume": 118348.0}, {"date": "2020-12-17", "close": 62.47, "volume": 137452.0}, {"date": "2020-12-18", "close": 62.03, "volume": 391655.0}, {"date": "2020-12-21", "close": 61.42, "volume": 63952.0}, {"date": "2020-12-22", "close": 61.6, "volume": 54628.0}, {"date": "2020-12-23", "close": 63.68, "volume": 78630.0}, {"date": "2020-12-24", "close": 62.73, "volume": 37073.0}, {"date": "2020-12-28", "close": 62.12, "volume": 70535.0}, {"date": "2020-12-29", "close": 61.36, "volume": 62048.0}, {"date": "2020-12-30", "close": 63.47, "volume": 47469.0}, {"date": "2020-12-31", "close": 63.72, "volume": 49716.0}, {"date": "2021-01-04", "close": 62.61, "volume": 107680.0}, {"date": "2021-01-05", "close": 65.29, "volume": 79372.0}, {"date": "2021-01-06", "close": 69.08, "volume": 164011.0}, {"date": "2021-01-07", "close": 68.34, "volume": 75790.0}, {"date": "2021-01-08", "close": 67.78, "volume": 75194.0}, {"date": "2021-01-11", "close": 67.58, "volume": 64470.0}, {"date": "2021-01-12", "close": 68.33, "volume": 59575.0}, {"date": "2021-01-13", "close": 70.0, "volume": 164991.0}, {"date": "2021-01-14", "close": 70.17, "volume": 150256.0}, {"date": "2021-01-15", "close": 68.21, "volume": 103285.0}, {"date": "2021-01-19", "close": 69.15, "volume": 175065.0}, {"date": "2021-01-20", "close": 68.63, "volume": 95580.0}, {"date": "2021-01-21", "close": 66.95, "volume": 79653.0}, {"date": "2021-01-22", "close": 68.08, "volume": 78772.0}, {"date": "2021-01-25", "close": 67.2, "volume": 88872.0}, {"date": "2021-01-26", "close": 68.84, "volume": 61706.0}, {"date": "2021-01-27", "close": 67.5, "volume": 111360.0}, {"date": "2021-01-28", "close": 69.08, "volume": 96267.0}, {"date": "2021-01-29", "close": 68.19, "volume": 138010.0}, {"date": "2021-02-01", "close": 67.61, "volume": 95241.0}, {"date": "2021-02-02", "close": 68.87, "volume": 47190.0}, {"date": "2021-02-03", "close": 68.22, "volume": 50627.0}, {"date": "2021-02-04", "close": 68.67, "volume": 46021.0}, {"date": "2021-02-05", "close": 69.26, "volume": 70920.0}, {"date": "2021-02-08", "close": 72.01, "volume": 76445.0}, {"date": "2021-02-09", "close": 70.93, "volume": 91100.0}, {"date": "2021-02-10", "close": 68.15, "volume": 132002.0}, {"date": "2021-02-11", "close": 69.48, "volume": 132368.0}, {"date": "2021-02-12", "close": 69.76, "volume": 49964.0}, {"date": "2021-02-16", "close": 70.61, "volume": 70902.0}, {"date": "2021-02-17", "close": 68.82, "volume": 109559.0}, {"date": "2021-02-18", "close": 66.71, "volume": 123081.0}, {"date": "2021-02-19", "close": 66.81, "volume": 134236.0}, {"date": "2021-02-22", "close": 67.53, "volume": 224811.0}, {"date": "2021-02-23", "close": 68.1, "volume": 159470.0}, {"date": "2021-02-24", "close": 70.02, "volume": 109888.0}, {"date": "2021-02-25", "close": 68.5, "volume": 93088.0}, {"date": "2021-02-26", "close": 68.48, "volume": 180867.0}, {"date": "2021-03-01", "close": 73.22, "volume": 114327.0}, {"date": "2021-03-02", "close": 71.77, "volume": 85304.0}, {"date": "2021-03-03", "close": 73.32, "volume": 96407.0}, {"date": "2021-03-04", "close": 70.96, "volume": 106865.0}, {"date": "2021-03-05", "close": 73.07, "volume": 123212.0}, {"date": "2021-03-08", "close": 75.32, "volume": 121632.0}, {"date": "2021-03-09", "close": 76.57, "volume": 103079.0}, {"date": "2021-03-10", "close": 78.34, "volume": 136131.0}, {"date": "2021-03-11", "close": 76.17, "volume": 240322.0}, {"date": "2021-03-12", "close": 75.14, "volume": 130912.0}, {"date": "2021-03-15", "close": 73.68, "volume": 164633.0}, {"date": "2021-03-16", "close": 71.41, "volume": 172769.0}, {"date": "2021-03-17", "close": 72.77, "volume": 145086.0}, {"date": "2021-03-18", "close": 70.86, "volume": 153723.0}, {"date": "2021-03-19", "close": 69.41, "volume": 730151.0}, {"date": "2021-03-22", "close": 68.75, "volume": 159868.0}, {"date": "2021-03-23", "close": 66.53, "volume": 150519.0}, {"date": "2021-03-24", "close": 66.06, "volume": 156951.0}, {"date": "2021-03-25", "close": 65.08, "volume": 216959.0}, {"date": "2021-03-26", "close": 66.9, "volume": 529199.0}, {"date": "2021-03-29", "close": 65.43, "volume": 186712.0}, {"date": "2021-03-30", "close": 65.89, "volume": 136363.0}, {"date": "2021-03-31", "close": 66.24, "volume": 205055.0}, {"date": "2021-04-01", "close": 67.72, "volume": 174461.0}, {"date": "2021-04-05", "close": 68.09, "volume": 64856.0}, {"date": "2021-04-06", "close": 67.33, "volume": 64165.0}, {"date": "2021-04-07", "close": 66.49, "volume": 82946.0}, {"date": "2021-04-08", "close": 66.64, "volume": 59359.0}, {"date": "2021-04-09", "close": 67.17, "volume": 70592.0}, {"date": "2021-04-12", "close": 66.86, "volume": 51542.0}, {"date": "2021-04-13", "close": 66.37, "volume": 72337.0}, {"date": "2021-04-14", "close": 67.69, "volume": 62858.0}, {"date": "2021-04-15", "close": 68.71, "volume": 66114.0}, {"date": "2021-04-16", "close": 67.79, "volume": 85258.0}, {"date": "2021-04-19", "close": 67.03, "volume": 57680.0}, {"date": "2021-04-20", "close": 64.74, "volume": 73242.0}, {"date": "2021-04-21", "close": 67.5, "volume": 101922.0}, {"date": "2021-04-22", "close": 66.27, "volume": 64247.0}, {"date": "2021-04-23", "close": 67.73, "volume": 71170.0}, {"date": "2021-04-26", "close": 68.07, "volume": 50418.0}, {"date": "2021-04-27", "close": 67.27, "volume": 76728.0}, {"date": "2021-04-28", "close": 67.55, "volume": 87674.0}, {"date": "2021-04-29", "close": 72.33, "volume": 144231.0}, {"date": "2021-04-30", "close": 70.81, "volume": 215128.0}, {"date": "2021-05-03", "close": 73.69, "volume": 173846.0}, {"date": "2021-05-04", "close": 74.18, "volume": 122110.0}, {"date": "2021-05-05", "close": 75.78, "volume": 123183.0}, {"date": "2021-05-06", "close": 76.73, "volume": 143796.0}, {"date": "2021-05-07", "close": 75.77, "volume": 76787.0}, {"date": "2021-05-10", "close": 75.53, "volume": 136202.0}, {"date": "2021-05-11", "close": 77.08, "volume": 122617.0}, {"date": "2021-05-12", "close": 75.74, "volume": 154976.0}, {"date": "2021-05-13", "close": 78.09, "volume": 173399.0}, {"date": "2021-05-14", "close": 79.14, "volume": 106561.0}, {"date": "2021-05-17", "close": 78.6, "volume": 123838.0}, {"date": "2021-05-18", "close": 77.11, "volume": 123815.0}, {"date": "2021-05-19", "close": 76.24, "volume": 100064.0}, {"date": "2021-05-20", "close": 77.49, "volume": 140474.0}, {"date": "2021-05-21", "close": 77.13, "volume": 267822.0}, {"date": "2021-05-24", "close": 77.83, "volume": 76827.0}, {"date": "2021-05-25", "close": 76.68, "volume": 151095.0}, {"date": "2021-05-26", "close": 77.72, "volume": 74754.0}, {"date": "2021-05-27", "close": 79.17, "volume": 195324.0}, {"date": "2021-05-28", "close": 78.85, "volume": 46289.0}, {"date": "2021-06-01", "close": 79.35, "volume": 93702.0}, {"date": "2021-06-02", "close": 79.39, "volume": 96097.0}, {"date": "2021-06-03", "close": 79.44, "volume": 57891.0}, {"date": "2021-06-04", "close": 78.75, "volume": 100295.0}, {"date": "2021-06-07", "close": 77.66, "volume": 63466.0}, {"date": "2021-06-08", "close": 78.32, "volume": 83812.0}, {"date": "2021-06-09", "close": 77.74, "volume": 98109.0}, {"date": "2021-06-10", "close": 77.79, "volume": 79282.0}, {"date": "2021-06-11", "close": 77.98, "volume": 56377.0}, {"date": "2021-06-14", "close": 77.37, "volume": 81706.0}, {"date": "2021-06-15", "close": 77.69, "volume": 92691.0}, {"date": "2021-06-16", "close": 77.72, "volume": 63576.0}, {"date": "2021-06-17", "close": 76.38, "volume": 114631.0}, {"date": "2021-06-18", "close": 75.67, "volume": 233495.0}, {"date": "2021-06-21", "close": 76.73, "volume": 131978.0}, {"date": "2021-06-22", "close": 77.79, "volume": 93935.0}, {"date": "2021-06-23", "close": 78.56, "volume": 129693.0}, {"date": "2021-06-24", "close": 79.67, "volume": 71961.0}, {"date": "2021-06-25", "close": 78.53, "volume": 537671.0}, {"date": "2021-06-28", "close": 76.94, "volume": 92882.0}, {"date": "2021-06-29", "close": 75.97, "volume": 87615.0}, {"date": "2021-06-30", "close": 75.35, "volume": 83422.0}, {"date": "2021-07-01", "close": 76.18, "volume": 88063.0}, {"date": "2021-07-02", "close": 76.18, "volume": 62530.0}, {"date": "2021-07-06", "close": 74.06, "volume": 63713.0}, {"date": "2021-07-07", "close": 73.66, "volume": 65040.0}, {"date": "2021-07-08", "close": 71.93, "volume": 103094.0}, {"date": "2021-07-09", "close": 73.97, "volume": 51004.0}, {"date": "2021-07-12", "close": 74.16, "volume": 40689.0}, {"date": "2021-07-13", "close": 73.11, "volume": 210817.0}, {"date": "2021-07-14", "close": 72.34, "volume": 106550.0}, {"date": "2021-07-15", "close": 72.57, "volume": 43978.0}, {"date": "2021-07-16", "close": 70.48, "volume": 49113.0}, {"date": "2021-07-19", "close": 68.04, "volume": 119549.0}, {"date": "2021-07-20", "close": 69.34, "volume": 152064.0}, {"date": "2021-07-21", "close": 69.6, "volume": 61729.0}, {"date": "2021-07-22", "close": 67.96, "volume": 71791.0}, {"date": "2021-07-23", "close": 68.66, "volume": 68567.0}, {"date": "2021-07-26", "close": 69.37, "volume": 59857.0}, {"date": "2021-07-27", "close": 68.49, "volume": 73760.0}, {"date": "2021-07-28", "close": 70.07, "volume": 71372.0}, {"date": "2021-07-29", "close": 71.48, "volume": 73370.0}, {"date": "2021-07-30", "close": 71.36, "volume": 62045.0}, {"date": "2021-08-02", "close": 70.9, "volume": 135398.0}, {"date": "2021-08-03", "close": 74.56, "volume": 190835.0}, {"date": "2021-08-04", "close": 72.92, "volume": 123312.0}, {"date": "2021-08-05", "close": 72.58, "volume": 113100.0}, {"date": "2021-08-06", "close": 74.08, "volume": 60171.0}, {"date": "2021-08-09", "close": 72.55, "volume": 69799.0}, {"date": "2021-08-10", "close": 73.74, "volume": 67658.0}, {"date": "2021-08-11", "close": 74.53, "volume": 63254.0}, {"date": "2021-08-12", "close": 73.28, "volume": 66262.0}, {"date": "2021-08-13", "close": 74.64, "volume": 100904.0}, {"date": "2021-08-16", "close": 73.87, "volume": 68643.0}, {"date": "2021-08-17", "close": 71.88, "volume": 77293.0}, {"date": "2021-08-18", "close": 71.34, "volume": 62709.0}, {"date": "2021-08-19", "close": 71.09, "volume": 128851.0}, {"date": "2021-08-20", "close": 71.33, "volume": 301456.0}, {"date": "2021-08-23", "close": 72.42, "volume": 58013.0}, {"date": "2021-08-24", "close": 70.7, "volume": 141554.0}, {"date": "2021-08-25", "close": 69.85, "volume": 67877.0}, {"date": "2021-08-26", "close": 69.09, "volume": 64703.0}, {"date": "2021-08-27", "close": 71.67, "volume": 80466.0}, {"date": "2021-08-30", "close": 72.4, "volume": 67713.0}, {"date": "2021-08-31", "close": 73.03, "volume": 103564.0}, {"date": "2021-09-01", "close": 73.0, "volume": 98650.0}, {"date": "2021-09-02", "close": 73.89, "volume": 72361.0}, {"date": "2021-09-03", "close": 72.97, "volume": 62505.0}, {"date": "2021-09-07", "close": 72.98, "volume": 71217.0}, {"date": "2021-09-08", "close": 71.5, "volume": 90698.0}, {"date": "2021-09-09", "close": 70.97, "volume": 84381.0}, {"date": "2021-09-10", "close": 71.04, "volume": 72013.0}, {"date": "2021-09-13", "close": 70.76, "volume": 70569.0}, {"date": "2021-09-14", "close": 71.19, "volume": 99974.0}, {"date": "2021-09-15", "close": 72.23, "volume": 78210.0}, {"date": "2021-09-16", "close": 70.19, "volume": 84144.0}, {"date": "2021-09-17", "close": 71.14, "volume": 491490.0}, {"date": "2021-09-20", "close": 69.75, "volume": 119889.0}, {"date": "2021-09-21", "close": 68.24, "volume": 98481.0}, {"date": "2021-09-22", "close": 68.72, "volume": 66041.0}, {"date": "2021-09-23", "close": 69.51, "volume": 65263.0}, {"date": "2021-09-24", "close": 68.51, "volume": 77907.0}, {"date": "2021-09-27", "close": 70.64, "volume": 45234.0}, {"date": "2021-09-28", "close": 69.48, "volume": 76561.0}, {"date": "2021-09-29", "close": 68.99, "volume": 51550.0}, {"date": "2021-09-30", "close": 68.64, "volume": 124321.0}, {"date": "2021-10-01", "close": 69.65, "volume": 85389.0}, {"date": "2021-10-04", "close": 69.18, "volume": 53210.0}, {"date": "2021-10-05", "close": 69.86, "volume": 80756.0}, {"date": "2021-10-06", "close": 69.78, "volume": 65004.0}, {"date": "2021-10-07", "close": 71.28, "volume": 88982.0}, {"date": "2021-10-08", "close": 70.57, "volume": 34679.0}, {"date": "2021-10-11", "close": 71.61, "volume": 72079.0}, {"date": "2021-10-12", "close": 70.98, "volume": 60342.0}, {"date": "2021-10-13", "close": 71.42, "volume": 43366.0}, {"date": "2021-10-14", "close": 72.56, "volume": 35297.0}, {"date": "2021-10-15", "close": 72.11, "volume": 78141.0}, {"date": "2021-10-18", "close": 71.74, "volume": 41876.0}, {"date": "2021-10-19", "close": 71.38, "volume": 41002.0}, {"date": "2021-10-20", "close": 71.74, "volume": 51599.0}, {"date": "2021-10-21", "close": 71.01, "volume": 66597.0}, {"date": "2021-10-22", "close": 71.0, "volume": 91530.0}, {"date": "2021-10-25", "close": 72.61, "volume": 62517.0}, {"date": "2021-10-26", "close": 71.85, "volume": 51893.0}, {"date": "2021-10-27", "close": 70.7, "volume": 52204.0}, {"date": "2021-10-28", "close": 71.79, "volume": 50602.0}, {"date": "2021-10-29", "close": 72.18, "volume": 100610.0}, {"date": "2021-11-01", "close": 74.0, "volume": 157418.0}, {"date": "2021-11-02", "close": 86.44, "volume": 319515.0}, {"date": "2021-11-03", "close": 91.61, "volume": 189502.0}, {"date": "2021-11-04", "close": 92.52, "volume": 135195.0}, {"date": "2021-11-05", "close": 93.9, "volume": 107133.0}, {"date": "2021-11-08", "close": 93.1, "volume": 69122.0}, {"date": "2021-11-09", "close": 92.51, "volume": 79420.0}, {"date": "2021-11-10", "close": 91.06, "volume": 57715.0}, {"date": "2021-11-11", "close": 92.38, "volume": 39539.0}, {"date": "2021-11-12", "close": 91.9, "volume": 61124.0}, {"date": "2021-11-15", "close": 92.78, "volume": 72588.0}, {"date": "2021-11-16", "close": 93.11, "volume": 137407.0}, {"date": "2021-11-17", "close": 93.12, "volume": 98654.0}, {"date": "2021-11-18", "close": 92.96, "volume": 107317.0}, {"date": "2021-11-19", "close": 92.49, "volume": 130405.0}, {"date": "2021-11-22", "close": 92.49, "volume": 158753.0}, {"date": "2021-11-23", "close": 93.19, "volume": 68584.0}, {"date": "2021-11-24", "close": 91.53, "volume": 101107.0}, {"date": "2021-11-26", "close": 87.57, "volume": 55821.0}, {"date": "2021-11-29", "close": 86.26, "volume": 79190.0}, {"date": "2021-11-30", "close": 84.66, "volume": 147353.0}, {"date": "2021-12-01", "close": 85.02, "volume": 84772.0}, {"date": "2021-12-02", "close": 86.09, "volume": 115441.0}, {"date": "2021-12-03", "close": 84.58, "volume": 76503.0}, {"date": "2021-12-06", "close": 86.87, "volume": 49724.0}, {"date": "2021-12-07", "close": 88.22, "volume": 79894.0}, {"date": "2021-12-08", "close": 88.93, "volume": 83489.0}, {"date": "2021-12-09", "close": 87.72, "volume": 70977.0}, {"date": "2021-12-10", "close": 88.66, "volume": 66629.0}, {"date": "2021-12-13", "close": 87.98, "volume": 103191.0}, {"date": "2021-12-14", "close": 86.19, "volume": 93391.0}, {"date": "2021-12-15", "close": 87.61, "volume": 112948.0}, {"date": "2021-12-16", "close": 87.28, "volume": 101715.0}, {"date": "2021-12-17", "close": 87.38, "volume": 465005.0}, {"date": "2021-12-20", "close": 85.92, "volume": 99085.0}, {"date": "2021-12-21", "close": 87.04, "volume": 79996.0}, {"date": "2021-12-22", "close": 88.07, "volume": 48405.0}, {"date": "2021-12-23", "close": 88.47, "volume": 32800.0}, {"date": "2021-12-27", "close": 90.77, "volume": 86732.0}, {"date": "2021-12-28", "close": 91.46, "volume": 38898.0}, {"date": "2021-12-29", "close": 92.11, "volume": 44747.0}, {"date": "2021-12-30", "close": 91.4, "volume": 39641.0}, {"date": "2021-12-31", "close": 91.94, "volume": 71839.0}, {"date": "2022-01-03", "close": 92.82, "volume": 60037.0}, {"date": "2022-01-04", "close": 93.64, "volume": 43178.0}, {"date": "2022-01-05", "close": 93.33, "volume": 82209.0}, {"date": "2022-01-06", "close": 91.95, "volume": 58259.0}, {"date": "2022-01-07", "close": 91.03, "volume": 73531.0}, {"date": "2022-01-10", "close": 90.68, "volume": 70523.0}, {"date": "2022-01-11", "close": 89.67, "volume": 58383.0}, {"date": "2022-01-12", "close": 88.9, "volume": 70124.0}, {"date": "2022-01-13", "close": 89.38, "volume": 71850.0}, {"date": "2022-01-14", "close": 89.61, "volume": 76907.0}, {"date": "2022-01-18", "close": 88.08, "volume": 45317.0}, {"date": "2022-01-19", "close": 85.84, "volume": 55267.0}, {"date": "2022-01-20", "close": 84.51, "volume": 81901.0}, {"date": "2022-01-21", "close": 83.85, "volume": 68883.0}, {"date": "2022-01-24", "close": 85.45, "volume": 88985.0}, {"date": "2022-01-25", "close": 82.85, "volume": 58285.0}, {"date": "2022-01-26", "close": 81.93, "volume": 66514.0}, {"date": "2022-01-27", "close": 80.89, "volume": 94811.0}, {"date": "2022-01-28", "close": 81.2, "volume": 61393.0}, {"date": "2022-01-31", "close": 82.85, "volume": 81575.0}, {"date": "2022-02-01", "close": 83.54, "volume": 56862.0}, {"date": "2022-02-02", "close": 83.56, "volume": 73724.0}, {"date": "2022-02-03", "close": 81.78, "volume": 46824.0}, {"date": "2022-02-04", "close": 80.75, "volume": 45160.0}, {"date": "2022-02-07", "close": 81.08, "volume": 51261.0}, {"date": "2022-02-08", "close": 83.03, "volume": 45869.0}, {"date": "2022-02-09", "close": 83.01, "volume": 44482.0}, {"date": "2022-02-10", "close": 82.64, "volume": 64821.0}, {"date": "2022-02-11", "close": 83.27, "volume": 52787.0}, {"date": "2022-02-14", "close": 83.95, "volume": 165204.0}, {"date": "2022-02-15", "close": 86.5, "volume": 71513.0}, {"date": "2022-02-16", "close": 86.43, "volume": 92488.0}, {"date": "2022-02-17", "close": 89.38, "volume": 125430.0}, {"date": "2022-02-18", "close": 87.85, "volume": 136725.0}, {"date": "2022-02-22", "close": 82.76, "volume": 104988.0}, {"date": "2022-02-23", "close": 81.19, "volume": 63841.0}, {"date": "2022-02-24", "close": 81.29, "volume": 65755.0}, {"date": "2022-02-25", "close": 84.66, "volume": 67250.0}, {"date": "2022-02-28", "close": 83.55, "volume": 81378.0}, {"date": "2022-03-01", "close": 80.85, "volume": 139446.0}, {"date": "2022-03-02", "close": 83.61, "volume": 96815.0}, {"date": "2022-03-03", "close": 84.14, "volume": 68129.0}, {"date": "2022-03-04", "close": 82.78, "volume": 48651.0}, {"date": "2022-03-07", "close": 82.26, "volume": 97568.0}, {"date": "2022-03-08", "close": 82.76, "volume": 87299.0}, {"date": "2022-03-09", "close": 86.26, "volume": 79786.0}, {"date": "2022-03-10", "close": 87.24, "volume": 67507.0}, {"date": "2022-03-11", "close": 87.03, "volume": 62245.0}, {"date": "2022-03-14", "close": 84.44, "volume": 84287.0}, {"date": "2022-03-15", "close": 84.25, "volume": 58208.0}, {"date": "2022-03-16", "close": 85.74, "volume": 74351.0}, {"date": "2022-03-17", "close": 86.33, "volume": 54209.0}, {"date": "2022-03-18", "close": 84.73, "volume": 248643.0}, {"date": "2022-03-21", "close": 87.92, "volume": 88648.0}, {"date": "2022-03-22", "close": 88.52, "volume": 76773.0}, {"date": "2022-03-23", "close": 87.2, "volume": 88373.0}, {"date": "2022-03-24", "close": 84.89, "volume": 76326.0}, {"date": "2022-03-25", "close": 85.37, "volume": 55396.0}, {"date": "2022-03-28", "close": 84.26, "volume": 56781.0}, {"date": "2022-03-29", "close": 87.16, "volume": 108116.0}, {"date": "2022-03-30", "close": 86.86, "volume": 90248.0}, {"date": "2022-03-31", "close": 85.74, "volume": 126612.0}, {"date": "2022-04-01", "close": 87.47, "volume": 83747.0}, {"date": "2022-04-04", "close": 87.72, "volume": 96184.0}, {"date": "2022-04-05", "close": 83.93, "volume": 83851.0}, {"date": "2022-04-06", "close": 81.27, "volume": 125697.0}, {"date": "2022-04-07", "close": 81.35, "volume": 117300.0}, {"date": "2022-04-08", "close": 80.97, "volume": 78487.0}, {"date": "2022-04-11", "close": 81.03, "volume": 76619.0}, {"date": "2022-04-12", "close": 81.17, "volume": 58945.0}, {"date": "2022-04-13", "close": 83.34, "volume": 48406.0}, {"date": "2022-04-14", "close": 82.32, "volume": 85212.0}, {"date": "2022-04-18", "close": 83.0, "volume": 77361.0}, {"date": "2022-04-19", "close": 86.75, "volume": 68975.0}, {"date": "2022-04-20", "close": 88.44, "volume": 73367.0}, {"date": "2022-04-21", "close": 85.7, "volume": 77710.0}, {"date": "2022-04-22", "close": 83.52, "volume": 55147.0}, {"date": "2022-04-25", "close": 82.21, "volume": 91595.0}, {"date": "2022-04-26", "close": 78.79, "volume": 100982.0}, {"date": "2022-04-27", "close": 78.49, "volume": 87879.0}, {"date": "2022-04-28", "close": 86.79, "volume": 285107.0}, {"date": "2022-04-29", "close": 85.15, "volume": 168833.0}, {"date": "2022-05-02", "close": 85.05, "volume": 182682.0}, {"date": "2022-05-03", "close": 84.47, "volume": 83989.0}, {"date": "2022-05-04", "close": 86.33, "volume": 88543.0}, {"date": "2022-05-05", "close": 81.59, "volume": 98652.0}, {"date": "2022-05-06", "close": 79.76, "volume": 103569.0}, {"date": "2022-05-09", "close": 79.37, "volume": 88219.0}, {"date": "2022-05-10", "close": 79.02, "volume": 103275.0}, {"date": "2022-05-11", "close": 78.82, "volume": 89663.0}, {"date": "2022-05-12", "close": 78.96, "volume": 130151.0}, {"date": "2022-05-13", "close": 80.25, "volume": 91127.0}, {"date": "2022-05-16", "close": 80.26, "volume": 133080.0}, {"date": "2022-05-17", "close": 82.55, "volume": 68195.0}, {"date": "2022-05-18", "close": 80.22, "volume": 136673.0}, {"date": "2022-05-19", "close": 79.59, "volume": 127672.0}, {"date": "2022-05-20", "close": 78.88, "volume": 150999.0}, {"date": "2022-05-23", "close": 78.57, "volume": 81450.0}, {"date": "2022-05-24", "close": 77.35, "volume": 101322.0}, {"date": "2022-05-25", "close": 78.05, "volume": 53303.0}, {"date": "2022-05-26", "close": 80.73, "volume": 72931.0}, {"date": "2022-05-27", "close": 83.37, "volume": 60568.0}, {"date": "2022-05-31", "close": 81.98, "volume": 111676.0}, {"date": "2022-06-01", "close": 82.97, "volume": 93229.0}, {"date": "2022-06-02", "close": 85.99, "volume": 68410.0}, {"date": "2022-06-03", "close": 83.97, "volume": 65610.0}, {"date": "2022-06-06", "close": 84.28, "volume": 57370.0}, {"date": "2022-06-07", "close": 85.1, "volume": 62920.0}, {"date": "2022-06-08", "close": 83.35, "volume": 70652.0}, {"date": "2022-06-09", "close": 81.61, "volume": 82476.0}, {"date": "2022-06-10", "close": 80.15, "volume": 123817.0}, {"date": "2022-06-13", "close": 76.8, "volume": 101608.0}, {"date": "2022-06-14", "close": 75.64, "volume": 130632.0}, {"date": "2022-06-15", "close": 75.85, "volume": 118469.0}, {"date": "2022-06-16", "close": 70.33, "volume": 203628.0}, {"date": "2022-06-17", "close": 69.39, "volume": 324641.0}, {"date": "2022-06-21", "close": 72.43, "volume": 121436.0}, {"date": "2022-06-22", "close": 71.31, "volume": 113739.0}, {"date": "2022-06-23", "close": 69.33, "volume": 113798.0}, {"date": "2022-06-24", "close": 73.21, "volume": 501617.0}, {"date": "2022-06-27", "close": 74.06, "volume": 106406.0}, {"date": "2022-06-28", "close": 72.62, "volume": 79117.0}, {"date": "2022-06-29", "close": 72.91, "volume": 87633.0}, {"date": "2022-06-30", "close": 73.73, "volume": 158515.0}, {"date": "2022-07-01", "close": 72.52, "volume": 95571.0}, {"date": "2022-07-05", "close": 70.77, "volume": 151816.0}, {"date": "2022-07-06", "close": 71.39, "volume": 109356.0}, {"date": "2022-07-07", "close": 72.49, "volume": 87233.0}, {"date": "2022-07-08", "close": 72.34, "volume": 60244.0}, {"date": "2022-07-11", "close": 71.71, "volume": 96300.0}, {"date": "2022-07-12", "close": 72.25, "volume": 85644.0}, {"date": "2022-07-13", "close": 72.11, "volume": 81917.0}, {"date": "2022-07-14", "close": 71.9, "volume": 53759.0}, {"date": "2022-07-15", "close": 73.52, "volume": 63812.0}, {"date": "2022-07-18", "close": 72.63, "volume": 95894.0}, {"date": "2022-07-19", "close": 75.5, "volume": 72284.0}, {"date": "2022-07-20", "close": 75.98, "volume": 145824.0}, {"date": "2022-07-21", "close": 76.16, "volume": 97584.0}, {"date": "2022-07-22", "close": 74.83, "volume": 94045.0}, {"date": "2022-07-25", "close": 77.13, "volume": 94457.0}, {"date": "2022-07-26", "close": 77.29, "volume": 77382.0}, {"date": "2022-07-27", "close": 80.09, "volume": 74116.0}, {"date": "2022-07-28", "close": 81.47, "volume": 85444.0}, {"date": "2022-07-29", "close": 81.94, "volume": 107136.0}, {"date": "2022-08-01", "close": 83.44, "volume": 148340.0}, {"date": "2022-08-02", "close": 82.4, "volume": 155231.0}, {"date": "2022-08-03", "close": 85.0, "volume": 220487.0}, {"date": "2022-08-04", "close": 87.3, "volume": 124693.0}, {"date": "2022-08-05", "close": 88.99, "volume": 100407.0}, {"date": "2022-08-08", "close": 88.79, "volume": 194318.0}, {"date": "2022-08-09", "close": 88.65, "volume": 223311.0}, {"date": "2022-08-10", "close": 91.83, "volume": 120281.0}, {"date": "2022-08-11", "close": 94.0, "volume": 164444.0}, {"date": "2022-08-12", "close": 97.82, "volume": 245630.0}, {"date": "2022-08-15", "close": 95.88, "volume": 131594.0}, {"date": "2022-08-16", "close": 96.53, "volume": 132874.0}, {"date": "2022-08-17", "close": 95.8, "volume": 142026.0}, {"date": "2022-08-18", "close": 97.43, "volume": 83791.0}, {"date": "2022-08-19", "close": 95.85, "volume": 69517.0}, {"date": "2022-08-22", "close": 92.37, "volume": 83955.0}, {"date": "2022-08-23", "close": 91.58, "volume": 82733.0}, {"date": "2022-08-24", "close": 91.05, "volume": 80078.0}, {"date": "2022-08-25", "close": 93.74, "volume": 80738.0}, {"date": "2022-08-26", "close": 90.48, "volume": 69515.0}, {"date": "2022-08-29", "close": 89.39, "volume": 56504.0}, {"date": "2022-08-30", "close": 87.22, "volume": 90812.0}, {"date": "2022-08-31", "close": 86.31, "volume": 97783.0}, {"date": "2022-09-01", "close": 83.19, "volume": 109679.0}, {"date": "2022-09-02", "close": 82.1, "volume": 79038.0}, {"date": "2022-09-06", "close": 80.94, "volume": 59946.0}, {"date": "2022-09-07", "close": 82.02, "volume": 65500.0}, {"date": "2022-09-08", "close": 82.19, "volume": 56140.0}, {"date": "2022-09-09", "close": 84.49, "volume": 48380.0}, {"date": "2022-09-12", "close": 89.03, "volume": 119964.0}, {"date": "2022-09-13", "close": 83.38, "volume": 108271.0}, {"date": "2022-09-14", "close": 80.91, "volume": 122550.0}, {"date": "2022-09-15", "close": 79.36, "volume": 98341.0}, {"date": "2022-09-16", "close": 78.54, "volume": 504656.0}, {"date": "2022-09-19", "close": 79.64, "volume": 92442.0}, {"date": "2022-09-20", "close": 78.95, "volume": 75294.0}, {"date": "2022-09-21", "close": 78.91, "volume": 88658.0}, {"date": "2022-09-22", "close": 79.34, "volume": 96107.0}, {"date": "2022-09-23", "close": 76.67, "volume": 131899.0}, {"date": "2022-09-26", "close": 75.24, "volume": 81393.0}, {"date": "2022-09-27", "close": 76.1, "volume": 88358.0}, {"date": "2022-09-28", "close": 78.75, "volume": 142491.0}, {"date": "2022-09-29", "close": 79.34, "volume": 176383.0}, {"date": "2022-09-30", "close": 80.0, "volume": 199128.0}, {"date": "2022-10-03", "close": 81.3, "volume": 93938.0}, {"date": "2022-10-04", "close": 85.54, "volume": 102163.0}, {"date": "2022-10-05", "close": 85.52, "volume": 128454.0}, {"date": "2022-10-06", "close": 84.33, "volume": 83370.0}, {"date": "2022-10-07", "close": 82.12, "volume": 90494.0}, {"date": "2022-10-10", "close": 83.15, "volume": 51376.0}, {"date": "2022-10-11", "close": 82.31, "volume": 147654.0}, {"date": "2022-10-12", "close": 80.49, "volume": 55115.0}, {"date": "2022-10-13", "close": 81.93, "volume": 196247.0}, {"date": "2022-10-14", "close": 80.34, "volume": 101602.0}, {"date": "2022-10-17", "close": 81.52, "volume": 130210.0}, {"date": "2022-10-18", "close": 81.13, "volume": 140974.0}, {"date": "2022-10-19", "close": 79.96, "volume": 230511.0}, {"date": "2022-10-20", "close": 77.76, "volume": 135681.0}, {"date": "2022-10-21", "close": 81.57, "volume": 108495.0}, {"date": "2022-10-24", "close": 80.99, "volume": 148539.0}, {"date": "2022-10-25", "close": 82.93, "volume": 109898.0}, {"date": "2022-10-26", "close": 84.17, "volume": 80881.0}, {"date": "2022-10-27", "close": 83.46, "volume": 82517.0}, {"date": "2022-10-28", "close": 85.81, "volume": 78992.0}, {"date": "2022-10-31", "close": 85.71, "volume": 104624.0}, {"date": "2022-11-01", "close": 85.9, "volume": 124566.0}, {"date": "2022-11-02", "close": 67.42, "volume": 726412.0}, {"date": "2022-11-03", "close": 69.79, "volume": 199606.0}, {"date": "2022-11-04", "close": 72.09, "volume": 211639.0}, {"date": "2022-11-07", "close": 73.54, "volume": 125755.0}, {"date": "2022-11-08", "close": 76.26, "volume": 126341.0}, {"date": "2022-11-09", "close": 75.63, "volume": 91220.0}, {"date": "2022-11-10", "close": 79.5, "volume": 97991.0}, {"date": "2022-11-11", "close": 78.65, "volume": 107152.0}, {"date": "2022-11-14", "close": 81.86, "volume": 133600.0}, {"date": "2022-11-15", "close": 82.53, "volume": 140600.0}, {"date": "2022-11-16", "close": 80.22, "volume": 76053.0}, {"date": "2022-11-17", "close": 78.95, "volume": 115464.0}, {"date": "2022-11-18", "close": 77.1, "volume": 132338.0}, {"date": "2022-11-21", "close": 77.4, "volume": 117271.0}, {"date": "2022-11-22", "close": 79.59, "volume": 48744.0}, {"date": "2022-11-23", "close": 80.02, "volume": 46866.0}, {"date": "2022-11-25", "close": 79.59, "volume": 16695.0}, {"date": "2022-11-28", "close": 76.82, "volume": 113411.0}, {"date": "2022-11-29", "close": 75.64, "volume": 90562.0}, {"date": "2022-11-30", "close": 80.56, "volume": 174846.0}, {"date": "2022-12-01", "close": 81.21, "volume": 92057.0}, {"date": "2022-12-02", "close": 83.0, "volume": 100863.0}, {"date": "2022-12-05", "close": 81.93, "volume": 98185.0}, {"date": "2022-12-06", "close": 81.26, "volume": 66783.0}, {"date": "2022-12-07", "close": 82.92, "volume": 114839.0}, {"date": "2022-12-08", "close": 84.59, "volume": 155826.0}, {"date": "2022-12-09", "close": 82.93, "volume": 133503.0}, {"date": "2022-12-12", "close": 84.35, "volume": 92195.0}, {"date": "2022-12-13", "close": 86.35, "volume": 206191.0}, {"date": "2022-12-14", "close": 86.32, "volume": 169602.0}, {"date": "2022-12-15", "close": 84.02, "volume": 175373.0}, {"date": "2022-12-16", "close": 85.0, "volume": 530161.0}, {"date": "2022-12-19", "close": 84.07, "volume": 224517.0}, {"date": "2022-12-20", "close": 85.69, "volume": 116980.0}, {"date": "2022-12-21", "close": 88.24, "volume": 151997.0}, {"date": "2022-12-22", "close": 86.0, "volume": 108787.0}, {"date": "2022-12-23", "close": 86.17, "volume": 89082.0}, {"date": "2022-12-27", "close": 86.94, "volume": 86496.0}, {"date": "2022-12-28", "close": 85.65, "volume": 97749.0}, {"date": "2022-12-29", "close": 87.76, "volume": 95585.0}, {"date": "2022-12-30", "close": 87.51, "volume": 74496.0}, {"date": "2023-01-03", "close": 87.88, "volume": 123713.0}, {"date": "2023-01-04", "close": 88.92, "volume": 150192.0}, {"date": "2023-01-05", "close": 88.94, "volume": 221995.0}, {"date": "2023-01-06", "close": 90.92, "volume": 149711.0}, {"date": "2023-01-09", "close": 93.0, "volume": 208742.0}, {"date": "2023-01-10", "close": 95.43, "volume": 90337.0}, {"date": "2023-01-11", "close": 95.21, "volume": 153930.0}, {"date": "2023-01-12", "close": 94.41, "volume": 158111.0}, {"date": "2023-01-13", "close": 96.54, "volume": 126706.0}, {"date": "2023-01-17", "close": 93.86, "volume": 72096.0}, {"date": "2023-01-18", "close": 90.36, "volume": 123609.0}, {"date": "2023-01-19", "close": 88.76, "volume": 167722.0}, {"date": "2023-01-20", "close": 90.36, "volume": 118208.0}, {"date": "2023-01-23", "close": 90.02, "volume": 77294.0}, {"date": "2023-01-24", "close": 90.0, "volume": 112513.0}, {"date": "2023-01-25", "close": 91.15, "volume": 223673.0}, {"date": "2023-01-26", "close": 91.45, "volume": 114624.0}, {"date": "2023-01-27", "close": 89.46, "volume": 87546.0}, {"date": "2023-01-30", "close": 88.06, "volume": 73409.0}, {"date": "2023-01-31", "close": 90.25, "volume": 303731.0}, {"date": "2023-02-01", "close": 91.0, "volume": 267526.0}, {"date": "2023-02-02", "close": 90.5, "volume": 162900.0}, {"date": "2023-02-03", "close": 90.99, "volume": 222779.0}, {"date": "2023-02-06", "close": 88.08, "volume": 133278.0}, {"date": "2023-02-07", "close": 88.93, "volume": 172168.0}, {"date": "2023-02-08", "close": 87.57, "volume": 82866.0}, {"date": "2023-02-09", "close": 85.2, "volume": 97652.0}, {"date": "2023-02-10", "close": 85.85, "volume": 141751.0}, {"date": "2023-02-13", "close": 86.96, "volume": 145444.0}, {"date": "2023-02-14", "close": 87.62, "volume": 155813.0}, {"date": "2023-02-15", "close": 88.63, "volume": 163087.0}, {"date": "2023-02-16", "close": 110.01, "volume": 459942.0}, {"date": "2023-02-17", "close": 111.94, "volume": 248178.0}, {"date": "2023-02-21", "close": 107.58, "volume": 242184.0}, {"date": "2023-02-22", "close": 109.46, "volume": 177394.0}, {"date": "2023-02-23", "close": 108.33, "volume": 150976.0}, {"date": "2023-02-24", "close": 108.36, "volume": 103595.0}, {"date": "2023-02-27", "close": 109.61, "volume": 92612.0}, {"date": "2023-02-28", "close": 111.68, "volume": 142617.0}, {"date": "2023-03-01", "close": 113.28, "volume": 102042.0}, {"date": "2023-03-02", "close": 114.02, "volume": 83032.0}, {"date": "2023-03-03", "close": 117.59, "volume": 111652.0}, {"date": "2023-03-06", "close": 112.98, "volume": 96401.0}, {"date": "2023-03-07", "close": 113.07, "volume": 87774.0}, {"date": "2023-03-08", "close": 113.25, "volume": 84689.0}, {"date": "2023-03-09", "close": 111.04, "volume": 75604.0}, {"date": "2023-03-10", "close": 107.02, "volume": 136273.0}, {"date": "2023-03-13", "close": 105.99, "volume": 104583.0}, {"date": "2023-03-14", "close": 108.88, "volume": 105121.0}, {"date": "2023-03-15", "close": 103.84, "volume": 170917.0}, {"date": "2023-03-16", "close": 106.59, "volume": 112308.0}, {"date": "2023-03-17", "close": 105.26, "volume": 470088.0}, {"date": "2023-03-20", "close": 106.83, "volume": 144110.0}, {"date": "2023-03-21", "close": 109.45, "volume": 127424.0}, {"date": "2023-03-22", "close": 108.45, "volume": 141494.0}, {"date": "2023-03-23", "close": 109.44, "volume": 91942.0}, {"date": "2023-03-24", "close": 110.99, "volume": 88045.0}, {"date": "2023-03-27", "close": 110.45, "volume": 71719.0}, {"date": "2023-03-28", "close": 111.1, "volume": 95208.0}, {"date": "2023-03-29", "close": 112.43, "volume": 91488.0}, {"date": "2023-03-30", "close": 113.48, "volume": 90582.0}, {"date": "2023-03-31", "close": 116.0, "volume": 129664.0}, {"date": "2023-04-03", "close": 115.36, "volume": 79212.0}, {"date": "2023-04-04", "close": 112.47, "volume": 97715.0}, {"date": "2023-04-05", "close": 111.61, "volume": 96751.0}, {"date": "2023-04-06", "close": 112.5, "volume": 82977.0}, {"date": "2023-04-10", "close": 112.95, "volume": 83988.0}, {"date": "2023-04-11", "close": 113.35, "volume": 91235.0}, {"date": "2023-04-12", "close": 113.03, "volume": 75752.0}, {"date": "2023-04-13", "close": 114.28, "volume": 117486.0}, {"date": "2023-04-14", "close": 113.9, "volume": 66024.0}, {"date": "2023-04-17", "close": 114.35, "volume": 55493.0}, {"date": "2023-04-18", "close": 114.8, "volume": 154924.0}, {"date": "2023-04-19", "close": 114.71, "volume": 64756.0}, {"date": "2023-04-20", "close": 113.11, "volume": 83774.0}, {"date": "2023-04-21", "close": 110.25, "volume": 109459.0}, {"date": "2023-04-24", "close": 111.69, "volume": 51617.0}, {"date": "2023-04-25", "close": 107.82, "volume": 52782.0}, {"date": "2023-04-26", "close": 107.61, "volume": 52148.0}, {"date": "2023-04-27", "close": 108.72, "volume": 58079.0}, {"date": "2023-04-28", "close": 108.31, "volume": 113859.0}, {"date": "2023-05-01", "close": 107.98, "volume": 82292.0}, {"date": "2023-05-02", "close": 106.81, "volume": 105123.0}, {"date": "2023-05-03", "close": 118.11, "volume": 178075.0}, {"date": "2023-05-04", "close": 106.37, "volume": 143197.0}, {"date": "2023-05-05", "close": 106.52, "volume": 92369.0}, {"date": "2023-05-08", "close": 104.23, "volume": 82096.0}, {"date": "2023-05-09", "close": 103.64, "volume": 61231.0}, {"date": "2023-05-10", "close": 102.92, "volume": 78325.0}, {"date": "2023-05-11", "close": 102.44, "volume": 63518.0}, {"date": "2023-05-12", "close": 101.63, "volume": 68071.0}, {"date": "2023-05-15", "close": 102.94, "volume": 54915.0}, {"date": "2023-05-16", "close": 101.92, "volume": 71610.0}, {"date": "2023-05-17", "close": 104.48, "volume": 146042.0}, {"date": "2023-05-18", "close": 105.54, "volume": 70330.0}, {"date": "2023-05-19", "close": 105.35, "volume": 67595.0}, {"date": "2023-05-22", "close": 105.0, "volume": 51749.0}, {"date": "2023-05-23", "close": 104.32, "volume": 62438.0}, {"date": "2023-05-24", "close": 102.18, "volume": 60748.0}, {"date": "2023-05-25", "close": 100.59, "volume": 58998.0}, {"date": "2023-05-26", "close": 104.44, "volume": 64170.0}, {"date": "2023-05-30", "close": 101.65, "volume": 88754.0}, {"date": "2023-05-31", "close": 100.34, "volume": 103113.0}, {"date": "2023-06-01", "close": 102.91, "volume": 45992.0}, {"date": "2023-06-02", "close": 109.04, "volume": 82444.0}, {"date": "2023-06-05", "close": 104.96, "volume": 68947.0}, {"date": "2023-06-06", "close": 109.37, "volume": 88623.0}, {"date": "2023-06-07", "close": 110.57, "volume": 93731.0}, {"date": "2023-06-08", "close": 110.56, "volume": 57533.0}, {"date": "2023-06-09", "close": 108.64, "volume": 59693.0}, {"date": "2023-06-12", "close": 107.93, "volume": 74108.0}, {"date": "2023-06-13", "close": 111.98, "volume": 109235.0}, {"date": "2023-06-14", "close": 109.91, "volume": 81187.0}, {"date": "2023-06-15", "close": 112.45, "volume": 88727.0}, {"date": "2023-06-16", "close": 109.48, "volume": 319522.0}, {"date": "2023-06-20", "close": 109.44, "volume": 68495.0}, {"date": "2023-06-21", "close": 109.7, "volume": 61243.0}, {"date": "2023-06-22", "close": 108.93, "volume": 54436.0}, {"date": "2023-06-23", "close": 107.19, "volume": 157154.0}, {"date": "2023-06-26", "close": 107.93, "volume": 54099.0}, {"date": "2023-06-27", "close": 110.17, "volume": 81271.0}, {"date": "2023-06-28", "close": 111.24, "volume": 121662.0}, {"date": "2023-06-29", "close": 114.6, "volume": 46866.0}, {"date": "2023-06-30", "close": 114.2, "volume": 90401.0}, {"date": "2023-07-03", "close": 115.04, "volume": 26692.0}, {"date": "2023-07-05", "close": 115.1, "volume": 73261.0}, {"date": "2023-07-06", "close": 116.49, "volume": 81847.0}, {"date": "2023-07-07", "close": 117.76, "volume": 62047.0}, {"date": "2023-07-10", "close": 119.19, "volume": 111413.0}, {"date": "2023-07-11", "close": 118.93, "volume": 78906.0}, {"date": "2023-07-12", "close": 121.23, "volume": 155883.0}, {"date": "2023-07-13", "close": 121.37, "volume": 81516.0}, {"date": "2023-07-14", "close": 120.96, "volume": 71998.0}, {"date": "2023-07-17", "close": 121.3, "volume": 96227.0}, {"date": "2023-07-18", "close": 119.8, "volume": 110313.0}, {"date": "2023-07-19", "close": 116.27, "volume": 81248.0}, {"date": "2023-07-20", "close": 115.95, "volume": 84290.0}, {"date": "2023-07-21", "close": 114.39, "volume": 124704.0}, {"date": "2023-07-24", "close": 113.41, "volume": 67815.0}, {"date": "2023-07-25", "close": 115.64, "volume": 71800.0}, {"date": "2023-07-26", "close": 116.02, "volume": 67537.0}, {"date": "2023-07-27", "close": 116.01, "volume": 63154.0}, {"date": "2023-07-28", "close": 116.06, "volume": 38812.0}, {"date": "2023-07-31", "close": 119.14, "volume": 88403.0}, {"date": "2023-08-01", "close": 116.94, "volume": 163181.0}, {"date": "2023-08-02", "close": 107.91, "volume": 133331.0}, {"date": "2023-08-03", "close": 103.9, "volume": 88618.0}, {"date": "2023-08-04", "close": 103.43, "volume": 80546.0}, {"date": "2023-08-07", "close": 106.83, "volume": 86105.0}, {"date": "2023-08-08", "close": 105.62, "volume": 81388.0}, {"date": "2023-08-09", "close": 105.96, "volume": 67518.0}, {"date": "2023-08-10", "close": 108.33, "volume": 88594.0}, {"date": "2023-08-11", "close": 106.52, "volume": 64668.0}, {"date": "2023-08-14", "close": 106.1, "volume": 65017.0}, {"date": "2023-08-15", "close": 104.66, "volume": 79288.0}, {"date": "2023-08-16", "close": 103.68, "volume": 50319.0}, {"date": "2023-08-17", "close": 103.55, "volume": 52920.0}, {"date": "2023-08-18", "close": 104.71, "volume": 113170.0}, {"date": "2023-08-21", "close": 104.14, "volume": 48633.0}, {"date": "2023-08-22", "close": 107.0, "volume": 60285.0}, {"date": "2023-08-23", "close": 108.2, "volume": 88465.0}, {"date": "2023-08-24", "close": 106.43, "volume": 70149.0}, {"date": "2023-08-25", "close": 105.81, "volume": 49953.0}, {"date": "2023-08-28", "close": 106.39, "volume": 30013.0}, {"date": "2023-08-29", "close": 108.27, "volume": 35185.0}, {"date": "2023-08-30", "close": 109.23, "volume": 64359.0}, {"date": "2023-08-31", "close": 108.79, "volume": 58034.0}, {"date": "2023-09-01", "close": 111.24, "volume": 67606.0}, {"date": "2023-09-05", "close": 105.61, "volume": 100250.0}, {"date": "2023-09-06", "close": 105.1, "volume": 65682.0}, {"date": "2023-09-07", "close": 104.08, "volume": 72636.0}, {"date": "2023-09-08", "close": 102.62, "volume": 64502.0}, {"date": "2023-09-11", "close": 104.63, "volume": 85000.0}, {"date": "2023-09-12", "close": 103.27, "volume": 58362.0}, {"date": "2023-09-13", "close": 103.07, "volume": 83724.0}, {"date": "2023-09-14", "close": 107.72, "volume": 124728.0}, {"date": "2023-09-15", "close": 107.82, "volume": 322197.0}, {"date": "2023-09-18", "close": 105.21, "volume": 73706.0}, {"date": "2023-09-19", "close": 104.75, "volume": 74749.0}, {"date": "2023-09-20", "close": 102.36, "volume": 63264.0}, {"date": "2023-09-21", "close": 101.98, "volume": 69138.0}, {"date": "2023-09-22", "close": 102.05, "volume": 78669.0}, {"date": "2023-09-25", "close": 101.51, "volume": 49815.0}, {"date": "2023-09-26", "close": 99.01, "volume": 78287.0}, {"date": "2023-09-27", "close": 99.67, "volume": 100178.0}, {"date": "2023-09-28", "close": 102.4, "volume": 97282.0}, {"date": "2023-09-29", "close": 101.91, "volume": 116717.0}, {"date": "2023-10-02", "close": 100.04, "volume": 67233.0}, {"date": "2023-10-03", "close": 98.73, "volume": 51324.0}, {"date": "2023-10-04", "close": 97.3, "volume": 97760.0}, {"date": "2023-10-05", "close": 95.84, "volume": 85582.0}, {"date": "2023-10-06", "close": 97.45, "volume": 97754.0}, {"date": "2023-10-09", "close": 97.97, "volume": 54092.0}, {"date": "2023-10-10", "close": 99.73, "volume": 67226.0}, {"date": "2023-10-11", "close": 99.96, "volume": 61161.0}, {"date": "2023-10-12", "close": 98.87, "volume": 76001.0}, {"date": "2023-10-13", "close": 96.96, "volume": 80123.0}, {"date": "2023-10-16", "close": 99.02, "volume": 51362.0}, {"date": "2023-10-17", "close": 100.22, "volume": 82730.0}, {"date": "2023-10-18", "close": 97.38, "volume": 44605.0}, {"date": "2023-10-19", "close": 96.62, "volume": 87883.0}, {"date": "2023-10-20", "close": 94.53, "volume": 104271.0}, {"date": "2023-10-23", "close": 92.93, "volume": 118249.0}, {"date": "2023-10-24", "close": 95.2, "volume": 101059.0}, {"date": "2023-10-25", "close": 94.47, "volume": 80474.0}, {"date": "2023-10-26", "close": 94.84, "volume": 63515.0}, {"date": "2023-10-27", "close": 95.62, "volume": 93228.0}, {"date": "2023-10-30", "close": 96.56, "volume": 70436.0}, {"date": "2023-10-31", "close": 96.98, "volume": 73909.0}, {"date": "2023-11-01", "close": 105.53, "volume": 148309.0}, {"date": "2023-11-02", "close": 106.13, "volume": 136074.0}, {"date": "2023-11-03", "close": 111.3, "volume": 180741.0}, {"date": "2023-11-06", "close": 110.6, "volume": 103692.0}, {"date": "2023-11-07", "close": 107.69, "volume": 50617.0}, {"date": "2023-11-08", "close": 105.89, "volume": 70312.0}, {"date": "2023-11-09", "close": 104.55, "volume": 65553.0}, {"date": "2023-11-10", "close": 106.12, "volume": 54313.0}, {"date": "2023-11-13", "close": 107.44, "volume": 53389.0}, {"date": "2023-11-14", "close": 116.02, "volume": 124432.0}, {"date": "2023-11-15", "close": 115.26, "volume": 101112.0}, {"date": "2023-11-16", "close": 115.15, "volume": 80046.0}, {"date": "2023-11-17", "close": 115.61, "volume": 91395.0}, {"date": "2023-11-20", "close": 113.45, "volume": 53347.0}, {"date": "2023-11-21", "close": 113.27, "volume": 57757.0}, {"date": "2023-11-22", "close": 113.52, "volume": 32772.0}, {"date": "2023-11-24", "close": 114.69, "volume": 23682.0}, {"date": "2023-11-27", "close": 113.5, "volume": 57916.0}, {"date": "2023-11-28", "close": 112.56, "volume": 71841.0}, {"date": "2023-11-29", "close": 112.0, "volume": 59516.0}, {"date": "2023-11-30", "close": 113.11, "volume": 74397.0}, {"date": "2023-12-01", "close": 115.27, "volume": 79164.0}, {"date": "2023-12-04", "close": 116.6, "volume": 75718.0}, {"date": "2023-12-05", "close": 113.05, "volume": 110537.0}, {"date": "2023-12-06", "close": 112.12, "volume": 73615.0}, {"date": "2023-12-07", "close": 114.57, "volume": 60241.0}, {"date": "2023-12-08", "close": 114.93, "volume": 56414.0}, {"date": "2023-12-11", "close": 117.68, "volume": 75967.0}, {"date": "2023-12-12", "close": 115.78, "volume": 93998.0}, {"date": "2023-12-13", "close": 119.59, "volume": 112328.0}, {"date": "2023-12-14", "close": 123.94, "volume": 98783.0}, {"date": "2023-12-15", "close": 123.19, "volume": 420841.0}, {"date": "2023-12-18", "close": 123.43, "volume": 98588.0}, {"date": "2023-12-19", "close": 127.38, "volume": 89382.0}, {"date": "2023-12-20", "close": 123.77, "volume": 92224.0}, {"date": "2023-12-21", "close": 126.93, "volume": 79184.0}, {"date": "2023-12-22", "close": 128.53, "volume": 56786.0}, {"date": "2023-12-26", "close": 130.3, "volume": 46536.0}, {"date": "2023-12-27", "close": 131.43, "volume": 50835.0}, {"date": "2023-12-28", "close": 131.14, "volume": 52482.0}, {"date": "2023-12-29", "close": 130.13, "volume": 107145.0}, {"date": "2024-01-02", "close": 128.44, "volume": 81578.0}, {"date": "2024-01-03", "close": 124.61, "volume": 87776.0}, {"date": "2024-01-04", "close": 124.72, "volume": 72388.0}, {"date": "2024-01-05", "close": 122.86, "volume": 78946.0}, {"date": "2024-01-08", "close": 123.74, "volume": 72146.0}, {"date": "2024-01-09", "close": 121.0, "volume": 83727.0}, {"date": "2024-01-10", "close": 121.62, "volume": 77807.0}, {"date": "2024-01-11", "close": 120.15, "volume": 85757.0}, {"date": "2024-01-12", "close": 121.87, "volume": 58007.0}, {"date": "2024-01-16", "close": 117.98, "volume": 82196.0}, {"date": "2024-01-17", "close": 117.75, "volume": 53036.0}, {"date": "2024-01-18", "close": 119.89, "volume": 60429.0}, {"date": "2024-01-19", "close": 119.87, "volume": 87540.0}, {"date": "2024-01-22", "close": 118.84, "volume": 96867.0}, {"date": "2024-01-23", "close": 119.2, "volume": 78962.0}, {"date": "2024-01-24", "close": 116.45, "volume": 126692.0}, {"date": "2024-01-25", "close": 116.07, "volume": 68498.0}, {"date": "2024-01-26", "close": 115.98, "volume": 47804.0}, {"date": "2024-01-29", "close": 119.17, "volume": 72058.0}, {"date": "2024-01-30", "close": 119.75, "volume": 79108.0}, {"date": "2024-01-31", "close": 116.97, "volume": 185907.0}, {"date": "2024-02-01", "close": 120.31, "volume": 88021.0}, {"date": "2024-02-02", "close": 120.53, "volume": 52375.0}, {"date": "2024-02-05", "close": 117.72, "volume": 69741.0}, {"date": "2024-02-06", "close": 120.05, "volume": 65518.0}, {"date": "2024-02-07", "close": 119.94, "volume": 50385.0}, {"date": "2024-02-08", "close": 121.56, "volume": 53962.0}, {"date": "2024-02-09", "close": 124.8, "volume": 83311.0}, {"date": "2024-02-12", "close": 126.53, "volume": 84280.0}, {"date": "2024-02-13", "close": 119.7, "volume": 126744.0}, {"date": "2024-02-14", "close": 124.41, "volume": 135094.0}, {"date": "2024-02-15", "close": 137.46, "volume": 218639.0}, {"date": "2024-02-16", "close": 137.67, "volume": 209130.0}, {"date": "2024-02-20", "close": 131.48, "volume": 130584.0}, {"date": "2024-02-21", "close": 130.5, "volume": 94021.0}, {"date": "2024-02-22", "close": 132.25, "volume": 123476.0}, {"date": "2024-02-23", "close": 131.31, "volume": 81915.0}, {"date": "2024-02-26", "close": 130.12, "volume": 74272.0}, {"date": "2024-02-27", "close": 131.85, "volume": 125020.0}, {"date": "2024-02-28", "close": 130.87, "volume": 65184.0}, {"date": "2024-02-29", "close": 134.32, "volume": 102648.0}, {"date": "2024-03-01", "close": 135.58, "volume": 72270.0}, {"date": "2024-03-04", "close": 136.62, "volume": 80994.0}, {"date": "2024-03-05", "close": 131.99, "volume": 61900.0}, {"date": "2024-03-06", "close": 132.11, "volume": 53449.0}, {"date": "2024-03-07", "close": 134.13, "volume": 57101.0}, {"date": "2024-03-08", "close": 132.28, "volume": 58512.0}, {"date": "2024-03-11", "close": 131.65, "volume": 68757.0}, {"date": "2024-03-12", "close": 131.04, "volume": 87301.0}, {"date": "2024-03-13", "close": 132.0, "volume": 102221.0}, {"date": "2024-03-14", "close": 129.92, "volume": 122989.0}, {"date": "2024-03-15", "close": 129.53, "volume": 251546.0}, {"date": "2024-03-18", "close": 128.38, "volume": 105666.0}, {"date": "2024-03-19", "close": 130.51, "volume": 67930.0}, {"date": "2024-03-20", "close": 132.54, "volume": 119297.0}, {"date": "2024-03-21", "close": 138.21, "volume": 136649.0}, {"date": "2024-03-22", "close": 134.19, "volume": 97614.0}, {"date": "2024-03-25", "close": 133.87, "volume": 83620.0}, {"date": "2024-03-26", "close": 133.27, "volume": 95104.0}, {"date": "2024-03-27", "close": 139.0, "volume": 131949.0}, {"date": "2024-03-28", "close": 131.75, "volume": 259455.0}, {"date": "2024-04-01", "close": 125.51, "volume": 146210.0}, {"date": "2024-04-02", "close": 123.71, "volume": 164237.0}, {"date": "2024-04-03", "close": 127.08, "volume": 208687.0}, {"date": "2024-04-04", "close": 125.88, "volume": 151682.0}, {"date": "2024-04-05", "close": 125.71, "volume": 69217.0}, {"date": "2024-04-08", "close": 125.15, "volume": 52311.0}, {"date": "2024-04-09", "close": 126.75, "volume": 64950.0}, {"date": "2024-04-10", "close": 123.8, "volume": 141704.0}, {"date": "2024-04-11", "close": 127.32, "volume": 96539.0}, {"date": "2024-04-12", "close": 125.44, "volume": 109864.0}, {"date": "2024-04-15", "close": 125.03, "volume": 91755.0}, {"date": "2024-04-16", "close": 121.97, "volume": 70444.0}, {"date": "2024-04-17", "close": 120.88, "volume": 72801.0}, {"date": "2024-04-18", "close": 119.75, "volume": 103712.0}, {"date": "2024-04-19", "close": 119.48, "volume": 85846.0}, {"date": "2024-04-22", "close": 117.56, "volume": 72445.0}, {"date": "2024-04-23", "close": 119.95, "volume": 101263.0}, {"date": "2024-04-24", "close": 118.46, "volume": 99538.0}, {"date": "2024-04-25", "close": 118.63, "volume": 95914.0}, {"date": "2024-04-26", "close": 119.4, "volume": 91656.0}, {"date": "2024-04-29", "close": 120.72, "volume": 60935.0}, {"date": "2024-04-30", "close": 114.94, "volume": 97638.0}, {"date": "2024-05-01", "close": 115.02, "volume": 90833.0}, {"date": "2024-05-02", "close": 109.82, "volume": 246619.0}, {"date": "2024-05-03", "close": 107.23, "volume": 212111.0}, {"date": "2024-05-06", "close": 107.96, "volume": 170715.0}, {"date": "2024-05-07", "close": 109.42, "volume": 173074.0}, {"date": "2024-05-08", "close": 109.48, "volume": 82001.0}, {"date": "2024-05-09", "close": 112.99, "volume": 67247.0}, {"date": "2024-05-10", "close": 115.72, "volume": 131828.0}, {"date": "2024-05-13", "close": 112.19, "volume": 89884.0}, {"date": "2024-05-14", "close": 112.16, "volume": 57341.0}, {"date": "2024-05-15", "close": 115.65, "volume": 107377.0}, {"date": "2024-05-16", "close": 115.14, "volume": 61255.0}, {"date": "2024-05-17", "close": 117.0, "volume": 102056.0}, {"date": "2024-05-20", "close": 115.67, "volume": 94310.0}, {"date": "2024-05-21", "close": 115.3, "volume": 57639.0}, {"date": "2024-05-22", "close": 112.59, "volume": 77348.0}, {"date": "2024-05-23", "close": 111.46, "volume": 74747.0}, {"date": "2024-05-24", "close": 115.13, "volume": 96623.0}, {"date": "2024-05-28", "close": 114.04, "volume": 193106.0}, {"date": "2024-05-29", "close": 111.7, "volume": 84756.0}, {"date": "2024-05-30", "close": 114.26, "volume": 89766.0}, {"date": "2024-05-31", "close": 114.38, "volume": 173281.0}, {"date": "2024-06-03", "close": 113.42, "volume": 97239.0}, {"date": "2024-06-04", "close": 109.27, "volume": 123358.0}, {"date": "2024-06-05", "close": 111.53, "volume": 77165.0}, {"date": "2024-06-06", "close": 110.88, "volume": 56991.0}, {"date": "2024-06-07", "close": 110.21, "volume": 58308.0}, {"date": "2024-06-10", "close": 109.27, "volume": 88222.0}, {"date": "2024-06-11", "close": 107.24, "volume": 102943.0}, {"date": "2024-06-12", "close": 109.76, "volume": 90527.0}, {"date": "2024-06-13", "close": 109.11, "volume": 96143.0}, {"date": "2024-06-14", "close": 108.29, "volume": 77610.0}, {"date": "2024-06-17", "close": 106.86, "volume": 83140.0}, {"date": "2024-06-18", "close": 105.78, "volume": 90633.0}, {"date": "2024-06-20", "close": 106.69, "volume": 92208.0}, {"date": "2024-06-21", "close": 106.7, "volume": 246047.0}, {"date": "2024-06-24", "close": 107.18, "volume": 109552.0}, {"date": "2024-06-25", "close": 107.57, "volume": 72620.0}, {"date": "2024-06-26", "close": 108.65, "volume": 77612.0}, {"date": "2024-06-27", "close": 107.38, "volume": 136452.0}, {"date": "2024-06-28", "close": 108.13, "volume": 262423.0}, {"date": "2024-07-01", "close": 104.98, "volume": 79151.0}, {"date": "2024-07-02", "close": 106.14, "volume": 75394.0}, {"date": "2024-07-03", "close": 107.42, "volume": 42434.0}, {"date": "2024-07-05", "close": 106.2, "volume": 50374.0}, {"date": "2024-07-08", "close": 105.64, "volume": 97999.0}, {"date": "2024-07-09", "close": 104.16, "volume": 82901.0}, {"date": "2024-07-10", "close": 105.54, "volume": 74905.0}, {"date": "2024-07-11", "close": 110.82, "volume": 107496.0}, {"date": "2024-07-12", "close": 111.13, "volume": 90594.0}, {"date": "2024-07-15", "close": 115.36, "volume": 128636.0}, {"date": "2024-07-16", "close": 118.94, "volume": 177627.0}, {"date": "2024-07-17", "close": 117.88, "volume": 137193.0}, {"date": "2024-07-18", "close": 116.67, "volume": 92046.0}, {"date": "2024-07-19", "close": 115.06, "volume": 84059.0}, {"date": "2024-07-22", "close": 115.98, "volume": 74228.0}, {"date": "2024-07-23", "close": 117.8, "volume": 106838.0}, {"date": "2024-07-24", "close": 115.19, "volume": 79616.0}, {"date": "2024-07-25", "close": 118.27, "volume": 86431.0}, {"date": "2024-07-26", "close": 120.55, "volume": 111980.0}, {"date": "2024-07-29", "close": 120.2, "volume": 90740.0}, {"date": "2024-07-30", "close": 119.72, "volume": 99461.0}, {"date": "2024-07-31", "close": 120.43, "volume": 123949.0}, {"date": "2024-08-01", "close": 112.49, "volume": 138214.0}, {"date": "2024-08-02", "close": 107.48, "volume": 143051.0}, {"date": "2024-08-05", "close": 103.41, "volume": 131531.0}, {"date": "2024-08-06", "close": 114.65, "volume": 223153.0}, {"date": "2024-08-07", "close": 110.17, "volume": 93966.0}, {"date": "2024-08-08", "close": 112.91, "volume": 94698.0}, {"date": "2024-08-09", "close": 111.66, "volume": 82439.0}, {"date": "2024-08-12", "close": 110.05, "volume": 80352.0}, {"date": "2024-08-13", "close": 112.21, "volume": 103137.0}, {"date": "2024-08-14", "close": 111.0, "volume": 76603.0}, {"date": "2024-08-15", "close": 113.87, "volume": 67052.0}, {"date": "2024-08-16", "close": 112.94, "volume": 77787.0}, {"date": "2024-08-19", "close": 113.55, "volume": 42961.0}, {"date": "2024-08-20", "close": 112.21, "volume": 69626.0}, {"date": "2024-08-21", "close": 115.65, "volume": 51630.0}, {"date": "2024-08-22", "close": 113.28, "volume": 43947.0}, {"date": "2024-08-23", "close": 119.06, "volume": 85596.0}, {"date": "2024-08-26", "close": 117.99, "volume": 50490.0}, {"date": "2024-08-27", "close": 116.14, "volume": 51003.0}, {"date": "2024-08-28", "close": 114.06, "volume": 46587.0}, {"date": "2024-08-29", "close": 115.3, "volume": 53323.0}, {"date": "2024-08-30", "close": 116.04, "volume": 80336.0}, {"date": "2024-09-03", "close": 106.31, "volume": 120654.0}, {"date": "2024-09-04", "close": 107.26, "volume": 52390.0}, {"date": "2024-09-05", "close": 106.34, "volume": 61680.0}, {"date": "2024-09-06", "close": 103.67, "volume": 75669.0}, {"date": "2024-09-09", "close": 101.87, "volume": 75744.0}, {"date": "2024-09-10", "close": 102.28, "volume": 74511.0}, {"date": "2024-09-11", "close": 102.34, "volume": 136378.0}, {"date": "2024-09-12", "close": 102.91, "volume": 71973.0}, {"date": "2024-09-13", "close": 105.6, "volume": 122927.0}, {"date": "2024-09-16", "close": 105.09, "volume": 140412.0}, {"date": "2024-09-17", "close": 108.15, "volume": 111555.0}, {"date": "2024-09-18", "close": 106.72, "volume": 81406.0}, {"date": "2024-09-19", "close": 111.22, "volume": 74622.0}, {"date": "2024-09-20", "close": 108.07, "volume": 357875.0}, {"date": "2024-09-23", "close": 106.84, "volume": 62346.0}, {"date": "2024-09-24", "close": 108.49, "volume": 98965.0}, {"date": "2024-09-25", "close": 108.78, "volume": 84625.0}, {"date": "2024-09-26", "close": 111.12, "volume": 71819.0}, {"date": "2024-09-27", "close": 112.43, "volume": 77798.0}, {"date": "2024-09-30", "close": 111.86, "volume": 87807.0}, {"date": "2024-10-01", "close": 109.82, "volume": 56944.0}, {"date": "2024-10-02", "close": 97.0, "volume": 237903.0}, {"date": "2024-10-03", "close": 100.43, "volume": 235244.0}, {"date": "2024-10-04", "close": 105.49, "volume": 155328.0}, {"date": "2024-10-07", "close": 103.89, "volume": 110823.0}, {"date": "2024-10-08", "close": 105.26, "volume": 105428.0}, {"date": "2024-10-09", "close": 106.72, "volume": 62643.0}, {"date": "2024-10-10", "close": 103.83, "volume": 104208.0}, {"date": "2024-10-11", "close": 105.18, "volume": 60554.0}, {"date": "2024-10-14", "close": 105.76, "volume": 73644.0}, {"date": "2024-10-15", "close": 105.0, "volume": 89034.0}, {"date": "2024-10-16", "close": 107.16, "volume": 87832.0}, {"date": "2024-10-17", "close": 107.16, "volume": 56578.0}, {"date": "2024-10-18", "close": 105.6, "volume": 52301.0}, {"date": "2024-10-21", "close": 104.93, "volume": 74336.0}, {"date": "2024-10-22", "close": 103.43, "volume": 44776.0}, {"date": "2024-10-23", "close": 103.58, "volume": 45942.0}, {"date": "2024-10-24", "close": 104.33, "volume": 85163.0}, {"date": "2024-10-25", "close": 103.84, "volume": 43554.0}, {"date": "2024-10-28", "close": 104.58, "volume": 58693.0}, {"date": "2024-10-29", "close": 106.59, "volume": 79277.0}, {"date": "2024-10-30", "close": 105.31, "volume": 79104.0}, {"date": "2024-10-31", "close": 101.63, "volume": 88035.0}, {"date": "2024-11-01", "close": 105.06, "volume": 83898.0}, {"date": "2024-11-04", "close": 106.02, "volume": 78902.0}, {"date": "2024-11-05", "close": 108.53, "volume": 57938.0}, {"date": "2024-11-06", "close": 119.24, "volume": 159109.0}, {"date": "2024-11-07", "close": 117.74, "volume": 106049.0}, {"date": "2024-11-08", "close": 119.34, "volume": 94001.0}, {"date": "2024-11-11", "close": 120.21, "volume": 73086.0}, {"date": "2024-11-12", "close": 119.04, "volume": 105308.0}, {"date": "2024-11-13", "close": 119.88, "volume": 162450.0}, {"date": "2024-11-14", "close": 116.91, "volume": 120110.0}, {"date": "2024-11-15", "close": 114.44, "volume": 90648.0}, {"date": "2024-11-18", "close": 113.14, "volume": 81317.0}, {"date": "2024-11-19", "close": 111.5, "volume": 106080.0}, {"date": "2024-11-20", "close": 112.37, "volume": 71058.0}, {"date": "2024-11-21", "close": 112.97, "volume": 62660.0}, {"date": "2024-11-22", "close": 116.76, "volume": 104000.0}, {"date": "2024-11-25", "close": 118.69, "volume": 113000.0}, {"date": "2024-11-26", "close": 115.34, "volume": 69820.0}, {"date": "2024-11-27", "close": 115.61, "volume": 63734.0}, {"date": "2024-11-29", "close": 115.62, "volume": 58293.0}, {"date": "2024-12-02", "close": 117.96, "volume": 64051.0}, {"date": "2024-12-03", "close": 114.38, "volume": 70804.0}, {"date": "2024-12-04", "close": 114.46, "volume": 74282.0}, {"date": "2024-12-05", "close": 111.38, "volume": 62624.0}, {"date": "2024-12-06", "close": 110.97, "volume": 58972.0}, {"date": "2024-12-09", "close": 114.7, "volume": 76200.0}, {"date": "2024-12-10", "close": 113.3, "volume": 65420.0}, {"date": "2024-12-11", "close": 113.52, "volume": 66241.0}, {"date": "2024-12-12", "close": 111.52, "volume": 41482.0}, {"date": "2024-12-13", "close": 110.6, "volume": 82380.0}, {"date": "2024-12-16", "close": 108.14, "volume": 89119.0}, {"date": "2024-12-17", "close": 106.57, "volume": 99675.0}, {"date": "2024-12-18", "close": 100.33, "volume": 118773.0}, {"date": "2024-12-19", "close": 99.99, "volume": 126032.0}, {"date": "2024-12-20", "close": 99.54, "volume": 751470.0}, {"date": "2024-12-23", "close": 100.12, "volume": 84041.0}, {"date": "2024-12-24", "close": 101.2, "volume": 44416.0}, {"date": "2024-12-26", "close": 102.34, "volume": 44944.0}, {"date": "2024-12-27", "close": 100.25, "volume": 83071.0}, {"date": "2024-12-30", "close": 99.5, "volume": 70052.0}, {"date": "2024-12-31", "close": 98.88, "volume": 70938.0}, {"date": "2025-01-02", "close": 95.11, "volume": 96027.0}, {"date": "2025-01-03", "close": 97.11, "volume": 75008.0}, {"date": "2025-01-06", "close": 96.89, "volume": 79403.0}, {"date": "2025-01-07", "close": 96.81, "volume": 90922.0}, {"date": "2025-01-08", "close": 97.13, "volume": 78982.0}, {"date": "2025-01-10", "close": 93.9, "volume": 95131.0}, {"date": "2025-01-13", "close": 97.15, "volume": 94314.0}, {"date": "2025-01-14", "close": 98.92, "volume": 66939.0}, {"date": "2025-01-15", "close": 99.64, "volume": 77474.0}, {"date": "2025-01-16", "close": 99.53, "volume": 73870.0}, {"date": "2025-01-17", "close": 101.08, "volume": 57791.0}, {"date": "2025-01-21", "close": 104.14, "volume": 81699.0}, {"date": "2025-01-22", "close": 101.44, "volume": 59780.0}, {"date": "2025-01-23", "close": 102.29, "volume": 69489.0}, {"date": "2025-01-24", "close": 102.36, "volume": 88794.0}, {"date": "2025-01-27", "close": 102.04, "volume": 100993.0}, {"date": "2025-01-28", "close": 102.42, "volume": 65069.0}, {"date": "2025-01-29", "close": 101.48, "volume": 77686.0}, {"date": "2025-01-30", "close": 101.76, "volume": 61487.0}, {"date": "2025-01-31", "close": 101.0, "volume": 242103.0}, {"date": "2025-02-03", "close": 97.89, "volume": 112225.0}, {"date": "2025-02-04", "close": 99.65, "volume": 69718.0}, {"date": "2025-02-05", "close": 100.68, "volume": 47383.0}, {"date": "2025-02-06", "close": 102.09, "volume": 70229.0}, {"date": "2025-02-07", "close": 99.37, "volume": 79094.0}, {"date": "2025-02-10", "close": 100.75, "volume": 75926.0}, {"date": "2025-02-11", "close": 100.59, "volume": 51450.0}, {"date": "2025-02-12", "close": 97.96, "volume": 100009.0}, {"date": "2025-02-13", "close": 99.14, "volume": 94512.0}, {"date": "2025-02-14", "close": 97.01, "volume": 76509.0}, {"date": "2025-02-18", "close": 99.74, "volume": 88178.0}, {"date": "2025-02-19", "close": 103.74, "volume": 116102.0}, {"date": "2025-02-20", "close": 100.09, "volume": 89084.0}, {"date": "2025-02-21", "close": 95.57, "volume": 99842.0}, {"date": "2025-02-24", "close": 93.03, "volume": 130232.0}, {"date": "2025-02-25", "close": 92.03, "volume": 101251.0}, {"date": "2025-02-26", "close": 92.99, "volume": 99443.0}, {"date": "2025-02-27", "close": 90.34, "volume": 92821.0}, {"date": "2025-02-28", "close": 91.36, "volume": 116138.0}, {"date": "2025-03-03", "close": 87.36, "volume": 99110.0}, {"date": "2025-03-04", "close": 85.59, "volume": 97272.0}, {"date": "2025-03-05", "close": 89.45, "volume": 78932.0}, {"date": "2025-03-06", "close": 89.09, "volume": 72234.0}, {"date": "2025-03-07", "close": 88.77, "volume": 75001.0}, {"date": "2025-03-10", "close": 85.18, "volume": 106717.0}, {"date": "2025-03-11", "close": 85.0, "volume": 140770.0}, {"date": "2025-03-12", "close": 84.14, "volume": 141756.0}, {"date": "2025-03-13", "close": 82.63, "volume": 122364.0}, {"date": "2025-03-14", "close": 85.49, "volume": 81226.0}, {"date": "2025-03-17", "close": 87.72, "volume": 114624.0}, {"date": "2025-03-18", "close": 87.74, "volume": 122922.0}, {"date": "2025-03-19", "close": 85.95, "volume": 114203.0}, {"date": "2025-03-20", "close": 85.32, "volume": 101537.0}, {"date": "2025-03-21", "close": 85.63, "volume": 369783.0}, {"date": "2025-03-24", "close": 87.63, "volume": 102113.0}, {"date": "2025-03-25", "close": 87.13, "volume": 92437.0}, {"date": "2025-03-26", "close": 86.92, "volume": 64633.0}, {"date": "2025-03-27", "close": 86.52, "volume": 72477.0}, {"date": "2025-03-28", "close": 83.41, "volume": 60137.0}, {"date": "2025-03-31", "close": 81.6, "volume": 155151.0}, {"date": "2025-04-01", "close": 80.98, "volume": 124355.0}, {"date": "2025-04-02", "close": 83.06, "volume": 96250.0}, {"date": "2025-04-03", "close": 75.16, "volume": 149429.0}, {"date": "2025-04-04", "close": 73.88, "volume": 235795.0}, {"date": "2025-04-07", "close": 73.65, "volume": 183035.0}, {"date": "2025-04-08", "close": 72.15, "volume": 187911.0}, {"date": "2025-04-09", "close": 78.72, "volume": 171630.0}, {"date": "2025-04-10", "close": 76.66, "volume": 119092.0}, {"date": "2025-04-11", "close": 78.15, "volume": 98670.0}, {"date": "2025-04-14", "close": 79.1, "volume": 121452.0}, {"date": "2025-04-15", "close": 77.95, "volume": 87810.0}, {"date": "2025-04-16", "close": 78.34, "volume": 94519.0}, {"date": "2025-04-17", "close": 78.77, "volume": 89017.0}, {"date": "2025-04-21", "close": 79.8, "volume": 96373.0}, {"date": "2025-04-22", "close": 79.97, "volume": 151288.0}, {"date": "2025-04-23", "close": 80.43, "volume": 125036.0}, {"date": "2025-04-24", "close": 83.68, "volume": 83400.0}, {"date": "2025-04-25", "close": 83.19, "volume": 68718.0}, {"date": "2025-04-28", "close": 82.38, "volume": 58557.0}, {"date": "2025-04-29", "close": 83.16, "volume": 82583.0}, {"date": "2025-04-30", "close": 83.01, "volume": 115325.0}, {"date": "2025-05-01", "close": 84.25, "volume": 229364.0}, {"date": "2025-05-02", "close": 81.93, "volume": 158820.0}, {"date": "2025-05-05", "close": 79.56, "volume": 111251.0}, {"date": "2025-05-06", "close": 78.28, "volume": 148282.0}, {"date": "2025-05-07", "close": 72.61, "volume": 393222.0}, {"date": "2025-05-08", "close": 75.66, "volume": 451728.0}, {"date": "2025-05-09", "close": 75.42, "volume": 161749.0}, {"date": "2025-05-12", "close": 77.83, "volume": 202756.0}, {"date": "2025-05-13", "close": 78.64, "volume": 329542.0}, {"date": "2025-05-14", "close": 77.62, "volume": 157530.0}, {"date": "2025-05-15", "close": 78.11, "volume": 177558.0}, {"date": "2025-05-16", "close": 79.57, "volume": 264065.0}, {"date": "2025-05-19", "close": 80.53, "volume": 182813.0}, {"date": "2025-05-20", "close": 80.38, "volume": 171487.0}, {"date": "2025-05-21", "close": 76.75, "volume": 136087.0}, {"date": "2025-05-22", "close": 76.74, "volume": 129870.0}, {"date": "2025-05-23", "close": 76.69, "volume": 124143.0}, {"date": "2025-05-27", "close": 79.32, "volume": 142517.0}, {"date": "2025-05-28", "close": 77.42, "volume": 108115.0}, {"date": "2025-05-29", "close": 78.18, "volume": 124046.0}, {"date": "2025-05-30", "close": 77.43, "volume": 154488.0}, {"date": "2025-06-02", "close": 75.28, "volume": 122437.0}, {"date": "2025-06-03", "close": 77.6, "volume": 123510.0}, {"date": "2025-06-04", "close": 79.16, "volume": 123521.0}, {"date": "2025-06-05", "close": 79.65, "volume": 187574.0}, {"date": "2025-06-06", "close": 79.85, "volume": 131605.0}, {"date": "2025-06-09", "close": 81.04, "volume": 108319.0}, {"date": "2025-06-10", "close": 82.27, "volume": 85389.0}, {"date": "2025-06-11", "close": 81.48, "volume": 72666.0}, {"date": "2025-06-12", "close": 80.74, "volume": 71778.0}, {"date": "2025-06-13", "close": 78.26, "volume": 117148.0}, {"date": "2025-06-16", "close": 79.64, "volume": 136336.0}, {"date": "2025-06-17", "close": 77.7, "volume": 112914.0}, {"date": "2025-06-18", "close": 77.15, "volume": 140140.0}, {"date": "2025-06-20", "close": 76.81, "volume": 396033.0}, {"date": "2025-06-23", "close": 77.87, "volume": 154277.0}, {"date": "2025-06-24", "close": 80.1, "volume": 150294.0}, {"date": "2025-06-25", "close": 79.26, "volume": 254854.0}, {"date": "2025-06-26", "close": 80.69, "volume": 135386.0}, {"date": "2025-06-27", "close": 80.76, "volume": 604011.0}, {"date": "2025-06-30", "close": 79.37, "volume": 264292.0}, {"date": "2025-07-01", "close": 81.87, "volume": 155349.0}, {"date": "2025-07-02", "close": 85.65, "volume": 156310.0}, {"date": "2025-07-03", "close": 85.59, "volume": 83002.0}, {"date": "2025-07-07", "close": 80.72, "volume": 177391.0}, {"date": "2025-07-08", "close": 84.28, "volume": 178705.0}, {"date": "2025-07-09", "close": 84.78, "volume": 135459.0}, {"date": "2025-07-10", "close": 87.0, "volume": 170325.0}, {"date": "2025-07-11", "close": 86.11, "volume": 130499.0}, {"date": "2025-07-14", "close": 84.9, "volume": 191454.0}, {"date": "2025-07-15", "close": 84.83, "volume": 203428.0}, {"date": "2025-07-16", "close": 85.81, "volume": 132724.0}, {"date": "2025-07-17", "close": 88.63, "volume": 221467.0}, {"date": "2025-07-18", "close": 94.2, "volume": 390821.0}, {"date": "2025-07-21", "close": 95.2, "volume": 274101.0}, {"date": "2025-07-22", "close": 96.3, "volume": 259659.0}, {"date": "2025-07-23", "close": 97.37, "volume": 287617.0}, {"date": "2025-07-24", "close": 94.18, "volume": 232328.0}, {"date": "2025-07-25", "close": 94.8, "volume": 151764.0}, {"date": "2025-07-28", "close": 93.92, "volume": 303305.0}, {"date": "2025-07-29", "close": 92.06, "volume": 418426.0}, {"date": "2025-07-30", "close": 101.61, "volume": 554925.0}, {"date": "2025-07-31", "close": 105.3, "volume": 479050.0}, {"date": "2025-08-01", "close": 105.07, "volume": 303433.0}, {"date": "2025-08-04", "close": 105.63, "volume": 260263.0}, {"date": "2025-08-05", "close": 108.56, "volume": 228743.0}, {"date": "2025-08-06", "close": 109.14, "volume": 242289.0}, {"date": "2025-08-07", "close": 109.14, "volume": 256717.0}, {"date": "2025-08-08", "close": 106.47, "volume": 242754.0}, {"date": "2025-08-11", "close": 106.0, "volume": 231450.0}, {"date": "2025-08-12", "close": 110.14, "volume": 144439.0}, {"date": "2025-08-13", "close": 112.41, "volume": 183035.0}, {"date": "2025-08-14", "close": 112.69, "volume": 224795.0}, {"date": "2025-08-15", "close": 111.93, "volume": 140488.0}, {"date": "2025-08-18", "close": 112.83, "volume": 107555.0}, {"date": "2025-08-19", "close": 112.38, "volume": 136681.0}, {"date": "2025-08-20", "close": 109.72, "volume": 98621.0}, {"date": "2025-08-21", "close": 109.59, "volume": 113826.0}, {"date": "2025-08-22", "close": 113.46, "volume": 146028.0}, {"date": "2025-08-25", "close": 111.88, "volume": 145663.0}, {"date": "2025-08-26", "close": 110.95, "volume": 119867.0}, {"date": "2025-08-27", "close": 110.46, "volume": 87909.0}, {"date": "2025-08-28", "close": 110.94, "volume": 110450.0}, {"date": "2025-08-29", "close": 110.8, "volume": 137999.0}, {"date": "2025-09-02", "close": 110.4, "volume": 97387.0}, {"date": "2025-09-03", "close": 108.62, "volume": 112271.0}, {"date": "2025-09-04", "close": 110.96, "volume": 105629.0}, {"date": "2025-09-05", "close": 112.59, "volume": 121753.0}, {"date": "2025-09-08", "close": 113.12, "volume": 123438.0}, {"date": "2025-09-09", "close": 109.67, "volume": 133501.0}, {"date": "2025-09-10", "close": 110.67, "volume": 85496.0}, {"date": "2025-09-11", "close": 114.03, "volume": 125928.0}, {"date": "2025-09-12", "close": 111.29, "volume": 90729.0}, {"date": "2025-09-15", "close": 114.58, "volume": 135208.0}, {"date": "2025-09-16", "close": 114.71, "volume": 179793.0}, {"date": "2025-09-17", "close": 117.32, "volume": 257163.0}, {"date": "2025-09-18", "close": 122.12, "volume": 304650.0}, {"date": "2025-09-19", "close": 120.49, "volume": 394697.0}, {"date": "2025-09-22", "close": 120.09, "volume": 134143.0}, {"date": "2025-09-23", "close": 118.91, "volume": 183080.0}, {"date": "2025-09-24", "close": 118.69, "volume": 153627.0}, {"date": "2025-09-25", "close": 117.99, "volume": 98417.0}, {"date": "2025-09-26", "close": 119.43, "volume": 110977.0}, {"date": "2025-09-29", "close": 118.53, "volume": 151363.0}, {"date": "2025-09-30", "close": 120.81, "volume": 125060.0}, {"date": "2025-10-01", "close": 122.6, "volume": 203099.0}, {"date": "2025-10-02", "close": 123.46, "volume": 149324.0}, {"date": "2025-10-03", "close": 124.42, "volume": 148047.0}, {"date": "2025-10-06", "close": 125.91, "volume": 93329.0}, {"date": "2025-10-07", "close": 124.7, "volume": 119916.0}, {"date": "2025-10-08", "close": 126.86, "volume": 82817.0}, {"date": "2025-10-09", "close": 125.34, "volume": 163783.0}, {"date": "2025-10-10", "close": 118.1, "volume": 172633.0}, {"date": "2025-10-13", "close": 125.42, "volume": 138843.0}, {"date": "2025-10-14", "close": 127.34, "volume": 152216.0}, {"date": "2025-10-15", "close": 128.68, "volume": 147331.0}, {"date": "2025-10-16", "close": 127.83, "volume": 142048.0}, {"date": "2025-10-17", "close": 128.85, "volume": 213465.0}, {"date": "2025-10-20", "close": 134.3, "volume": 118779.0}, {"date": "2025-10-21", "close": 130.51, "volume": 185465.0}, {"date": "2025-10-22", "close": 129.19, "volume": 127468.0}, {"date": "2025-10-23", "close": 131.99, "volume": 119834.0}, {"date": "2025-10-24", "close": 134.39, "volume": 78859.0}, {"date": "2025-10-27", "close": 132.19, "volume": 124480.0}, {"date": "2025-10-28", "close": 133.89, "volume": 126632.0}, {"date": "2025-10-29", "close": 116.12, "volume": 403811.0}, {"date": "2025-10-30", "close": 115.51, "volume": 359750.0}, {"date": "2025-10-31", "close": 114.63, "volume": 200673.0}, {"date": "2025-11-03", "close": 114.47, "volume": 214614.0}, {"date": "2025-11-04", "close": 111.5, "volume": 144160.0}, {"date": "2025-11-05", "close": 115.96, "volume": 131956.0}, {"date": "2025-11-06", "close": 115.14, "volume": 129785.0}, {"date": "2025-11-07", "close": 116.11, "volume": 116340.0}, {"date": "2025-11-10", "close": 118.17, "volume": 119539.0}, {"date": "2025-11-11", "close": 119.72, "volume": 117153.0}, {"date": "2025-11-12", "close": 119.72, "volume": 121387.0}, {"date": "2025-11-13", "close": 117.34, "volume": 121378.0}, {"date": "2025-11-14", "close": 116.4, "volume": 105994.0}, {"date": "2025-11-17", "close": 112.92, "volume": 88764.0}, {"date": "2025-11-18", "close": 113.84, "volume": 96691.0}, {"date": "2025-11-19", "close": 114.5, "volume": 109642.0}, {"date": "2025-11-20", "close": 113.58, "volume": 107290.0}, {"date": "2025-11-21", "close": 117.47, "volume": 132722.0}, {"date": "2025-11-24", "close": 117.81, "volume": 92442.0}, {"date": "2025-11-25", "close": 120.74, "volume": 103417.0}, {"date": "2025-11-26", "close": 120.79, "volume": 194553.0}, {"date": "2025-11-28", "close": 122.19, "volume": 69183.0}, {"date": "2025-12-01", "close": 121.82, "volume": 97704.0}, {"date": "2025-12-02", "close": 122.1, "volume": 72706.0}, {"date": "2025-12-03", "close": 125.73, "volume": 140571.0}, {"date": "2025-12-04", "close": 123.4, "volume": 111986.0}, {"date": "2025-12-05", "close": 125.25, "volume": 322478.0}, {"date": "2025-12-08", "close": 123.24, "volume": 177534.0}, {"date": "2025-12-09", "close": 124.51, "volume": 103259.0}, {"date": "2025-12-10", "close": 127.45, "volume": 193153.0}, {"date": "2025-12-11", "close": 130.61, "volume": 146718.0}, {"date": "2025-12-12", "close": 127.83, "volume": 148403.0}, {"date": "2025-12-15", "close": 125.99, "volume": 137322.0}, {"date": "2025-12-16", "close": 125.79, "volume": 117959.0}, {"date": "2025-12-17", "close": 124.21, "volume": 147775.0}, {"date": "2025-12-18", "close": 124.9, "volume": 182718.0}, {"date": "2025-12-19", "close": 126.66, "volume": 651029.0}, {"date": "2025-12-22", "close": 128.47, "volume": 132252.0}, {"date": "2025-12-23", "close": 128.59, "volume": 101913.0}, {"date": "2025-12-24", "close": 127.95, "volume": 53088.0}, {"date": "2025-12-26", "close": 128.9, "volume": 72550.0}, {"date": "2025-12-29", "close": 126.78, "volume": 80344.0}, {"date": "2025-12-30", "close": 126.6, "volume": 73223.0}, {"date": "2025-12-31", "close": 124.32, "volume": 105618.0}, {"date": "2026-01-02", "close": 128.53, "volume": 118632.0}, {"date": "2026-01-05", "close": 129.7, "volume": 118912.0}, {"date": "2026-01-06", "close": 134.64, "volume": 116464.0}, {"date": "2026-01-07", "close": 132.05, "volume": 195821.0}, {"date": "2026-01-08", "close": 136.22, "volume": 95407.0}, {"date": "2026-01-09", "close": 137.97, "volume": 127460.0}, {"date": "2026-01-12", "close": 139.53, "volume": 109243.0}, {"date": "2026-01-13", "close": 139.76, "volume": 77606.0}, {"date": "2026-01-14", "close": 147.18, "volume": 175854.0}, {"date": "2026-01-15", "close": 149.19, "volume": 225354.0}, {"date": "2026-01-16", "close": 145.91, "volume": 164611.0}, {"date": "2026-01-20", "close": 145.57, "volume": 137403.0}, {"date": "2026-01-21", "close": 149.12, "volume": 220773.0}, {"date": "2026-01-22", "close": 148.78, "volume": 170802.0}, {"date": "2026-01-23", "close": 135.11, "volume": 348604.0}, {"date": "2026-01-26", "close": 135.89, "volume": 224001.0}, {"date": "2026-01-27", "close": 134.64, "volume": 144566.0}, {"date": "2026-01-28", "close": 135.22, "volume": 244101.0}, {"date": "2026-01-29", "close": 141.92, "volume": 201649.0}, {"date": "2026-01-30", "close": 138.28, "volume": 244021.0}, {"date": "2026-02-02", "close": 140.31, "volume": 151096.0}, {"date": "2026-02-03", "close": 145.01, "volume": 167337.0}, {"date": "2026-02-04", "close": 151.63, "volume": 306314.0}, {"date": "2026-02-05", "close": 145.83, "volume": 197217.0}, {"date": "2026-02-06", "close": 151.37, "volume": 191775.0}, {"date": "2026-02-09", "close": 150.26, "volume": 106609.0}, {"date": "2026-02-10", "close": 150.6, "volume": 117826.0}, {"date": "2026-02-11", "close": 157.11, "volume": 218777.0}, {"date": "2026-02-12", "close": 159.0, "volume": 384791.0}, {"date": "2026-02-13", "close": 159.68, "volume": 211708.0}, {"date": "2026-02-17", "close": 153.31, "volume": 291050.0}, {"date": "2026-02-18", "close": 153.11, "volume": 196073.0}, {"date": "2026-02-19", "close": 150.85, "volume": 134754.0}, {"date": "2026-02-20", "close": 149.03, "volume": 130688.0}, {"date": "2026-02-23", "close": 146.19, "volume": 179092.0}, {"date": "2026-02-24", "close": 155.07, "volume": 286611.0}, {"date": "2026-02-25", "close": 161.53, "volume": 343872.0}, {"date": "2026-02-26", "close": 161.26, "volume": 248036.0}, {"date": "2026-02-27", "close": 163.06, "volume": 229013.0}, {"date": "2026-03-02", "close": 166.59, "volume": 348310.0}, {"date": "2026-03-03", "close": 161.26, "volume": 281625.0}, {"date": "2026-03-04", "close": 160.11, "volume": 298700.0}, {"date": "2026-03-05", "close": 150.4, "volume": 261252.0}, {"date": "2026-03-06", "close": 144.19, "volume": 249571.0}, {"date": "2026-03-09", "close": 145.23, "volume": 198505.0}, {"date": "2026-03-10", "close": 147.58, "volume": 156087.0}, {"date": "2026-03-11", "close": 143.37, "volume": 198325.0}, {"date": "2026-03-12", "close": 138.4, "volume": 248135.0}, {"date": "2026-03-13", "close": 135.99, "volume": 253199.0}, {"date": "2026-03-16", "close": 144.08, "volume": 374903.0}, {"date": "2026-03-17", "close": 144.47, "volume": 294453.0}, {"date": "2026-03-18", "close": 141.39, "volume": 247245.0}, {"date": "2026-03-19", "close": 135.42, "volume": 219405.0}, {"date": "2026-03-20", "close": 132.06, "volume": 454796.0}, {"date": "2026-03-23", "close": 137.98, "volume": 357977.0}, {"date": "2026-03-24", "close": 141.45, "volume": 373369.0}, {"date": "2026-03-25", "close": 148.11, "volume": 178535.0}, {"date": "2026-03-26", "close": 140.68, "volume": 179653.0}, {"date": "2026-03-27", "close": 141.39, "volume": 127430.0}, {"date": "2026-03-30", "close": 137.42, "volume": 187283.0}, {"date": "2026-03-31", "close": 144.65, "volume": 223713.0}, {"date": "2026-04-01", "close": 147.91, "volume": 233196.0}, {"date": "2026-04-02", "close": 149.12, "volume": 175207.0}, {"date": "2026-04-06", "close": 148.86, "volume": 114451.0}, {"date": "2026-04-07", "close": 150.86, "volume": 120239.0}, {"date": "2026-04-08", "close": 162.09, "volume": 163409.0}, {"date": "2026-04-09", "close": 162.97, "volume": 235904.0}, {"date": "2026-04-10", "close": 163.34, "volume": 109047.0}, {"date": "2026-04-13", "close": 167.33, "volume": 261610.0}, {"date": "2026-04-14", "close": 165.39, "volume": 144107.0}, {"date": "2026-04-15", "close": 162.92, "volume": 130050.0}, {"date": "2026-04-16", "close": 166.55, "volume": 164158.0}, {"date": "2026-04-17", "close": 181.95, "volume": 273533.0}, {"date": "2026-04-20", "close": 180.95, "volume": 191883.0}, {"date": "2026-04-21", "close": 178.36, "volume": 230231.0}, {"date": "2026-04-22", "close": 179.31, "volume": 202128.0}, {"date": "2026-04-23", "close": 183.25, "volume": 191252.0}, {"date": "2026-04-24", "close": 185.89, "volume": 166178.0}, {"date": "2026-04-27", "close": 181.55, "volume": 239260.0}, {"date": "2026-04-28", "close": 177.28, "volume": 215447.0}, {"date": "2026-04-29", "close": 172.54, "volume": 417890.0}, {"date": "2026-04-30", "close": 183.81, "volume": 659937.0}, {"date": "2026-05-01", "close": 188.22, "volume": 309318.0}, {"date": "2026-05-04", "close": 189.4, "volume": 195931.0}, {"date": "2026-05-05", "close": 196.92, "volume": 269811.0}, {"date": "2026-05-06", "close": 196.86, "volume": 345591.0}, {"date": "2026-05-07", "close": 191.06, "volume": 297629.0}, {"date": "2026-05-08", "close": 199.37, "volume": 189347.0}, {"date": "2026-05-11", "close": 203.03, "volume": 393180.0}, {"date": "2026-05-12", "close": 203.65, "volume": 249733.0}, {"date": "2026-05-13", "close": 211.05, "volume": 317905.0}, {"date": "2026-05-14", "close": 211.09, "volume": 298356.0}, {"date": "2026-05-15", "close": 205.02, "volume": 317855.0}, {"date": "2026-05-18", "close": 202.29, "volume": 285040.0}, {"date": "2026-05-19", "close": 194.0, "volume": 346398.0}, {"date": "2026-05-20", "close": 206.05, "volume": 225758.0}, {"date": "2026-05-21", "close": 210.12, "volume": 292880.0}, {"date": "2026-05-22", "close": 215.04, "volume": 215217.0}, {"date": "2026-05-26", "close": 222.93, "volume": 272536.0}, {"date": "2026-05-27", "close": 222.04, "volume": 272290.0}, {"date": "2026-05-28", "close": 222.23, "volume": 245095.0}, {"date": "2026-05-29", "close": 220.04, "volume": 476816.0}, {"date": "2026-06-01", "close": 223.07, "volume": 303653.0}, {"date": "2026-06-02", "close": 230.0, "volume": 294146.0}, {"date": "2026-06-03", "close": 228.52, "volume": 296621.0}, {"date": "2026-06-04", "close": 227.44, "volume": 397755.0}, {"date": "2026-06-05", "close": 220.75, "volume": 475214.0}, {"date": "2026-06-08", "close": 225.52, "volume": 186079.0}, {"date": "2026-06-09", "close": 231.27, "volume": 410164.0}, {"date": "2026-06-10", "close": 224.05, "volume": 323439.0}, {"date": "2026-06-11", "close": 246.0, "volume": 410144.0}, {"date": "2026-06-12", "close": 247.26, "volume": 444943.0}, {"date": "2026-06-15", "close": 252.14, "volume": 387534.0}, {"date": "2026-06-16", "close": 256.48, "volume": 280522.0}, {"date": "2026-06-17", "close": 263.91, "volume": 619392.0}, {"date": "2026-06-18", "close": 274.98, "volume": 637966.0}, {"date": "2026-06-22", "close": 277.68, "volume": 283138.0}, {"date": "2026-06-23", "close": 265.34, "volume": 308960.0}, {"date": "2026-06-24", "close": 269.62, "volume": 467749.0}, {"date": "2026-06-25", "close": 281.8, "volume": 411722.0}, {"date": "2026-06-26", "close": 287.02, "volume": 1602628.0}, {"date": "2026-06-29", "close": 289.53, "volume": 381473.0}, {"date": "2026-06-30", "close": 297.39, "volume": 302912.0}, {"date": "2026-07-01", "close": 283.55, "volume": 445477.0}, {"date": "2026-07-02", "close": 265.43, "volume": 522971.0}, {"date": "2026-07-06", "close": 261.8, "volume": 374729.0}, {"date": "2026-07-07", "close": 247.2, "volume": 490333.0}, {"date": "2026-07-08", "close": 248.31, "volume": 223363.0}, {"date": "2026-07-09", "close": 256.73, "volume": 209287.0}, {"date": "2026-07-10", "close": 257.66, "volume": 227936.0}, {"date": "2026-07-13", "close": 246.75, "volume": 265012.0}, {"date": "2026-07-14", "close": 253.27, "volume": 221492.0}, {"date": "2026-07-15", "close": 251.0, "volume": 317088.0}, {"date": "2026-07-16", "close": 242.9, "volume": 254751.0}, {"date": "2026-07-17", "close": 245.12, "volume": 220526.0}, {"date": "2026-07-20", "close": 242.05, "volume": 138503.0}, {"date": "2026-07-21", "close": 254.83, "volume": 158077.0}, {"date": "2026-07-22", "close": 250.66, "volume": 208151.0}, {"date": "2026-07-23", "close": 248.61, "volume": 267360.0}, {"date": "2026-07-24", "close": 241.02, "volume": 263205.0}, {"date": "2026-07-27", "close": 241.82, "volume": 582251.0}, {"date": "2026-07-28", "close": 209.7, "volume": 692997.0}, {"date": "2026-07-29", "close": 189.34, "volume": 580110.0}, {"date": "2026-07-30", "close": 208.11, "volume": 387755.0}, {"date": "2026-07-31", "close": 210.84, "volume": 734302.0}, {"date": "2026-08-03", "close": 213.73, "volume": 345108.0}, {"date": "2026-08-04", "close": 227.1, "volume": 411551.0}, {"date": "2026-08-05", "close": 297.08, "volume": 926281.0}, {"date": "2026-08-06", "close": 278.26, "volume": 585895.0}, {"date": "2026-08-07", "close": 290.05, "volume": 448367.0}], "refreshing": true}