{"ticker": "MTRX", "overview": {"cik": "866273", "ticker": "MTRX", "name": "MATRIX SERVICE CO", "industry": "Construction - Special Trade Contractors", "country": "United States", "sic": "1700", "announcements": [{"form": "3", "date": "2026-09-04", "title": "FORM 3", "accession": "0000866273-26-000059", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-03", "title": "Annual report", "accession": "0000866273-26-000057", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0000866273-26-000053", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0000866273-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0000866273-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0000866273-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0000866273-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0000866273-26-000043", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0000866273-26-000040", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0000866273-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0000866273-26-000036", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-005987", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0000866273-26-000034", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001409823-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000866273-26-000032", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001409823-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001519321-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0000866273-26-000030", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000866273-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0000866273-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0000866273-26-000020", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-07", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001073", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001757", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "FORM 4", "accession": "0000866273-26-000018", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-05", "title": "Quarterly report", "accession": "0000866273-26-000016", "price_sensitive": true}]}, "description": "MATRIX SERVICE CO trades as MTRX on the NASDAQ and is registered in the United States, classified under Construction - Special Trade Contractors (SIC 1700). Privy Trades holds 961 insider filings for the company, from August 2003 to June 2026. Across those, 40 insiders disclosed 22 open-market purchases totalling $25.87M against 180 sales totalling $46.21M. The most recent filing on record is dated 30 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 22, "buy_sum": 25865176.32, "sell_n": 180, "sell_sum": 46206221.2799, "net": -20341044.9599, "insiders": 40, "first_date": "2003-08-11", "last_date": "2026-06-15"}, "metrics": {"ticker": "MTRX", "has_prices": true, "as_of": "2026-08-07", "last": 11.91, "prev_close": 11.73, "change": 0.17999999999999972, "change_pct": 0.015345268542199463, "session_volume": 107818.0, "vwap_5": 11.880533748969121, "vwap_20": 12.02337181523953, "vwap_60": 12.914421790986063, "vwap_250": 12.516210107803644, "high_52w": 15.6, "low_52w": 10.12, "avg_volume_20": 190188.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000866273-26-000061", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "David (James) Miller", "who_key": "MILLER DAVID (JAMES)", "role": "VP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 100643.76999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Insider files routine paperwork on MTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2153371/000086627326000061/0000866273-26-000061-index.htm", "trade_date": "2026-08-30", "timestamp": "2026-08-30", "mins": 93111}, {"id": "0000866273-26-000050", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "Justin D. Sheets", "who_key": "SHEETS JUSTIN D", "role": "SVP, Enterprise Services", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 151921.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Insider files routine paperwork on MTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682712/000086627326000050/0000866273-26-000050-index.htm", "trade_date": "2026-08-30", "timestamp": "2026-08-30", "mins": 93111}, {"id": "0000866273-26-000049", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "Kevin S. Cavanah", "who_key": "Cavanah Kevin S", "role": "VP Finance & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 264611.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CFO files routine paperwork on MTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409823/000086627326000049/0000866273-26-000049-index.htm", "trade_date": "2026-08-30", "timestamp": "2026-08-30", "mins": 93111}, {"id": "0000866273-26-000048", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "Shawn P. Payne", "who_key": "PAYNE SHAWN P", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 244826.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CEO files routine paperwork on MTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1945698/000086627326000048/0000866273-26-000048-index.htm", "trade_date": "2026-08-30", "timestamp": "2026-08-30", "mins": 93111}, {"id": "0000866273-26-000043", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "Shawn P. Payne", "who_key": "PAYNE SHAWN P", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CEO files routine paperwork on MTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1945698/000086627326000043/0000866273-26-000043-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100311}, {"id": "0000866273-26-000044", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "Justin D. Sheets", "who_key": "SHEETS JUSTIN D", "role": "SVP, Enterprise Services", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Insider files routine paperwork on MTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682712/000086627326000044/0000866273-26-000044-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100311}, {"id": "0000866273-26-000038", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "Kevin S. Cavanah", "who_key": "Cavanah Kevin S", "role": "VP Finance & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 48910.5844, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CFO takes $49K off the table in MTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627326000038/0000866273-26-000038-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202551}, {"id": "0000866273-26-000036", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "Justin D. Sheets", "who_key": "SHEETS JUSTIN D", "role": "SVP, Enterprise Services", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 229378.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Insider trims $229K of MTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627326000036/0000866273-26-000036-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206871}, {"id": "0000866273-26-000034", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "Kevin S. Cavanah", "who_key": "Cavanah Kevin S", "role": "VP Finance & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 796825.0394, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CFO trims $797K of MTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627326000034/0000866273-26-000034-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216951}, {"id": "0000866273-26-000032", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "Kevin S. Cavanah", "who_key": "Cavanah Kevin S", "role": "VP Finance & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 773820.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CFO trims $774K of MTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627326000032/0000866273-26-000032-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231351}, {"id": "0001519321-26-000002", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "John R. Hewitt", "who_key": "HEWITT JOHN R", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 450172.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "The corner office trims MTRX: $450K", "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000151932126000002/0001519321-26-000002-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257271}, {"id": "13DG-0002012383-26-001073", "src": "13DG", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in MTRX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001073-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301911}, {"id": "13DG-0000102909-26-001757", "src": "13DG", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "Matrix Service Co", "who_key": "MATRIX SERVICE CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "MATRIX SERVICE CO adjusts its stake in MTRX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/866273/0000102909-26-001757-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}, {"id": "0000866273-26-000018", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "Nancy E. Austin", "who_key": "AUSTIN NANCY E", "role": "VP, Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 47345.2595, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "C-suite trims MTRX: $47K", "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627326000018/0000866273-26-000018-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371031}, {"id": "0000866273-25-000112", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "Shawn P. Payne", "who_key": "PAYNE SHAWN P", "role": "President, Eng & Constr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 59743.251, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "President trims $60K of MTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627325000112/0000866273-25-000112-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493431}, {"id": "0000866273-25-000110", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "Shawn P. Payne", "who_key": "PAYNE SHAWN P", "role": "President, Eng & Constr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 34488.7541, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "President sells $34K of MTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627325000110/0000866273-25-000110-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500631}, {"id": "0000866273-25-000108", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "Shawn P. Payne", "who_key": "PAYNE SHAWN P", "role": "President, Eng & Constr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 103755.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "President sells $104K of MTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627325000108/0000866273-25-000108-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513591}, {"id": "0000866273-25-000083", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "Jose Luis M. Bustamante", "who_key": "Bustamante Jose Luis M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director files routine paperwork on MTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627325000083/0000866273-25-000083-index.htm", "trade_date": "2025-11-04", "timestamp": "2025-11-04", "mins": 523671}, {"id": "0000866273-25-000085", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "John D. Chandler", "who_key": "CHANDLER JOHN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director files routine paperwork on MTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627325000085/0000866273-25-000085-index.htm", "trade_date": "2025-11-04", "timestamp": "2025-11-04", "mins": 523671}, {"id": "0000866273-25-000087", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "Carlin G. Conner", "who_key": "Conner Carlin G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director files routine paperwork on MTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627325000087/0000866273-25-000087-index.htm", "trade_date": "2025-11-04", "timestamp": "2025-11-04", "mins": 523671}, {"id": "0000866273-25-000089", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "Liane K. Hinrichs", "who_key": "Hinrichs Liane K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director files routine paperwork on MTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627325000089/0000866273-25-000089-index.htm", "trade_date": "2025-11-04", "timestamp": "2025-11-04", "mins": 523671}, {"id": "0000866273-25-000091", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "James Harry Miller", "who_key": "MILLER JAMES HARRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director files routine paperwork on MTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627325000091/0000866273-25-000091-index.htm", "trade_date": "2025-11-04", "timestamp": "2025-11-04", "mins": 523671}, {"id": "0000866273-25-000095", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "Martha Z. Carnes", "who_key": "Carnes Martha Z.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director files routine paperwork on MTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627325000095/0000866273-25-000095-index.htm", "trade_date": "2025-11-04", "timestamp": "2025-11-04", "mins": 523671}, {"id": "0000866273-25-000071", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "John D. Chandler", "who_key": "CHANDLER JOHN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29313.04, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Board member picks up $29K of MTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627325000071/0000866273-25-000071-index.htm", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594231}, {"id": "0000866273-25-000056", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "John R. Hewitt", "who_key": "HEWITT JOHN R", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1689188.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CEO files routine paperwork on MTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627325000056/0000866273-25-000056-index.htm", "trade_date": "2025-08-30", "timestamp": "2025-08-30", "mins": 618711}, {"id": "0000866273-25-000057", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "Kevin S. Cavanah", "who_key": "Cavanah Kevin S", "role": "VP Finance & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 533226.5900000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CFO files routine paperwork on MTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627325000057/0000866273-25-000057-index.htm", "trade_date": "2025-08-30", "timestamp": "2025-08-30", "mins": 618711}, {"id": "0000866273-25-000058", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "Shawn P. Payne", "who_key": "PAYNE SHAWN P", "role": "President, Eng & Constr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 323494.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "President files routine paperwork on MTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627325000058/0000866273-25-000058-index.htm", "trade_date": "2025-08-30", "timestamp": "2025-08-30", "mins": 618711}, {"id": "0000866273-25-000059", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "Nancy E. Austin", "who_key": "AUSTIN NANCY E", "role": "VP, Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 293506.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "C-suite exec files routine paperwork on MTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627325000059/0000866273-25-000059-index.htm", "trade_date": "2025-08-30", "timestamp": "2025-08-30", "mins": 618711}, {"id": "0000866273-25-000060", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "Douglas J. Montalbano", "who_key": "MONTALBANO DOUGLAS J", "role": "President, Matrix NAC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 249902.21000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "President files routine paperwork on MTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627325000060/0000866273-25-000060-index.htm", "trade_date": "2025-08-30", "timestamp": "2025-08-30", "mins": 618711}, {"id": "0000866273-25-000061", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "Justin D. Sheets", "who_key": "SHEETS JUSTIN D", "role": "VP, Legal & Ops Services", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 305943.73, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Insider files routine paperwork on MTRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627325000061/0000866273-25-000061-index.htm", "trade_date": "2025-08-30", "timestamp": "2025-08-30", "mins": 618711}], "recent_buys": [{"id": "0000866273-25-000071", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "John D. Chandler", "who_key": "CHANDLER JOHN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29313.04, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Board member picks up $29K of MTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627325000071/0000866273-25-000071-index.htm", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594231}, {"id": "0000866273-22-000010", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "Kevin A. Durkin", "who_key": "DURKIN KEVIN A", "role": "VP Chief Bus Dev/Strat Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49634.520000000004, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "C-suite exec buys $50K of MTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627322000010/0000866273-22-000010-index.htm", "trade_date": "2022-02-14", "timestamp": "2022-02-14", "mins": 2480631}, {"id": "0000866273-21-000122", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "John R. Hewitt", "who_key": "HEWITT JOHN R", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 104840.0, "score": 49.7, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "3 insiders now buying MTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627321000122/0000866273-21-000122-index.htm", "trade_date": "2021-12-23", "timestamp": "2021-12-23", "mins": 2556951}, {"id": "0000866273-21-000120", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "John D. Chandler", "who_key": "CHANDLER JOHN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47541.899999999994, "score": 37.8, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "4 insiders pile into MTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627321000120/0000866273-21-000120-index.htm", "trade_date": "2021-12-21", "timestamp": "2021-12-21", "mins": 2559831}, {"id": "0000866273-21-000090", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "John D. Chandler", "who_key": "CHANDLER JOHN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49593.5, "score": 38.2, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "4 insiders pile into MTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627321000090/0000866273-21-000090-index.htm", "trade_date": "2021-09-23", "timestamp": "2021-09-23", "mins": 2687991}, {"id": "0000866273-20-000143", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "James Harry Miller", "who_key": "MILLER JAMES HARRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26940.0, "score": 33.5, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "4 insiders pile into MTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627320000143/0000866273-20-000143-index.htm", "trade_date": "2020-11-11", "timestamp": "2020-11-11", "mins": 3143031}, {"id": "0000866273-16-000167", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "James Harry Miller", "who_key": "MILLER JAMES HARRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4907.5, "score": 24.7, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "The whole bench is buying MTRX \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627316000167/0000866273-16-000167-index.htm", "trade_date": "2016-05-12", "timestamp": "2016-05-12", "mins": 5510391}, {"id": "0000866273-16-000165", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "Jim W. Mogg", "who_key": "MOGG JIM W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 151511.0, "score": 53.7, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "5 insiders pile into MTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627316000165/0000866273-16-000165-index.htm", "trade_date": "2016-05-12", "timestamp": "2016-05-12", "mins": 5510391}, {"id": "0000866273-15-000034", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "James Harry Miller", "who_key": "MILLER JAMES HARRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26658.5, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Insider cluster: 6 buying MTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627315000034/0000866273-15-000034-index.htm", "trade_date": "2015-06-04", "timestamp": "2015-06-04", "mins": 6004311}, {"id": "0000866273-12-000005", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "David James Tippeconnic", "who_key": "Tippeconnic David James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 116051.0, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "6 insiders now buying MTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627312000005/0000866273-12-000005-index.htm", "trade_date": "2012-05-09", "timestamp": "2012-05-09", "mins": 7618551}, {"id": "0000866273-10-000027", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "I. Edgar Hendrix", "who_key": "HENDRIX I EDGAR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19096.9, "score": 32.7, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "7 insiders pile into MTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627310000027/0000866273-10-000027-index.htm", "trade_date": "2010-11-10", "timestamp": "2010-11-10", "mins": 8404791}, {"id": "0000866273-10-000009", "src": "INSIDERS", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "Jason W. Turner", "who_key": "TURNER JASON W", "role": "Vice President & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 56389.22, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Insider cluster: 8 buying MTRX", "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627310000009/0000866273-10-000009-index.htm", "trade_date": "2010-06-08", "timestamp": "2010-06-08", "mins": 8627991}], "institutional": [{"id": "13DG-0002012383-26-001073", "src": "13DG", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in MTRX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001073-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301911}, {"id": "13DG-0000102909-26-001757", "src": "13DG", "ticker": "MTRX", "cik": "866273", "company": "MATRIX SERVICE CO", "company_raw": "MATRIX SERVICE CO", "who": "Matrix Service Co", "who_key": "MATRIX SERVICE CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "MATRIX SERVICE CO adjusts its stake in MTRX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/866273/0000102909-26-001757-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Matrix Service Company - Common Stock", "new_value": "MATRIX SERVICE CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000866273", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000866273", "applied": 1, "detected_at": "2026-10-26T02:18:06.444591"}]}, "key_people": [{"who": "Tontine Capital Partners L P", "who_key": "TONTINE CAPITAL PARTNERS L P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 24830032.84, "sold": 0, "net": 24830032.84, "trades": 3, "top_score": 72.8, "lean": "buying", "history": [{"action": "BUY", "amount": 22499997.0, "date": "2005-10-03", "score": 72.8, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000110465905047272/0001104659-05-047272-index.htm"}, {"action": "BUY", "amount": 853525.84, "date": "2005-06-30", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000090266405001443/0000902664-05-001443-index.htm"}, {"action": "BUY", "amount": 1476510.0, "date": "2005-02-07", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000090266405000288/0000902664-05-000288-index.htm"}], "latest": {"action": "BUY", "amount": 22499997.0, "date": "2005-10-03", "score": 72.8, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000110465905047272/0001104659-05-047272-index.htm"}}, {"who": "Jeffrey L. Et Al Gendell", "who_key": "GENDELL JEFFREY L ET AL", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 8821945.389999999, "net": -8821945.389999999, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7086609.1899999995, "date": "2008-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000090266408003090/0000902664-08-003090-index.htm"}, {"action": "SELL", "amount": 1018522.76, "date": "2008-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000090266408002968/0000902664-08-002968-index.htm"}, {"action": "SELL", "amount": 716813.44, "date": "2008-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000090266408002904/0000902664-08-002904-index.htm"}], "latest": {"action": "SELL", "amount": 7086609.1899999995, "date": "2008-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000090266408003090/0000902664-08-003090-index.htm"}}, {"who": "Bradley Scott Vetal", "who_key": "VETAL BRADLEY SCOTT", "role": "President/CEO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5160395.0, "net": -5160395.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 450000.0, "date": "2004-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627304000017/0000866273-04-000017-index.htm"}, {"action": "SELL", "amount": 355632.0, "date": "2004-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627304000010/0000866273-04-000010-index.htm"}, {"action": "SELL", "amount": 1939766.0000000002, "date": "2003-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627303000077/0000866273-03-000077-index.htm"}, {"action": "SELL", "amount": 184240.0, "date": "2003-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627303000069/0000866273-03-000069-index.htm"}, {"action": "SELL", "amount": 625125.0, "date": "2003-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627303000067/0000866273-03-000067-index.htm"}, {"action": "SELL", "amount": 1605632.0, "date": "2003-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627303000066/0000866273-03-000066-index.htm"}], "latest": {"action": "SELL", "amount": 450000.0, "date": "2004-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627304000017/0000866273-04-000017-index.htm"}}, {"who": "Michael J. Hall", "who_key": "HALL MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4441155.175600001, "net": -4441155.175600001, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1370452.7000000002, "date": "2007-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627307000003/0000866273-07-000003-index.htm"}, {"action": "SELL", "amount": 178890.218, "date": "2004-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627304000032/0000866273-04-000032-index.htm"}, {"action": "SELL", "amount": 109859.99999999999, "date": "2004-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627304000028/0000866273-04-000028-index.htm"}, {"action": "SELL", "amount": 443610.93200000003, "date": "2004-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627304000020/0000866273-04-000020-index.htm"}, {"action": "SELL", "amount": 280392.0, "date": "2004-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627304000018/0000866273-04-000018-index.htm"}, {"action": "SELL", "amount": 363749.0736, "date": "2004-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627304000013/0000866273-04-000013-index.htm"}, {"action": "SELL", "amount": 366710.4, "date": "2004-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627304000011/0000866273-04-000011-index.htm"}, {"action": "SELL", "amount": 303404.80000000005, "date": "2004-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627304000001/0000866273-04-000001-index.htm"}, {"action": "SELL", "amount": 269280.0, "date": "2003-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627303000078/0000866273-03-000078-index.htm"}, {"action": "SELL", "amount": 377117.052, "date": "2003-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627303000076/0000866273-03-000076-index.htm"}, {"action": "SELL", "amount": 208384.0, "date": "2003-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627303000070/0000866273-03-000070-index.htm"}, {"action": "SELL", "amount": 169304.0, "date": "2003-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627303000064/0000866273-03-000064-index.htm"}], "latest": {"action": "SELL", "amount": 1370452.7000000002, "date": "2007-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627307000003/0000866273-07-000003-index.htm"}}, {"who": "James P. Ryan", "who_key": "RYAN JAMES P", "role": "President Emeritus Matrix Serv", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3999252.5813, "net": -3999252.5813, "trades": 36, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 212907.858, "date": "2018-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627318000039/0000866273-18-000039-index.htm"}, {"action": "SELL", "amount": 218775.0, "date": "2016-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627316000286/0000866273-16-000286-index.htm"}, {"action": "SELL", "amount": 209358.0, "date": "2016-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627316000276/0000866273-16-000276-index.htm"}, {"action": "SELL", "amount": 195892.5, "date": "2016-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627316000274/0000866273-16-000274-index.htm"}, {"action": "SELL", "amount": 99113.8, "date": "2016-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627316000217/0000866273-16-000217-index.htm"}, {"action": "SELL", "amount": 40875.0, "date": "2016-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627316000211/0000866273-16-000211-index.htm"}, {"action": "SELL", "amount": 100700.0, "date": "2016-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627316000145/0000866273-16-000145-index.htm"}, {"action": "SELL", "amount": 162423.8163, "date": "2015-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627315000126/0000866273-15-000126-index.htm"}, {"action": "SELL", "amount": 358939.89700000006, "date": "2014-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627314000071/0000866273-14-000071-index.htm"}, {"action": "SELL", "amount": 247260.00000000003, "date": "2014-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627314000067/0000866273-14-000067-index.htm"}, {"action": "SELL", "amount": 241845.75, "date": "2014-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627314000065/0000866273-14-000065-index.htm"}, {"action": "SELL", "amount": 152436.04, "date": "2014-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627314000061/0000866273-14-000061-index.htm"}, {"action": "SELL", "amount": 482184.0, "date": "2014-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627314000034/0000866273-14-000034-index.htm"}, {"action": "SELL", "amount": 166805.96, "date": "2013-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627313000020/0000866273-13-000020-index.htm"}, {"action": "SELL", "amount": 52331.0, "date": "2007-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627307000020/0000866273-07-000020-index.htm"}, {"action": "SELL", "amount": 51700.0, "date": "2007-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627307000013/0000866273-07-000013-index.htm"}, {"action": "SELL", "amount": 38268.0, "date": "2007-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627307000010/0000866273-07-000010-index.htm"}, {"action": "SELL", "amount": 46271.0, "date": "2007-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627307000007/0000866273-07-000007-index.htm"}, {"action": "SELL", "amount": 33755.0, "date": "2007-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627307000001/0000866273-07-000001-index.htm"}, {"action": "SELL", "amount": 32606.0, "date": "2006-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627306000049/0000866273-06-000049-index.htm"}, {"action": "SELL", "amount": 29602.6, "date": "2006-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627306000044/0000866273-06-000044-index.htm"}, {"action": "SELL", "amount": 28180.0, "date": "2006-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627306000025/0000866273-06-000025-index.htm"}, {"action": "SELL", "amount": 25612.0, "date": "2006-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627306000022/0000866273-06-000022-index.htm"}, {"action": "SELL", "amount": 24882.8, "date": "2006-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627306000020/0000866273-06-000020-index.htm"}, {"action": "SELL", "amount": 23936.2, "date": "2006-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627306000016/0000866273-06-000016-index.htm"}], "latest": {"action": "SELL", "amount": 212907.858, "date": "2018-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627318000039/0000866273-18-000039-index.htm"}}, {"who": "Joseph F. Montalbano", "who_key": "Montalbano Joseph F", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3755733.6192, "net": -3755733.6192, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 120720.0, "date": "2019-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627319000096/0000866273-19-000096-index.htm"}, {"action": "SELL", "amount": 209231.88, "date": "2019-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627319000088/0000866273-19-000088-index.htm"}, {"action": "SELL", "amount": 788186.358, "date": "2018-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627318000084/0000866273-18-000084-index.htm"}, {"action": "SELL", "amount": 410792.855, "date": "2018-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627318000027/0000866273-18-000027-index.htm"}, {"action": "SELL", "amount": 352447.7045, "date": "2016-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627316000223/0000866273-16-000223-index.htm"}, {"action": "SELL", "amount": 393223.1742, "date": "2015-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627315000131/0000866273-15-000131-index.htm"}, {"action": "SELL", "amount": 127357.152, "date": "2015-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627315000077/0000866273-15-000077-index.htm"}, {"action": "SELL", "amount": 177514.0, "date": "2014-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627314000041/0000866273-14-000041-index.htm"}, {"action": "SELL", "amount": 651421.963, "date": "2014-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627314000022/0000866273-14-000022-index.htm"}, {"action": "SELL", "amount": 33325.0, "date": "2014-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627314000019/0000866273-14-000019-index.htm"}, {"action": "SELL", "amount": 491513.5325, "date": "2014-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627314000013/0000866273-14-000013-index.htm"}], "latest": {"action": "SELL", "amount": 120720.0, "date": "2019-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627319000096/0000866273-19-000096-index.htm"}}, {"who": "Kevin S. Cavanah", "who_key": "Cavanah Kevin S", "role": "VP Finance & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3377949.2382, "net": -3377949.2382, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 48910.5844, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627326000038/0000866273-26-000038-index.htm"}, {"action": "SELL", "amount": 796825.0394, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627326000034/0000866273-26-000034-index.htm"}, {"action": "SELL", "amount": 773820.0, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627326000032/0000866273-26-000032-index.htm"}, {"action": "SELL", "amount": 208458.08999999997, "date": "2021-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627321000025/0000866273-21-000025-index.htm"}, {"action": "SELL", "amount": 306805.4085, "date": "2019-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627319000029/0000866273-19-000029-index.htm"}, {"action": "SELL", "amount": 544920.09, "date": "2018-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627318000086/0000866273-18-000086-index.htm"}, {"action": "SELL", "amount": 183360.9908, "date": "2016-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627316000288/0000866273-16-000288-index.htm"}, {"action": "SELL", "amount": 49322.52, "date": "2016-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627316000215/0000866273-16-000215-index.htm"}, {"action": "SELL", "amount": 90365.2, "date": "2015-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627315000082/0000866273-15-000082-index.htm"}, {"action": "SELL", "amount": 160561.2151, "date": "2014-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627314000016/0000866273-14-000016-index.htm"}, {"action": "SELL", "amount": 214600.1, "date": "2013-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627313000003/0000866273-13-000003-index.htm"}], "latest": {"action": "SELL", "amount": 48910.5844, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627326000038/0000866273-26-000038-index.htm"}}, {"who": "John R. Hewitt", "who_key": "HEWITT JOHN R", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 104840.0, "sold": 2737263.4209000003, "net": -2632423.4209000003, "trades": 9, "top_score": 49.7, "lean": "selling", "history": [{"action": "SELL", "amount": 450172.8, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000151932126000002/0001519321-26-000002-index.htm"}, {"action": "SELL", "amount": 132502.0, "date": "2024-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627324000012/0000866273-24-000012-index.htm"}, {"action": "SELL", "amount": 90000.0, "date": "2023-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627323000060/0000866273-23-000060-index.htm"}, {"action": "BUY", "amount": 104840.0, "date": "2021-12-23", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627321000122/0000866273-21-000122-index.htm"}, {"action": "SELL", "amount": 1205183.2632000002, "date": "2018-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627318000037/0000866273-18-000037-index.htm"}, {"action": "SELL", "amount": 88275.0, "date": "2017-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627317000126/0000866273-17-000126-index.htm"}, {"action": "SELL", "amount": 263314.25, "date": "2016-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627316000228/0000866273-16-000228-index.htm"}, {"action": "SELL", "amount": 303439.90770000004, "date": "2016-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627316000214/0000866273-16-000214-index.htm"}, {"action": "SELL", "amount": 204376.2, "date": "2014-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000086627314000050/0000866273-14-000050-index.htm"}], "latest": {"action": "SELL", "amount": 450172.8, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866273/000151932126000002/0001519321-26-000002-index.htm"}}], "activity": [], "announcements": [{"form": "3", "date": "2026-09-04", "title": "FORM 3", "accession": "0000866273-26-000059", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-03", "title": "Annual report", "accession": "0000866273-26-000057", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0000866273-26-000053", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0000866273-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0000866273-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0000866273-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0000866273-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0000866273-26-000043", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0000866273-26-000040", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0000866273-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0000866273-26-000036", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-005987", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0000866273-26-000034", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001409823-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000866273-26-000032", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001409823-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001519321-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0000866273-26-000030", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000866273-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0000866273-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0000866273-26-000020", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-07", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001073", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001757", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "FORM 4", "accession": "0000866273-26-000018", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-05", "title": "Quarterly report", "accession": "0000866273-26-000016", "price_sensitive": true}], "performance": {"ticker": "MTRX", "has_prices": true, "summary": {"n": 22, "avg": -0.08045058649183026, "win_rate": 0.22727272727272727, "best": 0.8294930875576038, "worst": -0.27466504263093794, "as_of": "2026-08-07"}, "buys": [{"who": "CHANDLER JOHN D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29313.04, "date": "2025-09-16", "score": 33.2, "ref_price": 12.78, "return": -0.06807511737089196}, {"who": "DURKIN KEVIN A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP Chief Bus Dev/Strat Officer", "amount": 49634.520000000004, "date": "2022-02-14", "score": 41.2, "ref_price": 6.51, "return": 0.8294930875576038}, {"who": "HEWITT JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 104840.0, "date": "2021-12-23", "score": 49.7, "ref_price": 7.14, "return": 0.6680672268907564}, {"who": "CHANDLER JOHN D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47541.899999999994, "date": "2021-12-21", "score": 37.8, "ref_price": 6.88, "return": 0.7311046511627908}, {"who": "CHANDLER JOHN D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49593.5, "date": "2021-09-23", "score": 38.2, "ref_price": 10.44, "return": 0.1408045977011495}, {"who": "MILLER JAMES HARRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26940.0, "date": "2020-11-11", "score": 33.5, "ref_price": 9.0, "return": 0.32333333333333336}, {"who": "MILLER JAMES HARRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4907.5, "date": "2016-05-12", "score": 24.7, "ref_price": 16.42, "return": -0.27466504263093794}, {"who": "MOGG JIM W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 151511.0, "date": "2016-05-12", "score": 53.7, "ref_price": 16.42, "return": -0.27466504263093794}, {"who": "MILLER JAMES HARRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26658.5, "date": "2015-06-04", "score": 34.2, "ref_price": 16.42, "return": -0.27466504263093794}, {"who": "Tippeconnic David James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 116051.0, "date": "2012-05-09", "score": 46.5, "ref_price": 16.42, "return": -0.27466504263093794}, {"who": "HENDRIX I EDGAR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19096.9, "date": "2010-11-10", "score": 32.7, "ref_price": 16.42, "return": -0.27466504263093794}, {"who": "TURNER JASON W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President & Treasurer", "amount": 56389.22, "date": "2010-06-08", "score": 45.6, "ref_price": 16.42, "return": -0.27466504263093794}, {"who": "HENDRIX I EDGAR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10392.0, "date": "2009-02-27", "score": 37.9, "ref_price": 16.42, "return": -0.27466504263093794}, {"who": "Long Thomas E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President & CFO", "amount": 14663.8, "date": "2009-02-18", "score": 37.5, "ref_price": 16.42, "return": -0.27466504263093794}, {"who": "Bradley Michael J", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 17354.6, "date": "2009-02-13", "score": 40.4, "ref_price": 16.42, "return": -0.27466504263093794}, {"who": "Tippeconnic David James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 198244.0, "date": "2008-01-25", "score": 55.8, "ref_price": 16.42, "return": -0.27466504263093794}, {"who": "Tippeconnic David James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 94950.0, "date": "2007-08-31", "score": 50.8, "ref_price": 16.42, "return": -0.27466504263093794}, {"who": "TONTINE CAPITAL PARTNERS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 22499997.0, "date": "2005-10-03", "score": 72.8, "ref_price": 16.42, "return": -0.27466504263093794}, {"who": "TONTINE CAPITAL PARTNERS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 853525.84, "date": "2005-06-30", "score": 48.5, "ref_price": 16.42, "return": -0.27466504263093794}, {"who": "TONTINE CAPITAL PARTNERS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1476510.0, "date": "2005-02-07", "score": 52.1, "ref_price": 16.42, "return": -0.27466504263093794}, {"who": "HENDRIX I EDGAR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9922.0, "date": "2004-08-23", "score": 27.5, "ref_price": 16.42, "return": -0.27466504263093794}, {"who": "MAXWELL TOM E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7140.0, "date": "2004-08-06", "score": 25.9, "ref_price": 16.42, "return": -0.27466504263093794}]}, "price_series": [{"date": "2016-08-01", "close": 16.42, "volume": 125748.0}, {"date": "2016-08-02", "close": 16.27, "volume": 165481.0}, {"date": "2016-08-03", "close": 16.83, "volume": 153537.0}, {"date": "2016-08-04", "close": 17.48, "volume": 153251.0}, {"date": "2016-08-05", "close": 17.99, "volume": 236021.0}, {"date": "2016-08-08", "close": 17.92, "volume": 143235.0}, {"date": "2016-08-09", "close": 17.99, "volume": 130648.0}, {"date": "2016-08-10", "close": 17.25, "volume": 180864.0}, {"date": "2016-08-11", "close": 17.31, "volume": 214682.0}, {"date": "2016-08-12", "close": 17.2, "volume": 95249.0}, {"date": "2016-08-15", "close": 17.6, "volume": 175321.0}, {"date": "2016-08-16", "close": 17.55, "volume": 241211.0}, {"date": "2016-08-17", "close": 17.42, "volume": 192383.0}, {"date": "2016-08-18", "close": 17.59, "volume": 167921.0}, {"date": "2016-08-19", "close": 17.35, "volume": 212980.0}, {"date": "2016-08-22", "close": 17.13, "volume": 167690.0}, {"date": "2016-08-23", "close": 17.25, "volume": 237477.0}, {"date": "2016-08-24", "close": 16.74, "volume": 231222.0}, {"date": "2016-08-25", "close": 16.74, "volume": 164040.0}, {"date": "2016-08-26", "close": 16.43, "volume": 221658.0}, {"date": "2016-08-29", "close": 16.33, "volume": 251794.0}, {"date": "2016-08-30", "close": 16.07, "volume": 356314.0}, {"date": "2016-08-31", "close": 18.49, "volume": 1231683.0}, {"date": "2016-09-01", "close": 18.15, "volume": 267517.0}, {"date": "2016-09-02", "close": 18.49, "volume": 213773.0}, {"date": "2016-09-06", "close": 18.63, "volume": 245844.0}, {"date": "2016-09-07", "close": 19.27, "volume": 267304.0}, {"date": "2016-09-08", "close": 19.49, "volume": 196251.0}, {"date": "2016-09-09", "close": 18.66, "volume": 188081.0}, {"date": "2016-09-12", "close": 18.97, "volume": 167504.0}, {"date": "2016-09-13", "close": 18.4, "volume": 136991.0}, {"date": "2016-09-14", "close": 18.14, "volume": 139367.0}, {"date": "2016-09-15", "close": 18.31, "volume": 145404.0}, {"date": "2016-09-16", "close": 18.2, "volume": 268196.0}, {"date": "2016-09-19", "close": 18.13, "volume": 122367.0}, {"date": "2016-09-20", "close": 17.9, "volume": 116230.0}, {"date": "2016-09-21", "close": 18.36, "volume": 115953.0}, {"date": "2016-09-22", "close": 18.54, "volume": 101191.0}, {"date": "2016-09-23", "close": 18.13, "volume": 136581.0}, {"date": "2016-09-26", "close": 17.9, "volume": 143885.0}, {"date": "2016-09-27", "close": 17.7, "volume": 94683.0}, {"date": "2016-09-28", "close": 18.52, "volume": 285402.0}, {"date": "2016-09-29", "close": 18.51, "volume": 163484.0}, {"date": "2016-09-30", "close": 18.76, "volume": 176566.0}, {"date": "2016-10-03", "close": 18.93, "volume": 117324.0}, {"date": "2016-10-04", "close": 18.78, "volume": 104669.0}, {"date": "2016-10-05", "close": 19.27, "volume": 123086.0}, {"date": "2016-10-06", "close": 19.44, "volume": 160707.0}, {"date": "2016-10-07", "close": 18.92, "volume": 129570.0}, {"date": "2016-10-10", "close": 19.15, "volume": 105343.0}, {"date": "2016-10-11", "close": 18.72, "volume": 104752.0}, {"date": "2016-10-12", "close": 18.81, "volume": 95656.0}, {"date": "2016-10-13", "close": 18.49, "volume": 148371.0}, {"date": "2016-10-14", "close": 18.26, "volume": 70926.0}, {"date": "2016-10-17", "close": 18.42, "volume": 105423.0}, {"date": "2016-10-18", "close": 18.44, "volume": 57881.0}, {"date": "2016-10-19", "close": 18.81, "volume": 108175.0}, {"date": "2016-10-20", "close": 18.55, "volume": 82216.0}, {"date": "2016-10-21", "close": 18.3, "volume": 81650.0}, {"date": "2016-10-24", "close": 18.7, "volume": 134931.0}, {"date": "2016-10-25", "close": 18.12, "volume": 112785.0}, {"date": "2016-10-26", "close": 18.2, "volume": 87978.0}, {"date": "2016-10-27", "close": 18.41, "volume": 124092.0}, {"date": "2016-10-28", "close": 17.84, "volume": 77514.0}, {"date": "2016-10-31", "close": 17.7, "volume": 135270.0}, {"date": "2016-11-01", "close": 17.7, "volume": 97946.0}, {"date": "2016-11-02", "close": 17.0, "volume": 69233.0}, {"date": "2016-11-03", "close": 17.2, "volume": 162260.0}, {"date": "2016-11-04", "close": 16.95, "volume": 126514.0}, {"date": "2016-11-07", "close": 17.95, "volume": 192560.0}, {"date": "2016-11-08", "close": 17.35, "volume": 277492.0}, {"date": "2016-11-09", "close": 18.25, "volume": 255509.0}, {"date": "2016-11-10", "close": 18.65, "volume": 248352.0}, {"date": "2016-11-11", "close": 18.9, "volume": 229076.0}, {"date": "2016-11-14", "close": 18.7, "volume": 173435.0}, {"date": "2016-11-15", "close": 19.1, "volume": 174431.0}, {"date": "2016-11-16", "close": 20.15, "volume": 222671.0}, {"date": "2016-11-17", "close": 19.9, "volume": 391210.0}, {"date": "2016-11-18", "close": 19.65, "volume": 223091.0}, {"date": "2016-11-21", "close": 20.2, "volume": 215228.0}, {"date": "2016-11-22", "close": 19.95, "volume": 134379.0}, {"date": "2016-11-23", "close": 20.55, "volume": 125204.0}, {"date": "2016-11-25", "close": 20.35, "volume": 81672.0}, {"date": "2016-11-28", "close": 20.1, "volume": 112317.0}, {"date": "2016-11-29", "close": 20.3, "volume": 155187.0}, {"date": "2016-11-30", "close": 20.85, "volume": 247798.0}, {"date": "2016-12-01", "close": 20.9, "volume": 131751.0}, {"date": "2016-12-02", "close": 20.8, "volume": 113437.0}, {"date": "2016-12-05", "close": 21.15, "volume": 108183.0}, {"date": "2016-12-06", "close": 21.5, "volume": 115372.0}, {"date": "2016-12-07", "close": 21.8, "volume": 126031.0}, {"date": "2016-12-08", "close": 22.675, "volume": 227971.0}, {"date": "2016-12-09", "close": 21.85, "volume": 221421.0}, {"date": "2016-12-12", "close": 21.65, "volume": 232045.0}, {"date": "2016-12-13", "close": 21.75, "volume": 175404.0}, {"date": "2016-12-14", "close": 21.7, "volume": 192838.0}, {"date": "2016-12-15", "close": 21.95, "volume": 384985.0}, {"date": "2016-12-16", "close": 22.4, "volume": 944974.0}, {"date": "2016-12-19", "close": 22.45, "volume": 197734.0}, {"date": "2016-12-20", "close": 22.55, "volume": 230655.0}, {"date": "2016-12-21", "close": 22.45, "volume": 146174.0}, {"date": "2016-12-22", "close": 22.65, "volume": 152267.0}, {"date": "2016-12-23", "close": 22.5, "volume": 70894.0}, {"date": "2016-12-27", "close": 22.6, "volume": 114414.0}, {"date": "2016-12-28", "close": 22.95, "volume": 152929.0}, {"date": "2016-12-29", "close": 23.0, "volume": 135160.0}, {"date": "2016-12-30", "close": 22.7, "volume": 93073.0}, {"date": "2017-01-03", "close": 23.0, "volume": 125637.0}, {"date": "2017-01-04", "close": 23.45, "volume": 155089.0}, {"date": "2017-01-05", "close": 22.75, "volume": 109436.0}, {"date": "2017-01-06", "close": 22.55, "volume": 104537.0}, {"date": "2017-01-09", "close": 22.05, "volume": 87032.0}, {"date": "2017-01-10", "close": 22.2, "volume": 85421.0}, {"date": "2017-01-11", "close": 22.5, "volume": 167595.0}, {"date": "2017-01-12", "close": 21.95, "volume": 100185.0}, {"date": "2017-01-13", "close": 22.1, "volume": 71672.0}, {"date": "2017-01-17", "close": 21.9, "volume": 87363.0}, {"date": "2017-01-18", "close": 21.95, "volume": 64049.0}, {"date": "2017-01-19", "close": 21.75, "volume": 87901.0}, {"date": "2017-01-20", "close": 22.0, "volume": 85256.0}, {"date": "2017-01-23", "close": 21.7, "volume": 134018.0}, {"date": "2017-01-24", "close": 22.4, "volume": 183954.0}, {"date": "2017-01-25", "close": 22.5, "volume": 161980.0}, {"date": "2017-01-26", "close": 23.0, "volume": 140214.0}, {"date": "2017-01-27", "close": 22.85, "volume": 105948.0}, {"date": "2017-01-30", "close": 22.05, "volume": 126698.0}, {"date": "2017-01-31", "close": 22.4, "volume": 128500.0}, {"date": "2017-02-01", "close": 22.0, "volume": 111402.0}, {"date": "2017-02-02", "close": 21.45, "volume": 113676.0}, {"date": "2017-02-03", "close": 22.35, "volume": 106182.0}, {"date": "2017-02-06", "close": 21.6, "volume": 125152.0}, {"date": "2017-02-07", "close": 21.25, "volume": 165850.0}, {"date": "2017-02-08", "close": 21.25, "volume": 169497.0}, {"date": "2017-02-09", "close": 18.5, "volume": 903949.0}, {"date": "2017-02-10", "close": 17.95, "volume": 326175.0}, {"date": "2017-02-13", "close": 17.45, "volume": 315367.0}, {"date": "2017-02-14", "close": 17.3, "volume": 302849.0}, {"date": "2017-02-15", "close": 17.75, "volume": 215100.0}, {"date": "2017-02-16", "close": 17.0, "volume": 432386.0}, {"date": "2017-02-17", "close": 17.25, "volume": 244767.0}, {"date": "2017-02-21", "close": 17.1, "volume": 192288.0}, {"date": "2017-02-22", "close": 16.7, "volume": 190626.0}, {"date": "2017-02-23", "close": 16.7, "volume": 211721.0}, {"date": "2017-02-24", "close": 16.55, "volume": 189785.0}, {"date": "2017-02-27", "close": 16.7, "volume": 211768.0}, {"date": "2017-02-28", "close": 16.2, "volume": 261429.0}, {"date": "2017-03-01", "close": 16.7, "volume": 109252.0}, {"date": "2017-03-02", "close": 16.3, "volume": 217699.0}, {"date": "2017-03-03", "close": 15.9, "volume": 229751.0}, {"date": "2017-03-06", "close": 15.95, "volume": 233575.0}, {"date": "2017-03-07", "close": 15.75, "volume": 258986.0}, {"date": "2017-03-08", "close": 16.1, "volume": 264175.0}, {"date": "2017-03-09", "close": 15.7, "volume": 241691.0}, {"date": "2017-03-10", "close": 15.65, "volume": 149123.0}, {"date": "2017-03-13", "close": 15.55, "volume": 98107.0}, {"date": "2017-03-14", "close": 15.3, "volume": 117151.0}, {"date": "2017-03-15", "close": 15.7, "volume": 298019.0}, {"date": "2017-03-16", "close": 15.6, "volume": 105932.0}, {"date": "2017-03-17", "close": 15.9, "volume": 444301.0}, {"date": "2017-03-20", "close": 15.65, "volume": 144090.0}, {"date": "2017-03-21", "close": 15.25, "volume": 151159.0}, {"date": "2017-03-22", "close": 15.4, "volume": 168402.0}, {"date": "2017-03-23", "close": 15.65, "volume": 123344.0}, {"date": "2017-03-24", "close": 15.65, "volume": 182324.0}, {"date": "2017-03-27", "close": 15.75, "volume": 152578.0}, {"date": "2017-03-28", "close": 16.05, "volume": 143021.0}, {"date": "2017-03-29", "close": 16.2, "volume": 112132.0}, {"date": "2017-03-30", "close": 16.2, "volume": 135359.0}, {"date": "2017-03-31", "close": 16.5, "volume": 131402.0}, {"date": "2017-04-03", "close": 16.05, "volume": 182078.0}, {"date": "2017-04-04", "close": 16.15, "volume": 123743.0}, {"date": "2017-04-05", "close": 16.2, "volume": 185192.0}, {"date": "2017-04-06", "close": 16.55, "volume": 116468.0}, {"date": "2017-04-07", "close": 16.35, "volume": 138206.0}, {"date": "2017-04-10", "close": 16.7, "volume": 130636.0}, {"date": "2017-04-11", "close": 16.4, "volume": 119779.0}, {"date": "2017-04-12", "close": 16.6, "volume": 165215.0}, {"date": "2017-04-13", "close": 16.35, "volume": 149455.0}, {"date": "2017-04-17", "close": 16.35, "volume": 79662.0}, {"date": "2017-04-18", "close": 16.35, "volume": 101794.0}, {"date": "2017-04-19", "close": 16.25, "volume": 124639.0}, {"date": "2017-04-20", "close": 16.45, "volume": 98989.0}, {"date": "2017-04-21", "close": 16.7, "volume": 168999.0}, {"date": "2017-04-24", "close": 16.85, "volume": 159632.0}, {"date": "2017-04-25", "close": 17.15, "volume": 125496.0}, {"date": "2017-04-26", "close": 17.45, "volume": 165394.0}, {"date": "2017-04-27", "close": 16.875, "volume": 119661.0}, {"date": "2017-04-28", "close": 11.75, "volume": 1267828.0}, {"date": "2017-05-01", "close": 12.0, "volume": 828450.0}, {"date": "2017-05-02", "close": 11.25, "volume": 691492.0}, {"date": "2017-05-03", "close": 10.8, "volume": 570787.0}, {"date": "2017-05-04", "close": 10.5, "volume": 337561.0}, {"date": "2017-05-05", "close": 10.75, "volume": 421513.0}, {"date": "2017-05-08", "close": 10.7, "volume": 257484.0}, {"date": "2017-05-09", "close": 11.0, "volume": 444535.0}, {"date": "2017-05-10", "close": 10.0, "volume": 686342.0}, {"date": "2017-05-11", "close": 9.95, "volume": 454956.0}, {"date": "2017-05-12", "close": 9.8, "volume": 511868.0}, {"date": "2017-05-15", "close": 9.2, "volume": 711179.0}, {"date": "2017-05-16", "close": 9.0, "volume": 535958.0}, {"date": "2017-05-17", "close": 8.75, "volume": 613992.0}, {"date": "2017-05-18", "close": 8.85, "volume": 333481.0}, {"date": "2017-05-19", "close": 8.85, "volume": 347686.0}, {"date": "2017-05-22", "close": 8.75, "volume": 219284.0}, {"date": "2017-05-23", "close": 8.6, "volume": 447677.0}, {"date": "2017-05-24", "close": 8.7, "volume": 447938.0}, {"date": "2017-05-25", "close": 8.15, "volume": 571596.0}, {"date": "2017-05-26", "close": 8.45, "volume": 378284.0}, {"date": "2017-05-30", "close": 8.2, "volume": 465480.0}, {"date": "2017-05-31", "close": 8.15, "volume": 546961.0}, {"date": "2017-06-01", "close": 8.55, "volume": 259047.0}, {"date": "2017-06-02", "close": 8.525, "volume": 230194.0}, {"date": "2017-06-05", "close": 8.4, "volume": 193190.0}, {"date": "2017-06-06", "close": 8.25, "volume": 216491.0}, {"date": "2017-06-07", "close": 8.25, "volume": 309318.0}, {"date": "2017-06-08", "close": 8.65, "volume": 260858.0}, {"date": "2017-06-09", "close": 8.9, "volume": 381109.0}, {"date": "2017-06-12", "close": 8.6, "volume": 287709.0}, {"date": "2017-06-13", "close": 8.6, "volume": 237805.0}, {"date": "2017-06-14", "close": 8.45, "volume": 236052.0}, {"date": "2017-06-15", "close": 8.2, "volume": 163993.0}, {"date": "2017-06-16", "close": 8.3, "volume": 937229.0}, {"date": "2017-06-19", "close": 8.1, "volume": 260488.0}, {"date": "2017-06-20", "close": 8.1, "volume": 279271.0}, {"date": "2017-06-21", "close": 8.05, "volume": 499494.0}, {"date": "2017-06-22", "close": 8.25, "volume": 256892.0}, {"date": "2017-06-23", "close": 8.15, "volume": 455028.0}, {"date": "2017-06-26", "close": 8.9, "volume": 333072.0}, {"date": "2017-06-27", "close": 9.05, "volume": 398080.0}, {"date": "2017-06-28", "close": 9.1, "volume": 323136.0}, {"date": "2017-06-29", "close": 9.3, "volume": 463740.0}, {"date": "2017-06-30", "close": 9.35, "volume": 229895.0}, {"date": "2017-07-03", "close": 9.35, "volume": 158376.0}, {"date": "2017-07-05", "close": 9.3, "volume": 414958.0}, {"date": "2017-07-06", "close": 9.3, "volume": 288438.0}, {"date": "2017-07-07", "close": 9.35, "volume": 410562.0}, {"date": "2017-07-10", "close": 9.3, "volume": 314118.0}, {"date": "2017-07-11", "close": 9.35, "volume": 268294.0}, {"date": "2017-07-12", "close": 9.4, "volume": 355699.0}, {"date": "2017-07-13", "close": 9.45, "volume": 306815.0}, {"date": "2017-07-14", "close": 9.6, "volume": 151775.0}, {"date": "2017-07-17", "close": 9.45, "volume": 198060.0}, {"date": "2017-07-18", "close": 9.25, "volume": 460402.0}, {"date": "2017-07-19", "close": 9.55, "volume": 335203.0}, {"date": "2017-07-20", "close": 9.6, "volume": 154342.0}, {"date": "2017-07-21", "close": 9.3, "volume": 279138.0}, {"date": "2017-07-24", "close": 9.3, "volume": 201986.0}, {"date": "2017-07-25", "close": 9.3, "volume": 230747.0}, {"date": "2017-07-26", "close": 9.35, "volume": 290136.0}, {"date": "2017-07-27", "close": 10.5, "volume": 661806.0}, {"date": "2017-07-28", "close": 10.65, "volume": 461708.0}, {"date": "2017-07-31", "close": 10.35, "volume": 546005.0}, {"date": "2017-08-01", "close": 10.5, "volume": 374448.0}, {"date": "2017-08-02", "close": 10.5, "volume": 231468.0}, {"date": "2017-08-03", "close": 10.65, "volume": 575191.0}, {"date": "2017-08-04", "close": 10.6, "volume": 237959.0}, {"date": "2017-08-07", "close": 10.5, "volume": 366955.0}, {"date": "2017-08-08", "close": 10.5, "volume": 265601.0}, {"date": "2017-08-09", "close": 10.4, "volume": 221973.0}, {"date": "2017-08-10", "close": 10.15, "volume": 308010.0}, {"date": "2017-08-11", "close": 10.05, "volume": 371950.0}, {"date": "2017-08-14", "close": 10.0, "volume": 186292.0}, {"date": "2017-08-15", "close": 9.9, "volume": 262423.0}, {"date": "2017-08-16", "close": 9.75, "volume": 240693.0}, {"date": "2017-08-17", "close": 9.7, "volume": 281489.0}, {"date": "2017-08-18", "close": 9.8, "volume": 192001.0}, {"date": "2017-08-21", "close": 9.95, "volume": 291440.0}, {"date": "2017-08-22", "close": 9.95, "volume": 246684.0}, {"date": "2017-08-23", "close": 10.0, "volume": 261950.0}, {"date": "2017-08-24", "close": 10.1, "volume": 193602.0}, {"date": "2017-08-25", "close": 10.45, "volume": 215369.0}, {"date": "2017-08-28", "close": 11.1, "volume": 393490.0}, {"date": "2017-08-29", "close": 11.45, "volume": 624432.0}, {"date": "2017-08-30", "close": 11.5, "volume": 354311.0}, {"date": "2017-08-31", "close": 11.85, "volume": 454681.0}, {"date": "2017-09-01", "close": 12.15, "volume": 483652.0}, {"date": "2017-09-05", "close": 12.15, "volume": 530041.0}, {"date": "2017-09-06", "close": 12.3, "volume": 630431.0}, {"date": "2017-09-07", "close": 13.9, "volume": 895494.0}, {"date": "2017-09-08", "close": 14.2, "volume": 603937.0}, {"date": "2017-09-11", "close": 14.3, "volume": 435700.0}, {"date": "2017-09-12", "close": 14.45, "volume": 353765.0}, {"date": "2017-09-13", "close": 14.4, "volume": 381343.0}, {"date": "2017-09-14", "close": 14.4, "volume": 453259.0}, {"date": "2017-09-15", "close": 14.6, "volume": 566066.0}, {"date": "2017-09-18", "close": 14.6, "volume": 439999.0}, {"date": "2017-09-19", "close": 14.7, "volume": 426208.0}, {"date": "2017-09-20", "close": 14.7, "volume": 397084.0}, {"date": "2017-09-21", "close": 14.7, "volume": 443577.0}, {"date": "2017-09-22", "close": 14.8, "volume": 495718.0}, {"date": "2017-09-25", "close": 15.1, "volume": 478648.0}, {"date": "2017-09-26", "close": 15.25, "volume": 358637.0}, {"date": "2017-09-27", "close": 15.2, "volume": 552841.0}, {"date": "2017-09-28", "close": 15.25, "volume": 302046.0}, {"date": "2017-09-29", "close": 15.2, "volume": 361453.0}, {"date": "2017-10-02", "close": 15.2, "volume": 254906.0}, {"date": "2017-10-03", "close": 14.95, "volume": 222746.0}, {"date": "2017-10-04", "close": 14.9, "volume": 278305.0}, {"date": "2017-10-05", "close": 14.8, "volume": 156402.0}, {"date": "2017-10-06", "close": 14.1, "volume": 322982.0}, {"date": "2017-10-09", "close": 14.125, "volume": 276767.0}, {"date": "2017-10-10", "close": 14.15, "volume": 237600.0}, {"date": "2017-10-11", "close": 14.15, "volume": 302226.0}, {"date": "2017-10-12", "close": 13.95, "volume": 277367.0}, {"date": "2017-10-13", "close": 13.825, "volume": 300072.0}, {"date": "2017-10-16", "close": 13.95, "volume": 195316.0}, {"date": "2017-10-17", "close": 13.7, "volume": 183984.0}, {"date": "2017-10-18", "close": 13.65, "volume": 194601.0}, {"date": "2017-10-19", "close": 13.55, "volume": 206542.0}, {"date": "2017-10-20", "close": 13.7, "volume": 154426.0}, {"date": "2017-10-23", "close": 13.55, "volume": 188154.0}, {"date": "2017-10-24", "close": 13.65, "volume": 173934.0}, {"date": "2017-10-25", "close": 13.4, "volume": 115669.0}, {"date": "2017-10-26", "close": 13.85, "volume": 145707.0}, {"date": "2017-10-27", "close": 13.9, "volume": 217238.0}, {"date": "2017-10-30", "close": 13.95, "volume": 134092.0}, {"date": "2017-10-31", "close": 14.1, "volume": 230872.0}, {"date": "2017-11-01", "close": 14.0, "volume": 127843.0}, {"date": "2017-11-02", "close": 13.95, "volume": 117084.0}, {"date": "2017-11-03", "close": 14.0, "volume": 129682.0}, {"date": "2017-11-06", "close": 14.2, "volume": 157927.0}, {"date": "2017-11-07", "close": 14.8, "volume": 353285.0}, {"date": "2017-11-08", "close": 14.75, "volume": 388917.0}, {"date": "2017-11-09", "close": 14.85, "volume": 336754.0}, {"date": "2017-11-10", "close": 15.5, "volume": 590393.0}, {"date": "2017-11-13", "close": 15.3, "volume": 431503.0}, {"date": "2017-11-14", "close": 15.4, "volume": 506840.0}, {"date": "2017-11-15", "close": 15.35, "volume": 598093.0}, {"date": "2017-11-16", "close": 15.5, "volume": 293996.0}, {"date": "2017-11-17", "close": 15.5, "volume": 788190.0}, {"date": "2017-11-20", "close": 16.7, "volume": 782460.0}, {"date": "2017-11-21", "close": 16.9, "volume": 324310.0}, {"date": "2017-11-22", "close": 17.05, "volume": 198567.0}, {"date": "2017-11-24", "close": 17.25, "volume": 98413.0}, {"date": "2017-11-27", "close": 16.75, "volume": 206324.0}, {"date": "2017-11-28", "close": 17.45, "volume": 388150.0}, {"date": "2017-11-29", "close": 17.55, "volume": 213328.0}, {"date": "2017-11-30", "close": 17.1, "volume": 315217.0}, {"date": "2017-12-01", "close": 17.7, "volume": 267616.0}, {"date": "2017-12-04", "close": 17.65, "volume": 237399.0}, {"date": "2017-12-05", "close": 17.2, "volume": 163189.0}, {"date": "2017-12-06", "close": 16.95, "volume": 173955.0}, {"date": "2017-12-07", "close": 17.0, "volume": 164101.0}, {"date": "2017-12-08", "close": 17.1, "volume": 137000.0}, {"date": "2017-12-11", "close": 17.3, "volume": 221664.0}, {"date": "2017-12-12", "close": 17.25, "volume": 153244.0}, {"date": "2017-12-13", "close": 17.65, "volume": 240495.0}, {"date": "2017-12-14", "close": 17.2, "volume": 245212.0}, {"date": "2017-12-15", "close": 17.4, "volume": 661653.0}, {"date": "2017-12-18", "close": 17.75, "volume": 184102.0}, {"date": "2017-12-19", "close": 17.9, "volume": 284017.0}, {"date": "2017-12-20", "close": 17.55, "volume": 556885.0}, {"date": "2017-12-21", "close": 17.7, "volume": 212709.0}, {"date": "2017-12-22", "close": 17.85, "volume": 140463.0}, {"date": "2017-12-26", "close": 18.15, "volume": 129573.0}, {"date": "2017-12-27", "close": 18.3, "volume": 190015.0}, {"date": "2017-12-28", "close": 18.2, "volume": 115548.0}, {"date": "2017-12-29", "close": 17.8, "volume": 123579.0}, {"date": "2018-01-02", "close": 18.3, "volume": 209351.0}, {"date": "2018-01-03", "close": 18.15, "volume": 151461.0}, {"date": "2018-01-04", "close": 18.0, "volume": 215113.0}, {"date": "2018-01-05", "close": 17.9, "volume": 178409.0}, {"date": "2018-01-08", "close": 17.9, "volume": 151543.0}, {"date": "2018-01-09", "close": 18.05, "volume": 172709.0}, {"date": "2018-01-10", "close": 18.45, "volume": 281441.0}, {"date": "2018-01-11", "close": 20.0, "volume": 333504.0}, {"date": "2018-01-12", "close": 19.95, "volume": 293557.0}, {"date": "2018-01-16", "close": 19.6, "volume": 249533.0}, {"date": "2018-01-17", "close": 19.75, "volume": 176871.0}, {"date": "2018-01-18", "close": 19.5, "volume": 267557.0}, {"date": "2018-01-19", "close": 19.35, "volume": 114782.0}, {"date": "2018-01-22", "close": 19.2, "volume": 177878.0}, {"date": "2018-01-23", "close": 18.95, "volume": 131676.0}, {"date": "2018-01-24", "close": 18.7, "volume": 99628.0}, {"date": "2018-01-25", "close": 18.5, "volume": 181441.0}, {"date": "2018-01-26", "close": 18.4, "volume": 98417.0}, {"date": "2018-01-29", "close": 17.75, "volume": 205457.0}, {"date": "2018-01-30", "close": 17.65, "volume": 169514.0}, {"date": "2018-01-31", "close": 17.9, "volume": 140666.0}, {"date": "2018-02-01", "close": 18.15, "volume": 139216.0}, {"date": "2018-02-02", "close": 17.85, "volume": 236931.0}, {"date": "2018-02-05", "close": 16.9, "volume": 164934.0}, {"date": "2018-02-06", "close": 16.95, "volume": 217853.0}, {"date": "2018-02-07", "close": 16.75, "volume": 177067.0}, {"date": "2018-02-08", "close": 14.45, "volume": 522932.0}, {"date": "2018-02-09", "close": 15.075, "volume": 289740.0}, {"date": "2018-02-12", "close": 14.85, "volume": 339195.0}, {"date": "2018-02-13", "close": 14.75, "volume": 191908.0}, {"date": "2018-02-14", "close": 15.7, "volume": 323290.0}, {"date": "2018-02-15", "close": 15.5, "volume": 191074.0}, {"date": "2018-02-16", "close": 15.5, "volume": 167270.0}, {"date": "2018-02-20", "close": 15.45, "volume": 154641.0}, {"date": "2018-02-21", "close": 15.55, "volume": 167219.0}, {"date": "2018-02-22", "close": 15.15, "volume": 214862.0}, {"date": "2018-02-23", "close": 15.3, "volume": 157841.0}, {"date": "2018-02-26", "close": 15.25, "volume": 123366.0}, {"date": "2018-02-27", "close": 14.925, "volume": 113034.0}, {"date": "2018-02-28", "close": 14.3, "volume": 169502.0}, {"date": "2018-03-01", "close": 14.5, "volume": 281437.0}, {"date": "2018-03-02", "close": 14.75, "volume": 183238.0}, {"date": "2018-03-05", "close": 15.25, "volume": 197553.0}, {"date": "2018-03-06", "close": 15.4, "volume": 233804.0}, {"date": "2018-03-07", "close": 15.0, "volume": 332540.0}, {"date": "2018-03-08", "close": 15.3, "volume": 121142.0}, {"date": "2018-03-09", "close": 15.55, "volume": 122747.0}, {"date": "2018-03-12", "close": 15.2, "volume": 121587.0}, {"date": "2018-03-13", "close": 15.55, "volume": 161949.0}, {"date": "2018-03-14", "close": 15.55, "volume": 140021.0}, {"date": "2018-03-15", "close": 15.35, "volume": 158991.0}, {"date": "2018-03-16", "close": 15.45, "volume": 399317.0}, {"date": "2018-03-19", "close": 15.15, "volume": 144775.0}, {"date": "2018-03-20", "close": 15.15, "volume": 127499.0}, {"date": "2018-03-21", "close": 15.7, "volume": 175084.0}, {"date": "2018-03-22", "close": 14.9, "volume": 138814.0}, {"date": "2018-03-23", "close": 14.4, "volume": 168935.0}, {"date": "2018-03-26", "close": 14.2, "volume": 165542.0}, {"date": "2018-03-27", "close": 13.7, "volume": 147477.0}, {"date": "2018-03-28", "close": 13.25, "volume": 294101.0}, {"date": "2018-03-29", "close": 13.7, "volume": 391822.0}, {"date": "2018-04-02", "close": 13.9, "volume": 206347.0}, {"date": "2018-04-03", "close": 14.2, "volume": 115605.0}, {"date": "2018-04-04", "close": 14.3, "volume": 115773.0}, {"date": "2018-04-05", "close": 14.65, "volume": 111155.0}, {"date": "2018-04-06", "close": 14.5, "volume": 140151.0}, {"date": "2018-04-09", "close": 14.5, "volume": 128891.0}, {"date": "2018-04-10", "close": 15.15, "volume": 152965.0}, {"date": "2018-04-11", "close": 15.2, "volume": 124636.0}, {"date": "2018-04-12", "close": 15.35, "volume": 114639.0}, {"date": "2018-04-13", "close": 15.45, "volume": 104644.0}, {"date": "2018-04-16", "close": 15.45, "volume": 149139.0}, {"date": "2018-04-17", "close": 16.0, "volume": 106315.0}, {"date": "2018-04-18", "close": 16.2, "volume": 123863.0}, {"date": "2018-04-19", "close": 16.25, "volume": 89639.0}, {"date": "2018-04-20", "close": 15.85, "volume": 87406.0}, {"date": "2018-04-23", "close": 16.15, "volume": 88921.0}, {"date": "2018-04-24", "close": 16.0, "volume": 150928.0}, {"date": "2018-04-25", "close": 16.05, "volume": 112682.0}, {"date": "2018-04-26", "close": 16.15, "volume": 90365.0}, {"date": "2018-04-27", "close": 16.0, "volume": 113943.0}, {"date": "2018-04-30", "close": 15.4, "volume": 134797.0}, {"date": "2018-05-01", "close": 15.65, "volume": 136221.0}, {"date": "2018-05-02", "close": 16.05, "volume": 106183.0}, {"date": "2018-05-03", "close": 15.85, "volume": 91959.0}, {"date": "2018-05-04", "close": 15.95, "volume": 129375.0}, {"date": "2018-05-07", "close": 16.3, "volume": 109920.0}, {"date": "2018-05-08", "close": 16.75, "volume": 107047.0}, {"date": "2018-05-09", "close": 16.8, "volume": 146143.0}, {"date": "2018-05-10", "close": 16.9, "volume": 341846.0}, {"date": "2018-05-11", "close": 18.0, "volume": 116393.0}, {"date": "2018-05-14", "close": 17.2, "volume": 152229.0}, {"date": "2018-05-15", "close": 17.3, "volume": 143344.0}, {"date": "2018-05-16", "close": 18.15, "volume": 185417.0}, {"date": "2018-05-17", "close": 18.5, "volume": 207696.0}, {"date": "2018-05-18", "close": 18.575, "volume": 167959.0}, {"date": "2018-05-21", "close": 18.65, "volume": 119640.0}, {"date": "2018-05-22", "close": 18.15, "volume": 107059.0}, {"date": "2018-05-23", "close": 18.45, "volume": 134714.0}, {"date": "2018-05-24", "close": 18.3, "volume": 152315.0}, {"date": "2018-05-25", "close": 18.5, "volume": 189819.0}, {"date": "2018-05-29", "close": 18.7, "volume": 199141.0}, {"date": "2018-05-30", "close": 19.55, "volume": 271084.0}, {"date": "2018-05-31", "close": 19.4, "volume": 197073.0}, {"date": "2018-06-01", "close": 19.45, "volume": 160985.0}, {"date": "2018-06-04", "close": 19.3, "volume": 152149.0}, {"date": "2018-06-05", "close": 19.5, "volume": 120593.0}, {"date": "2018-06-06", "close": 18.85, "volume": 169661.0}, {"date": "2018-06-07", "close": 18.85, "volume": 153867.0}, {"date": "2018-06-08", "close": 18.65, "volume": 131632.0}, {"date": "2018-06-11", "close": 18.9, "volume": 145006.0}, {"date": "2018-06-12", "close": 18.95, "volume": 104414.0}, {"date": "2018-06-13", "close": 19.15, "volume": 164892.0}, {"date": "2018-06-14", "close": 19.3, "volume": 129233.0}, {"date": "2018-06-15", "close": 18.9, "volume": 336397.0}, {"date": "2018-06-18", "close": 19.15, "volume": 336480.0}, {"date": "2018-06-19", "close": 18.85, "volume": 119671.0}, {"date": "2018-06-20", "close": 18.6, "volume": 202363.0}, {"date": "2018-06-21", "close": 18.4, "volume": 206525.0}, {"date": "2018-06-22", "close": 18.9, "volume": 364745.0}, {"date": "2018-06-25", "close": 18.6, "volume": 221649.0}, {"date": "2018-06-26", "close": 18.9, "volume": 181985.0}, {"date": "2018-06-27", "close": 18.65, "volume": 174200.0}, {"date": "2018-06-28", "close": 18.7, "volume": 237421.0}, {"date": "2018-06-29", "close": 18.35, "volume": 162544.0}, {"date": "2018-07-02", "close": 18.8, "volume": 198987.0}, {"date": "2018-07-03", "close": 18.9, "volume": 84192.0}, {"date": "2018-07-05", "close": 19.0, "volume": 238598.0}, {"date": "2018-07-06", "close": 19.55, "volume": 200720.0}, {"date": "2018-07-09", "close": 20.3, "volume": 179090.0}, {"date": "2018-07-10", "close": 20.25, "volume": 203099.0}, {"date": "2018-07-11", "close": 20.3, "volume": 210497.0}, {"date": "2018-07-12", "close": 20.2, "volume": 177112.0}, {"date": "2018-07-13", "close": 20.25, "volume": 135065.0}, {"date": "2018-07-16", "close": 20.0, "volume": 94482.0}, {"date": "2018-07-17", "close": 19.8, "volume": 104523.0}, {"date": "2018-07-18", "close": 19.2, "volume": 223718.0}, {"date": "2018-07-19", "close": 19.5, "volume": 100627.0}, {"date": "2018-07-20", "close": 19.2, "volume": 119010.0}, {"date": "2018-07-23", "close": 19.25, "volume": 124059.0}, {"date": "2018-07-24", "close": 19.3, "volume": 111608.0}, {"date": "2018-07-25", "close": 19.4, "volume": 147766.0}, {"date": "2018-07-26", "close": 19.8, "volume": 114263.0}, {"date": "2018-07-27", "close": 19.65, "volume": 122668.0}, {"date": "2018-07-30", "close": 19.7, "volume": 124506.0}, {"date": "2018-07-31", "close": 19.95, "volume": 179023.0}, {"date": "2018-08-01", "close": 19.75, "volume": 126101.0}, {"date": "2018-08-02", "close": 20.3, "volume": 155255.0}, {"date": "2018-08-03", "close": 20.4, "volume": 114292.0}, {"date": "2018-08-06", "close": 20.25, "volume": 109750.0}, {"date": "2018-08-07", "close": 20.2, "volume": 104326.0}, {"date": "2018-08-08", "close": 20.15, "volume": 189283.0}, {"date": "2018-08-09", "close": 20.35, "volume": 348502.0}, {"date": "2018-08-10", "close": 20.25, "volume": 148413.0}, {"date": "2018-08-13", "close": 20.15, "volume": 225488.0}, {"date": "2018-08-14", "close": 20.25, "volume": 151286.0}, {"date": "2018-08-15", "close": 18.95, "volume": 150184.0}, {"date": "2018-08-16", "close": 19.85, "volume": 191893.0}, {"date": "2018-08-17", "close": 20.15, "volume": 197538.0}, {"date": "2018-08-20", "close": 20.4, "volume": 158646.0}, {"date": "2018-08-21", "close": 21.2, "volume": 307223.0}, {"date": "2018-08-22", "close": 21.65, "volume": 155045.0}, {"date": "2018-08-23", "close": 21.5, "volume": 93206.0}, {"date": "2018-08-24", "close": 21.35, "volume": 154773.0}, {"date": "2018-08-27", "close": 21.6, "volume": 124624.0}, {"date": "2018-08-28", "close": 21.25, "volume": 89247.0}, {"date": "2018-08-29", "close": 21.325, "volume": 145182.0}, {"date": "2018-08-30", "close": 21.0, "volume": 129979.0}, {"date": "2018-08-31", "close": 20.9, "volume": 71130.0}, {"date": "2018-09-04", "close": 20.8, "volume": 121409.0}, {"date": "2018-09-05", "close": 20.8, "volume": 97427.0}, {"date": "2018-09-06", "close": 20.95, "volume": 169177.0}, {"date": "2018-09-07", "close": 21.0, "volume": 136970.0}, {"date": "2018-09-10", "close": 21.3, "volume": 217290.0}, {"date": "2018-09-11", "close": 21.45, "volume": 533784.0}, {"date": "2018-09-12", "close": 23.65, "volume": 509313.0}, {"date": "2018-09-13", "close": 24.85, "volume": 532646.0}, {"date": "2018-09-14", "close": 25.75, "volume": 299626.0}, {"date": "2018-09-17", "close": 24.55, "volume": 230343.0}, {"date": "2018-09-18", "close": 24.6, "volume": 230425.0}, {"date": "2018-09-19", "close": 24.5, "volume": 190120.0}, {"date": "2018-09-20", "close": 25.1, "volume": 261605.0}, {"date": "2018-09-21", "close": 24.7, "volume": 457177.0}, {"date": "2018-09-24", "close": 24.55, "volume": 111384.0}, {"date": "2018-09-25", "close": 24.5, "volume": 231964.0}, {"date": "2018-09-26", "close": 24.4, "volume": 135876.0}, {"date": "2018-09-27", "close": 24.1, "volume": 145945.0}, {"date": "2018-09-28", "close": 24.65, "volume": 248116.0}, {"date": "2018-10-01", "close": 23.9, "volume": 132922.0}, {"date": "2018-10-02", "close": 24.15, "volume": 173820.0}, {"date": "2018-10-03", "close": 24.54, "volume": 200666.0}, {"date": "2018-10-04", "close": 24.11, "volume": 196238.0}, {"date": "2018-10-05", "close": 23.73, "volume": 152712.0}, {"date": "2018-10-08", "close": 23.78, "volume": 216118.0}, {"date": "2018-10-09", "close": 24.46, "volume": 230912.0}, {"date": "2018-10-10", "close": 22.96, "volume": 200931.0}, {"date": "2018-10-11", "close": 22.52, "volume": 278350.0}, {"date": "2018-10-12", "close": 21.86, "volume": 166953.0}, {"date": "2018-10-15", "close": 21.89, "volume": 167183.0}, {"date": "2018-10-16", "close": 22.49, "volume": 251078.0}, {"date": "2018-10-17", "close": 22.23, "volume": 147099.0}, {"date": "2018-10-18", "close": 22.05, "volume": 145688.0}, {"date": "2018-10-19", "close": 21.4, "volume": 117123.0}, {"date": "2018-10-22", "close": 21.53, "volume": 103075.0}, {"date": "2018-10-23", "close": 21.0, "volume": 103414.0}, {"date": "2018-10-24", "close": 19.89, "volume": 110846.0}, {"date": "2018-10-25", "close": 20.04, "volume": 150727.0}, {"date": "2018-10-26", "close": 20.56, "volume": 242863.0}, {"date": "2018-10-29", "close": 20.32, "volume": 142402.0}, {"date": "2018-10-30", "close": 20.79, "volume": 93597.0}, {"date": "2018-10-31", "close": 20.33, "volume": 153828.0}, {"date": "2018-11-01", "close": 20.33, "volume": 184781.0}, {"date": "2018-11-02", "close": 20.58, "volume": 101815.0}, {"date": "2018-11-05", "close": 20.69, "volume": 227370.0}, {"date": "2018-11-06", "close": 21.57, "volume": 220441.0}, {"date": "2018-11-07", "close": 22.26, "volume": 179696.0}, {"date": "2018-11-08", "close": 23.28, "volume": 213796.0}, {"date": "2018-11-09", "close": 21.63, "volume": 160836.0}, {"date": "2018-11-12", "close": 20.99, "volume": 121608.0}, {"date": "2018-11-13", "close": 20.27, "volume": 226158.0}, {"date": "2018-11-14", "close": 20.31, "volume": 132275.0}, {"date": "2018-11-15", "close": 21.09, "volume": 154997.0}, {"date": "2018-11-16", "close": 21.06, "volume": 146775.0}, {"date": "2018-11-19", "close": 20.93, "volume": 128832.0}, {"date": "2018-11-20", "close": 20.27, "volume": 230375.0}, {"date": "2018-11-21", "close": 20.55, "volume": 148583.0}, {"date": "2018-11-23", "close": 19.84, "volume": 84319.0}, {"date": "2018-11-26", "close": 20.2, "volume": 105055.0}, {"date": "2018-11-27", "close": 19.75, "volume": 166440.0}, {"date": "2018-11-28", "close": 20.2, "volume": 112066.0}, {"date": "2018-11-29", "close": 20.12, "volume": 77475.0}, {"date": "2018-11-30", "close": 20.44, "volume": 192491.0}, {"date": "2018-12-03", "close": 21.15, "volume": 150278.0}, {"date": "2018-12-04", "close": 19.95, "volume": 103554.0}, {"date": "2018-12-06", "close": 18.84, "volume": 201566.0}, {"date": "2018-12-07", "close": 18.96, "volume": 304715.0}, {"date": "2018-12-10", "close": 18.93, "volume": 160816.0}, {"date": "2018-12-11", "close": 18.57, "volume": 211038.0}, {"date": "2018-12-12", "close": 19.14, "volume": 262726.0}, {"date": "2018-12-13", "close": 18.61, "volume": 208452.0}, {"date": "2018-12-14", "close": 18.16, "volume": 137214.0}, {"date": "2018-12-17", "close": 18.08, "volume": 182908.0}, {"date": "2018-12-18", "close": 17.93, "volume": 220643.0}, {"date": "2018-12-19", "close": 16.58, "volume": 234208.0}, {"date": "2018-12-20", "close": 15.65, "volume": 277383.0}, {"date": "2018-12-21", "close": 15.79, "volume": 578555.0}, {"date": "2018-12-24", "close": 15.99, "volume": 183173.0}, {"date": "2018-12-26", "close": 17.01, "volume": 262699.0}, {"date": "2018-12-27", "close": 16.86, "volume": 204330.0}, {"date": "2018-12-28", "close": 17.32, "volume": 283635.0}, {"date": "2018-12-31", "close": 17.94, "volume": 192313.0}, {"date": "2019-01-02", "close": 18.09, "volume": 150069.0}, {"date": "2019-01-03", "close": 18.0, "volume": 158919.0}, {"date": "2019-01-04", "close": 18.89, "volume": 151085.0}, {"date": "2019-01-07", "close": 19.29, "volume": 145878.0}, {"date": "2019-01-08", "close": 19.35, "volume": 115661.0}, {"date": "2019-01-09", "close": 19.44, "volume": 103400.0}, {"date": "2019-01-10", "close": 19.54, "volume": 122192.0}, {"date": "2019-01-11", "close": 19.47, "volume": 102495.0}, {"date": "2019-01-14", "close": 19.33, "volume": 181429.0}, {"date": "2019-01-15", "close": 19.31, "volume": 179037.0}, {"date": "2019-01-16", "close": 19.55, "volume": 321045.0}, {"date": "2019-01-17", "close": 19.99, "volume": 124028.0}, {"date": "2019-01-18", "close": 20.49, "volume": 126864.0}, {"date": "2019-01-22", "close": 20.18, "volume": 101855.0}, {"date": "2019-01-23", "close": 19.99, "volume": 109667.0}, {"date": "2019-01-24", "close": 20.28, "volume": 93628.0}, {"date": "2019-01-25", "close": 21.21, "volume": 130342.0}, {"date": "2019-01-28", "close": 21.05, "volume": 215011.0}, {"date": "2019-01-29", "close": 21.0, "volume": 115911.0}, {"date": "2019-01-30", "close": 21.5, "volume": 99844.0}, {"date": "2019-01-31", "close": 21.45, "volume": 102517.0}, {"date": "2019-02-01", "close": 21.73, "volume": 161918.0}, {"date": "2019-02-04", "close": 22.28, "volume": 114144.0}, {"date": "2019-02-05", "close": 22.25, "volume": 80358.0}, {"date": "2019-02-06", "close": 22.13, "volume": 130360.0}, {"date": "2019-02-07", "close": 19.48, "volume": 438135.0}, {"date": "2019-02-08", "close": 19.99, "volume": 189642.0}, {"date": "2019-02-11", "close": 20.61, "volume": 130173.0}, {"date": "2019-02-12", "close": 20.39, "volume": 221542.0}, {"date": "2019-02-13", "close": 20.69, "volume": 155734.0}, {"date": "2019-02-14", "close": 20.64, "volume": 113575.0}, {"date": "2019-02-15", "close": 20.95, "volume": 109485.0}, {"date": "2019-02-19", "close": 20.78, "volume": 123689.0}, {"date": "2019-02-20", "close": 21.15, "volume": 170480.0}, {"date": "2019-02-21", "close": 20.56, "volume": 84685.0}, {"date": "2019-02-22", "close": 20.44, "volume": 93712.0}, {"date": "2019-02-25", "close": 20.4, "volume": 98127.0}, {"date": "2019-02-26", "close": 20.5, "volume": 116918.0}, {"date": "2019-02-27", "close": 21.03, "volume": 119395.0}, {"date": "2019-02-28", "close": 20.89, "volume": 180461.0}, {"date": "2019-03-01", "close": 20.92, "volume": 84199.0}, {"date": "2019-03-04", "close": 21.02, "volume": 288147.0}, {"date": "2019-03-05", "close": 20.65, "volume": 184529.0}, {"date": "2019-03-06", "close": 20.43, "volume": 112748.0}, {"date": "2019-03-07", "close": 20.34, "volume": 236311.0}, {"date": "2019-03-08", "close": 19.88, "volume": 111440.0}, {"date": "2019-03-11", "close": 20.5, "volume": 138494.0}, {"date": "2019-03-12", "close": 20.73, "volume": 284322.0}, {"date": "2019-03-13", "close": 20.92, "volume": 186308.0}, {"date": "2019-03-14", "close": 20.7, "volume": 108860.0}, {"date": "2019-03-15", "close": 20.44, "volume": 393497.0}, {"date": "2019-03-18", "close": 21.21, "volume": 274444.0}, {"date": "2019-03-19", "close": 21.06, "volume": 129107.0}, {"date": "2019-03-20", "close": 21.41, "volume": 143117.0}, {"date": "2019-03-21", "close": 21.48, "volume": 143025.0}, {"date": "2019-03-22", "close": 20.59, "volume": 180599.0}, {"date": "2019-03-25", "close": 20.65, "volume": 150019.0}, {"date": "2019-03-26", "close": 20.25, "volume": 134482.0}, {"date": "2019-03-27", "close": 19.65, "volume": 155413.0}, {"date": "2019-03-28", "close": 19.81, "volume": 67472.0}, {"date": "2019-03-29", "close": 19.58, "volume": 170325.0}, {"date": "2019-04-01", "close": 20.0, "volume": 233850.0}, {"date": "2019-04-02", "close": 19.26, "volume": 76241.0}, {"date": "2019-04-03", "close": 19.32, "volume": 269633.0}, {"date": "2019-04-04", "close": 19.52, "volume": 77165.0}, {"date": "2019-04-05", "close": 19.77, "volume": 131772.0}, {"date": "2019-04-08", "close": 19.62, "volume": 90683.0}, {"date": "2019-04-09", "close": 19.35, "volume": 198745.0}, {"date": "2019-04-10", "close": 19.94, "volume": 144837.0}, {"date": "2019-04-11", "close": 19.77, "volume": 60616.0}, {"date": "2019-04-12", "close": 19.38, "volume": 90251.0}, {"date": "2019-04-15", "close": 19.11, "volume": 65150.0}, {"date": "2019-04-16", "close": 19.54, "volume": 72559.0}, {"date": "2019-04-17", "close": 19.94, "volume": 113801.0}, {"date": "2019-04-18", "close": 19.71, "volume": 81733.0}, {"date": "2019-04-22", "close": 20.03, "volume": 74746.0}, {"date": "2019-04-23", "close": 20.21, "volume": 94739.0}, {"date": "2019-04-24", "close": 19.85, "volume": 165184.0}, {"date": "2019-04-25", "close": 19.57, "volume": 125169.0}, {"date": "2019-04-26", "close": 19.81, "volume": 93858.0}, {"date": "2019-04-29", "close": 20.04, "volume": 95972.0}, {"date": "2019-04-30", "close": 19.61, "volume": 185650.0}, {"date": "2019-05-01", "close": 19.57, "volume": 277448.0}, {"date": "2019-05-02", "close": 19.83, "volume": 92379.0}, {"date": "2019-05-03", "close": 20.13, "volume": 75257.0}, {"date": "2019-05-06", "close": 20.36, "volume": 87406.0}, {"date": "2019-05-07", "close": 19.84, "volume": 116022.0}, {"date": "2019-05-08", "close": 19.37, "volume": 100176.0}, {"date": "2019-05-09", "close": 22.25, "volume": 345745.0}, {"date": "2019-05-10", "close": 22.4, "volume": 225750.0}, {"date": "2019-05-13", "close": 21.41, "volume": 123379.0}, {"date": "2019-05-14", "close": 21.22, "volume": 321824.0}, {"date": "2019-05-15", "close": 21.19, "volume": 117581.0}, {"date": "2019-05-16", "close": 21.41, "volume": 98449.0}, {"date": "2019-05-17", "close": 20.75, "volume": 73036.0}, {"date": "2019-05-20", "close": 20.63, "volume": 112479.0}, {"date": "2019-05-21", "close": 20.61, "volume": 237413.0}, {"date": "2019-05-22", "close": 19.88, "volume": 144270.0}, {"date": "2019-05-23", "close": 18.77, "volume": 178447.0}, {"date": "2019-05-24", "close": 18.93, "volume": 101624.0}, {"date": "2019-05-28", "close": 19.31, "volume": 136686.0}, {"date": "2019-05-29", "close": 19.32, "volume": 145713.0}, {"date": "2019-05-30", "close": 19.04, "volume": 104632.0}, {"date": "2019-05-31", "close": 18.1, "volume": 149698.0}, {"date": "2019-06-03", "close": 18.4, "volume": 153244.0}, {"date": "2019-06-04", "close": 18.76, "volume": 112769.0}, {"date": "2019-06-05", "close": 18.57, "volume": 125261.0}, {"date": "2019-06-06", "close": 18.58, "volume": 95402.0}, {"date": "2019-06-07", "close": 19.12, "volume": 106403.0}, {"date": "2019-06-10", "close": 18.98, "volume": 61291.0}, {"date": "2019-06-11", "close": 19.06, "volume": 138020.0}, {"date": "2019-06-12", "close": 18.66, "volume": 110733.0}, {"date": "2019-06-13", "close": 19.6, "volume": 164521.0}, {"date": "2019-06-14", "close": 19.2, "volume": 49231.0}, {"date": "2019-06-17", "close": 19.44, "volume": 86104.0}, {"date": "2019-06-18", "close": 19.85, "volume": 121069.0}, {"date": "2019-06-19", "close": 19.15, "volume": 110713.0}, {"date": "2019-06-20", "close": 19.92, "volume": 105442.0}, {"date": "2019-06-21", "close": 19.49, "volume": 175068.0}, {"date": "2019-06-24", "close": 19.4, "volume": 84618.0}, {"date": "2019-06-25", "close": 19.39, "volume": 69732.0}, {"date": "2019-06-26", "close": 19.9, "volume": 77545.0}, {"date": "2019-06-27", "close": 19.86, "volume": 117591.0}, {"date": "2019-06-28", "close": 20.26, "volume": 241188.0}, {"date": "2019-07-01", "close": 20.38, "volume": 77253.0}, {"date": "2019-07-02", "close": 20.36, "volume": 101945.0}, {"date": "2019-07-03", "close": 20.19, "volume": 38837.0}, {"date": "2019-07-05", "close": 20.38, "volume": 70664.0}, {"date": "2019-07-08", "close": 20.32, "volume": 94397.0}, {"date": "2019-07-09", "close": 20.01, "volume": 58776.0}, {"date": "2019-07-10", "close": 19.95, "volume": 69015.0}, {"date": "2019-07-11", "close": 19.69, "volume": 65844.0}, {"date": "2019-07-12", "close": 19.64, "volume": 65382.0}, {"date": "2019-07-15", "close": 19.19, "volume": 63450.0}, {"date": "2019-07-16", "close": 19.0, "volume": 67052.0}, {"date": "2019-07-17", "close": 18.56, "volume": 88688.0}, {"date": "2019-07-18", "close": 18.4, "volume": 66935.0}, {"date": "2019-07-19", "close": 18.29, "volume": 123749.0}, {"date": "2019-07-22", "close": 18.11, "volume": 235023.0}, {"date": "2019-07-23", "close": 18.39, "volume": 84626.0}, {"date": "2019-07-24", "close": 18.39, "volume": 99227.0}, {"date": "2019-07-25", "close": 17.79, "volume": 81178.0}, {"date": "2019-07-26", "close": 18.29, "volume": 140358.0}, {"date": "2019-07-29", "close": 18.16, "volume": 108927.0}, {"date": "2019-07-30", "close": 18.37, "volume": 118736.0}, {"date": "2019-07-31", "close": 18.37, "volume": 142682.0}, {"date": "2019-08-01", "close": 18.67, "volume": 242477.0}, {"date": "2019-08-02", "close": 18.33, "volume": 76250.0}, {"date": "2019-08-05", "close": 17.69, "volume": 73622.0}, {"date": "2019-08-06", "close": 17.58, "volume": 83365.0}, {"date": "2019-08-07", "close": 18.24, "volume": 120163.0}, {"date": "2019-08-08", "close": 18.55, "volume": 97734.0}, {"date": "2019-08-09", "close": 18.65, "volume": 141491.0}, {"date": "2019-08-12", "close": 18.81, "volume": 49556.0}, {"date": "2019-08-13", "close": 18.81, "volume": 74721.0}, {"date": "2019-08-14", "close": 18.23, "volume": 130327.0}, {"date": "2019-08-15", "close": 18.42, "volume": 95540.0}, {"date": "2019-08-16", "close": 19.31, "volume": 68829.0}, {"date": "2019-08-19", "close": 19.67, "volume": 85826.0}, {"date": "2019-08-20", "close": 19.67, "volume": 108063.0}, {"date": "2019-08-21", "close": 19.61, "volume": 134609.0}, {"date": "2019-08-22", "close": 20.0, "volume": 92333.0}, {"date": "2019-08-23", "close": 19.42, "volume": 376829.0}, {"date": "2019-08-26", "close": 19.04, "volume": 121967.0}, {"date": "2019-08-27", "close": 18.51, "volume": 188591.0}, {"date": "2019-08-28", "close": 19.11, "volume": 199323.0}, {"date": "2019-08-29", "close": 21.81, "volume": 625788.0}, {"date": "2019-08-30", "close": 19.87, "volume": 276916.0}, {"date": "2019-09-03", "close": 18.86, "volume": 261612.0}, {"date": "2019-09-04", "close": 19.19, "volume": 115294.0}, {"date": "2019-09-05", "close": 19.4, "volume": 183254.0}, {"date": "2019-09-06", "close": 18.46, "volume": 145416.0}, {"date": "2019-09-09", "close": 18.59, "volume": 130648.0}, {"date": "2019-09-10", "close": 18.95, "volume": 316501.0}, {"date": "2019-09-11", "close": 19.1, "volume": 189982.0}, {"date": "2019-09-12", "close": 19.04, "volume": 221064.0}, {"date": "2019-09-13", "close": 19.09, "volume": 156208.0}, {"date": "2019-09-16", "close": 19.53, "volume": 310292.0}, {"date": "2019-09-17", "close": 18.77, "volume": 191060.0}, {"date": "2019-09-18", "close": 18.34, "volume": 173711.0}, {"date": "2019-09-19", "close": 17.83, "volume": 101413.0}, {"date": "2019-09-20", "close": 17.22, "volume": 298894.0}, {"date": "2019-09-23", "close": 17.47, "volume": 161965.0}, {"date": "2019-09-24", "close": 17.21, "volume": 140948.0}, {"date": "2019-09-25", "close": 17.49, "volume": 135486.0}, {"date": "2019-09-26", "close": 17.46, "volume": 188479.0}, {"date": "2019-09-27", "close": 17.58, "volume": 202621.0}, {"date": "2019-09-30", "close": 17.14, "volume": 213045.0}, {"date": "2019-10-01", "close": 16.56, "volume": 87949.0}, {"date": "2019-10-02", "close": 16.45, "volume": 101803.0}, {"date": "2019-10-03", "close": 16.49, "volume": 98342.0}, {"date": "2019-10-04", "close": 16.845, "volume": 87781.0}, {"date": "2019-10-07", "close": 16.98, "volume": 126034.0}, {"date": "2019-10-08", "close": 16.7, "volume": 131682.0}, {"date": "2019-10-09", "close": 16.65, "volume": 133090.0}, {"date": "2019-10-10", "close": 16.71, "volume": 112426.0}, {"date": "2019-10-11", "close": 17.505, "volume": 126066.0}, {"date": "2019-10-14", "close": 18.32, "volume": 262241.0}, {"date": "2019-10-15", "close": 18.52, "volume": 317700.0}, {"date": "2019-10-16", "close": 19.15, "volume": 270442.0}, {"date": "2019-10-17", "close": 18.84, "volume": 174611.0}, {"date": "2019-10-18", "close": 18.28, "volume": 170002.0}, {"date": "2019-10-21", "close": 18.85, "volume": 168280.0}, {"date": "2019-10-22", "close": 18.83, "volume": 89452.0}, {"date": "2019-10-23", "close": 18.9, "volume": 91975.0}, {"date": "2019-10-24", "close": 18.61, "volume": 130902.0}, {"date": "2019-10-25", "close": 18.69, "volume": 104527.0}, {"date": "2019-10-28", "close": 18.76, "volume": 136952.0}, {"date": "2019-10-29", "close": 19.12, "volume": 119817.0}, {"date": "2019-10-30", "close": 19.17, "volume": 144252.0}, {"date": "2019-10-31", "close": 18.76, "volume": 113015.0}, {"date": "2019-11-01", "close": 18.8, "volume": 162554.0}, {"date": "2019-11-04", "close": 19.41, "volume": 151541.0}, {"date": "2019-11-05", "close": 19.34, "volume": 133084.0}, {"date": "2019-11-06", "close": 19.09, "volume": 189304.0}, {"date": "2019-11-07", "close": 19.2, "volume": 225649.0}, {"date": "2019-11-08", "close": 17.95, "volume": 202107.0}, {"date": "2019-11-11", "close": 17.99, "volume": 152255.0}, {"date": "2019-11-12", "close": 18.9, "volume": 233862.0}, {"date": "2019-11-13", "close": 19.26, "volume": 289796.0}, {"date": "2019-11-14", "close": 18.9, "volume": 205258.0}, {"date": "2019-11-15", "close": 19.47, "volume": 223981.0}, {"date": "2019-11-18", "close": 19.97, "volume": 179537.0}, {"date": "2019-11-19", "close": 19.66, "volume": 174565.0}, {"date": "2019-11-20", "close": 19.7, "volume": 223797.0}, {"date": "2019-11-21", "close": 19.76, "volume": 154644.0}, {"date": "2019-11-22", "close": 19.79, "volume": 157072.0}, {"date": "2019-11-25", "close": 20.92, "volume": 230957.0}, {"date": "2019-11-26", "close": 20.93, "volume": 170112.0}, {"date": "2019-11-27", "close": 20.98, "volume": 129378.0}, {"date": "2019-11-29", "close": 20.94, "volume": 85127.0}, {"date": "2019-12-02", "close": 20.37, "volume": 159039.0}, {"date": "2019-12-03", "close": 20.16, "volume": 134670.0}, {"date": "2019-12-04", "close": 20.73, "volume": 119062.0}, {"date": "2019-12-05", "close": 20.545, "volume": 315336.0}, {"date": "2019-12-06", "close": 20.6, "volume": 255841.0}, {"date": "2019-12-09", "close": 20.39, "volume": 171412.0}, {"date": "2019-12-10", "close": 20.33, "volume": 108635.0}, {"date": "2019-12-11", "close": 20.69, "volume": 137717.0}, {"date": "2019-12-12", "close": 21.2, "volume": 142032.0}, {"date": "2019-12-13", "close": 21.88, "volume": 242164.0}, {"date": "2019-12-16", "close": 22.1, "volume": 179202.0}, {"date": "2019-12-17", "close": 23.05, "volume": 286208.0}, {"date": "2019-12-18", "close": 23.35, "volume": 203589.0}, {"date": "2019-12-19", "close": 23.55, "volume": 359437.0}, {"date": "2019-12-20", "close": 23.25, "volume": 787785.0}, {"date": "2019-12-23", "close": 23.08, "volume": 102017.0}, {"date": "2019-12-24", "close": 22.98, "volume": 47244.0}, {"date": "2019-12-26", "close": 22.93, "volume": 77675.0}, {"date": "2019-12-27", "close": 22.42, "volume": 86746.0}, {"date": "2019-12-30", "close": 22.62, "volume": 138283.0}, {"date": "2019-12-31", "close": 22.88, "volume": 126055.0}, {"date": "2020-01-02", "close": 22.52, "volume": 123320.0}, {"date": "2020-01-03", "close": 22.46, "volume": 152355.0}, {"date": "2020-01-06", "close": 22.7, "volume": 88035.0}, {"date": "2020-01-07", "close": 22.26, "volume": 89117.0}, {"date": "2020-01-08", "close": 22.03, "volume": 71101.0}, {"date": "2020-01-09", "close": 21.84, "volume": 131313.0}, {"date": "2020-01-10", "close": 21.4, "volume": 109285.0}, {"date": "2020-01-13", "close": 21.49, "volume": 111690.0}, {"date": "2020-01-14", "close": 21.35, "volume": 148628.0}, {"date": "2020-01-15", "close": 21.08, "volume": 143837.0}, {"date": "2020-01-16", "close": 21.365, "volume": 80886.0}, {"date": "2020-01-17", "close": 21.245, "volume": 90159.0}, {"date": "2020-01-21", "close": 21.35, "volume": 149539.0}, {"date": "2020-01-22", "close": 21.17, "volume": 120061.0}, {"date": "2020-01-23", "close": 21.305, "volume": 157990.0}, {"date": "2020-01-24", "close": 20.77, "volume": 104986.0}, {"date": "2020-01-27", "close": 20.34, "volume": 120736.0}, {"date": "2020-01-28", "close": 20.22, "volume": 109137.0}, {"date": "2020-01-29", "close": 20.18, "volume": 112924.0}, {"date": "2020-01-30", "close": 20.47, "volume": 78998.0}, {"date": "2020-01-31", "close": 20.12, "volume": 132309.0}, {"date": "2020-02-03", "close": 19.835, "volume": 179804.0}, {"date": "2020-02-04", "close": 19.57, "volume": 201595.0}, {"date": "2020-02-05", "close": 19.85, "volume": 103805.0}, {"date": "2020-02-06", "close": 12.85, "volume": 1018548.0}, {"date": "2020-02-07", "close": 12.8, "volume": 537729.0}, {"date": "2020-02-10", "close": 12.66, "volume": 412211.0}, {"date": "2020-02-11", "close": 13.53, "volume": 366929.0}, {"date": "2020-02-12", "close": 13.725, "volume": 279107.0}, {"date": "2020-02-13", "close": 13.83, "volume": 191015.0}, {"date": "2020-02-14", "close": 14.08, "volume": 212494.0}, {"date": "2020-02-18", "close": 14.33, "volume": 142575.0}, {"date": "2020-02-19", "close": 15.1, "volume": 484308.0}, {"date": "2020-02-20", "close": 14.765, "volume": 217704.0}, {"date": "2020-02-21", "close": 14.715, "volume": 217848.0}, {"date": "2020-02-24", "close": 14.275, "volume": 147471.0}, {"date": "2020-02-25", "close": 14.145, "volume": 474694.0}, {"date": "2020-02-26", "close": 13.57, "volume": 326700.0}, {"date": "2020-02-27", "close": 12.86, "volume": 384192.0}, {"date": "2020-02-28", "close": 12.08, "volume": 327957.0}, {"date": "2020-03-02", "close": 12.32, "volume": 211466.0}, {"date": "2020-03-03", "close": 12.125, "volume": 304524.0}, {"date": "2020-03-04", "close": 12.62, "volume": 248642.0}, {"date": "2020-03-05", "close": 12.65, "volume": 217923.0}, {"date": "2020-03-06", "close": 12.47, "volume": 304521.0}, {"date": "2020-03-09", "close": 11.55, "volume": 348448.0}, {"date": "2020-03-10", "close": 11.82, "volume": 405783.0}, {"date": "2020-03-11", "close": 11.07, "volume": 222706.0}, {"date": "2020-03-12", "close": 10.06, "volume": 314942.0}, {"date": "2020-03-13", "close": 11.46, "volume": 343463.0}, {"date": "2020-03-16", "close": 11.52, "volume": 203201.0}, {"date": "2020-03-17", "close": 12.17, "volume": 312280.0}, {"date": "2020-03-18", "close": 7.46, "volume": 415689.0}, {"date": "2020-03-19", "close": 8.9, "volume": 335053.0}, {"date": "2020-03-20", "close": 8.46, "volume": 361473.0}, {"date": "2020-03-23", "close": 8.43, "volume": 343441.0}, {"date": "2020-03-24", "close": 8.58, "volume": 275093.0}, {"date": "2020-03-25", "close": 8.61, "volume": 307089.0}, {"date": "2020-03-26", "close": 9.06, "volume": 386534.0}, {"date": "2020-03-27", "close": 9.07, "volume": 250090.0}, {"date": "2020-03-30", "close": 9.31, "volume": 230610.0}, {"date": "2020-03-31", "close": 9.47, "volume": 273341.0}, {"date": "2020-04-01", "close": 9.17, "volume": 394327.0}, {"date": "2020-04-02", "close": 9.49, "volume": 224056.0}, {"date": "2020-04-03", "close": 8.48, "volume": 170210.0}, {"date": "2020-04-06", "close": 8.58, "volume": 236231.0}, {"date": "2020-04-07", "close": 8.72, "volume": 250241.0}, {"date": "2020-04-08", "close": 9.46, "volume": 148274.0}, {"date": "2020-04-09", "close": 10.04, "volume": 203687.0}, {"date": "2020-04-13", "close": 9.34, "volume": 134127.0}, {"date": "2020-04-14", "close": 9.76, "volume": 192070.0}, {"date": "2020-04-15", "close": 9.01, "volume": 177073.0}, {"date": "2020-04-16", "close": 8.45, "volume": 153902.0}, {"date": "2020-04-17", "close": 9.42, "volume": 106890.0}, {"date": "2020-04-20", "close": 9.02, "volume": 103127.0}, {"date": "2020-04-21", "close": 8.45, "volume": 175717.0}, {"date": "2020-04-22", "close": 8.595, "volume": 86366.0}, {"date": "2020-04-23", "close": 9.08, "volume": 116417.0}, {"date": "2020-04-24", "close": 8.89, "volume": 94689.0}, {"date": "2020-04-27", "close": 9.6, "volume": 147752.0}, {"date": "2020-04-28", "close": 9.96, "volume": 122311.0}, {"date": "2020-04-29", "close": 10.96, "volume": 157730.0}, {"date": "2020-04-30", "close": 10.44, "volume": 181296.0}, {"date": "2020-05-01", "close": 9.71, "volume": 128058.0}, {"date": "2020-05-04", "close": 9.95, "volume": 113244.0}, {"date": "2020-05-05", "close": 9.43, "volume": 151545.0}, {"date": "2020-05-06", "close": 8.97, "volume": 168815.0}, {"date": "2020-05-07", "close": 9.18, "volume": 153069.0}, {"date": "2020-05-08", "close": 9.62, "volume": 193526.0}, {"date": "2020-05-11", "close": 8.91, "volume": 185271.0}, {"date": "2020-05-12", "close": 9.03, "volume": 383877.0}, {"date": "2020-05-13", "close": 8.58, "volume": 186660.0}, {"date": "2020-05-14", "close": 7.98, "volume": 303509.0}, {"date": "2020-05-15", "close": 7.95, "volume": 248597.0}, {"date": "2020-05-18", "close": 8.84, "volume": 745508.0}, {"date": "2020-05-19", "close": 8.06, "volume": 252444.0}, {"date": "2020-05-20", "close": 9.02, "volume": 356074.0}, {"date": "2020-05-21", "close": 9.33, "volume": 220329.0}, {"date": "2020-05-22", "close": 9.24, "volume": 143300.0}, {"date": "2020-05-26", "close": 9.955, "volume": 360560.0}, {"date": "2020-05-27", "close": 10.92, "volume": 286191.0}, {"date": "2020-05-28", "close": 11.11, "volume": 283786.0}, {"date": "2020-05-29", "close": 11.02, "volume": 277651.0}, {"date": "2020-06-01", "close": 10.56, "volume": 158682.0}, {"date": "2020-06-02", "close": 10.91, "volume": 233853.0}, {"date": "2020-06-03", "close": 11.35, "volume": 194356.0}, {"date": "2020-06-04", "close": 11.36, "volume": 230677.0}, {"date": "2020-06-05", "close": 11.71, "volume": 205038.0}, {"date": "2020-06-08", "close": 12.425, "volume": 319327.0}, {"date": "2020-06-09", "close": 11.9, "volume": 285431.0}, {"date": "2020-06-10", "close": 11.32, "volume": 176284.0}, {"date": "2020-06-11", "close": 9.92, "volume": 182572.0}, {"date": "2020-06-12", "close": 10.08, "volume": 204415.0}, {"date": "2020-06-15", "close": 10.53, "volume": 274520.0}, {"date": "2020-06-16", "close": 10.8, "volume": 299318.0}, {"date": "2020-06-17", "close": 9.94, "volume": 213268.0}, {"date": "2020-06-18", "close": 9.85, "volume": 185294.0}, {"date": "2020-06-19", "close": 10.055, "volume": 819282.0}, {"date": "2020-06-22", "close": 10.06, "volume": 245704.0}, {"date": "2020-06-23", "close": 9.98, "volume": 159841.0}, {"date": "2020-06-24", "close": 9.3, "volume": 149553.0}, {"date": "2020-06-25", "close": 9.66, "volume": 162767.0}, {"date": "2020-06-26", "close": 9.26, "volume": 412864.0}, {"date": "2020-06-29", "close": 9.95, "volume": 191401.0}, {"date": "2020-06-30", "close": 9.72, "volume": 278525.0}, {"date": "2020-07-01", "close": 9.32, "volume": 115204.0}, {"date": "2020-07-02", "close": 9.28, "volume": 101991.0}, {"date": "2020-07-06", "close": 9.36, "volume": 137468.0}, {"date": "2020-07-07", "close": 9.2, "volume": 114139.0}, {"date": "2020-07-08", "close": 9.09, "volume": 92090.0}, {"date": "2020-07-09", "close": 8.6, "volume": 116904.0}, {"date": "2020-07-10", "close": 8.9, "volume": 86145.0}, {"date": "2020-07-13", "close": 8.87, "volume": 93327.0}, {"date": "2020-07-14", "close": 9.08, "volume": 63265.0}, {"date": "2020-07-15", "close": 9.63, "volume": 132622.0}, {"date": "2020-07-16", "close": 9.58, "volume": 77408.0}, {"date": "2020-07-17", "close": 9.57, "volume": 107782.0}, {"date": "2020-07-20", "close": 9.29, "volume": 83807.0}, {"date": "2020-07-21", "close": 9.75, "volume": 155655.0}, {"date": "2020-07-22", "close": 9.3, "volume": 94724.0}, {"date": "2020-07-23", "close": 9.51, "volume": 82670.0}, {"date": "2020-07-24", "close": 9.15, "volume": 67984.0}, {"date": "2020-07-27", "close": 9.03, "volume": 113196.0}, {"date": "2020-07-28", "close": 8.89, "volume": 98230.0}, {"date": "2020-07-29", "close": 9.13, "volume": 98855.0}, {"date": "2020-07-30", "close": 8.83, "volume": 81061.0}, {"date": "2020-07-31", "close": 8.755, "volume": 178504.0}, {"date": "2020-08-03", "close": 8.9, "volume": 77932.0}, {"date": "2020-08-04", "close": 9.24, "volume": 88375.0}, {"date": "2020-08-05", "close": 9.58, "volume": 75746.0}, {"date": "2020-08-06", "close": 9.27, "volume": 100167.0}, {"date": "2020-08-07", "close": 9.49, "volume": 87623.0}, {"date": "2020-08-10", "close": 9.96, "volume": 145046.0}, {"date": "2020-08-11", "close": 10.55, "volume": 137484.0}, {"date": "2020-08-12", "close": 10.44, "volume": 145571.0}, {"date": "2020-08-13", "close": 10.29, "volume": 76659.0}, {"date": "2020-08-14", "close": 10.18, "volume": 65897.0}, {"date": "2020-08-17", "close": 9.97, "volume": 80100.0}, {"date": "2020-08-18", "close": 9.75, "volume": 152765.0}, {"date": "2020-08-19", "close": 9.74, "volume": 78137.0}, {"date": "2020-08-20", "close": 9.62, "volume": 107471.0}, {"date": "2020-08-21", "close": 9.15, "volume": 135481.0}, {"date": "2020-08-24", "close": 9.45, "volume": 110688.0}, {"date": "2020-08-25", "close": 9.34, "volume": 68473.0}, {"date": "2020-08-26", "close": 8.69, "volume": 119010.0}, {"date": "2020-08-27", "close": 8.85, "volume": 109012.0}, {"date": "2020-08-28", "close": 9.21, "volume": 113518.0}, {"date": "2020-08-31", "close": 9.24, "volume": 141230.0}, {"date": "2020-09-01", "close": 8.98, "volume": 74600.0}, {"date": "2020-09-02", "close": 8.78, "volume": 149292.0}, {"date": "2020-09-03", "close": 8.46, "volume": 180481.0}, {"date": "2020-09-04", "close": 8.34, "volume": 117401.0}, {"date": "2020-09-08", "close": 8.12, "volume": 230307.0}, {"date": "2020-09-09", "close": 7.96, "volume": 205724.0}, {"date": "2020-09-10", "close": 7.71, "volume": 195745.0}, {"date": "2020-09-11", "close": 7.52, "volume": 141348.0}, {"date": "2020-09-14", "close": 8.12, "volume": 200919.0}, {"date": "2020-09-15", "close": 8.04, "volume": 106805.0}, {"date": "2020-09-16", "close": 8.47, "volume": 149916.0}, {"date": "2020-09-17", "close": 8.71, "volume": 150649.0}, {"date": "2020-09-18", "close": 9.21, "volume": 538194.0}, {"date": "2020-09-21", "close": 8.53, "volume": 179847.0}, {"date": "2020-09-22", "close": 8.35, "volume": 213842.0}, {"date": "2020-09-23", "close": 7.8, "volume": 167539.0}, {"date": "2020-09-24", "close": 7.8, "volume": 150890.0}, {"date": "2020-09-25", "close": 7.79, "volume": 91941.0}, {"date": "2020-09-28", "close": 8.15, "volume": 123617.0}, {"date": "2020-09-29", "close": 8.24, "volume": 143499.0}, {"date": "2020-09-30", "close": 8.35, "volume": 190744.0}, {"date": "2020-10-01", "close": 8.58, "volume": 94321.0}, {"date": "2020-10-02", "close": 8.72, "volume": 102789.0}, {"date": "2020-10-05", "close": 8.81, "volume": 102263.0}, {"date": "2020-10-06", "close": 8.42, "volume": 150721.0}, {"date": "2020-10-07", "close": 8.54, "volume": 125187.0}, {"date": "2020-10-08", "close": 8.95, "volume": 112915.0}, {"date": "2020-10-09", "close": 8.67, "volume": 140656.0}, {"date": "2020-10-12", "close": 8.655, "volume": 122669.0}, {"date": "2020-10-13", "close": 8.16, "volume": 117718.0}, {"date": "2020-10-14", "close": 8.25, "volume": 108342.0}, {"date": "2020-10-15", "close": 8.15, "volume": 126913.0}, {"date": "2020-10-16", "close": 8.03, "volume": 85356.0}, {"date": "2020-10-19", "close": 7.94, "volume": 95664.0}, {"date": "2020-10-20", "close": 7.91, "volume": 154792.0}, {"date": "2020-10-21", "close": 7.99, "volume": 64102.0}, {"date": "2020-10-22", "close": 8.06, "volume": 165655.0}, {"date": "2020-10-23", "close": 8.37, "volume": 118190.0}, {"date": "2020-10-26", "close": 8.01, "volume": 109747.0}, {"date": "2020-10-27", "close": 7.8, "volume": 189879.0}, {"date": "2020-10-28", "close": 7.29, "volume": 162987.0}, {"date": "2020-10-29", "close": 7.49, "volume": 186395.0}, {"date": "2020-10-30", "close": 7.6, "volume": 260269.0}, {"date": "2020-11-02", "close": 7.95, "volume": 221427.0}, {"date": "2020-11-03", "close": 8.5, "volume": 223153.0}, {"date": "2020-11-04", "close": 8.07, "volume": 228959.0}, {"date": "2020-11-05", "close": 8.35, "volume": 216035.0}, {"date": "2020-11-06", "close": 8.21, "volume": 155685.0}, {"date": "2020-11-09", "close": 8.54, "volume": 212903.0}, {"date": "2020-11-10", "close": 9.02, "volume": 219810.0}, {"date": "2020-11-11", "close": 9.0, "volume": 194684.0}, {"date": "2020-11-12", "close": 8.92, "volume": 370234.0}, {"date": "2020-11-13", "close": 9.24, "volume": 280296.0}, {"date": "2020-11-16", "close": 9.68, "volume": 297742.0}, {"date": "2020-11-17", "close": 9.81, "volume": 316702.0}, {"date": "2020-11-18", "close": 9.68, "volume": 229839.0}, {"date": "2020-11-19", "close": 10.33, "volume": 243363.0}, {"date": "2020-11-20", "close": 10.06, "volume": 134950.0}, {"date": "2020-11-23", "close": 10.2, "volume": 151746.0}, {"date": "2020-11-24", "close": 10.53, "volume": 323610.0}, {"date": "2020-11-25", "close": 10.5, "volume": 216526.0}, {"date": "2020-11-27", "close": 10.43, "volume": 97098.0}, {"date": "2020-11-30", "close": 9.58, "volume": 784886.0}, {"date": "2020-12-01", "close": 9.91, "volume": 198431.0}, {"date": "2020-12-02", "close": 9.81, "volume": 169420.0}, {"date": "2020-12-03", "close": 9.29, "volume": 258946.0}, {"date": "2020-12-04", "close": 9.65, "volume": 174344.0}, {"date": "2020-12-07", "close": 9.73, "volume": 176502.0}, {"date": "2020-12-08", "close": 9.91, "volume": 242917.0}, {"date": "2020-12-09", "close": 9.685, "volume": 209110.0}, {"date": "2020-12-10", "close": 9.77, "volume": 167373.0}, {"date": "2020-12-11", "close": 9.61, "volume": 285403.0}, {"date": "2020-12-14", "close": 9.32, "volume": 349321.0}, {"date": "2020-12-15", "close": 9.45, "volume": 169556.0}, {"date": "2020-12-16", "close": 9.43, "volume": 209978.0}, {"date": "2020-12-17", "close": 9.54, "volume": 197716.0}, {"date": "2020-12-18", "close": 9.83, "volume": 1289818.0}, {"date": "2020-12-21", "close": 10.05, "volume": 245849.0}, {"date": "2020-12-22", "close": 10.26, "volume": 182380.0}, {"date": "2020-12-23", "close": 11.34, "volume": 258894.0}, {"date": "2020-12-24", "close": 11.66, "volume": 159966.0}, {"date": "2020-12-28", "close": 11.23, "volume": 282746.0}, {"date": "2020-12-29", "close": 11.13, "volume": 180095.0}, {"date": "2020-12-30", "close": 11.14, "volume": 165298.0}, {"date": "2020-12-31", "close": 11.02, "volume": 352590.0}, {"date": "2021-01-04", "close": 10.7, "volume": 261017.0}, {"date": "2021-01-05", "close": 11.04, "volume": 270533.0}, {"date": "2021-01-06", "close": 11.92, "volume": 266370.0}, {"date": "2021-01-07", "close": 12.0, "volume": 225238.0}, {"date": "2021-01-08", "close": 11.54, "volume": 267468.0}, {"date": "2021-01-11", "close": 11.6, "volume": 214791.0}, {"date": "2021-01-12", "close": 12.23, "volume": 407893.0}, {"date": "2021-01-13", "close": 15.36, "volume": 1303198.0}, {"date": "2021-01-14", "close": 14.94, "volume": 664518.0}, {"date": "2021-01-15", "close": 13.85, "volume": 426979.0}, {"date": "2021-01-19", "close": 13.87, "volume": 222900.0}, {"date": "2021-01-20", "close": 13.9, "volume": 296730.0}, {"date": "2021-01-21", "close": 13.26, "volume": 211361.0}, {"date": "2021-01-22", "close": 13.58, "volume": 211121.0}, {"date": "2021-01-25", "close": 13.45, "volume": 192394.0}, {"date": "2021-01-26", "close": 13.25, "volume": 178254.0}, {"date": "2021-01-27", "close": 12.43, "volume": 295690.0}, {"date": "2021-01-28", "close": 12.51, "volume": 306135.0}, {"date": "2021-01-29", "close": 11.79, "volume": 342239.0}, {"date": "2021-02-01", "close": 12.42, "volume": 163011.0}, {"date": "2021-02-02", "close": 12.54, "volume": 134064.0}, {"date": "2021-02-03", "close": 12.76, "volume": 116657.0}, {"date": "2021-02-04", "close": 12.77, "volume": 110085.0}, {"date": "2021-02-05", "close": 12.81, "volume": 123470.0}, {"date": "2021-02-08", "close": 13.33, "volume": 151598.0}, {"date": "2021-02-09", "close": 12.61, "volume": 428961.0}, {"date": "2021-02-10", "close": 13.04, "volume": 236993.0}, {"date": "2021-02-11", "close": 13.05, "volume": 223751.0}, {"date": "2021-02-12", "close": 12.96, "volume": 173252.0}, {"date": "2021-02-16", "close": 13.04, "volume": 161083.0}, {"date": "2021-02-17", "close": 13.03, "volume": 160520.0}, {"date": "2021-02-18", "close": 12.8, "volume": 122021.0}, {"date": "2021-02-19", "close": 13.06, "volume": 105430.0}, {"date": "2021-02-22", "close": 13.61, "volume": 113999.0}, {"date": "2021-02-23", "close": 13.72, "volume": 192393.0}, {"date": "2021-02-24", "close": 14.0, "volume": 179517.0}, {"date": "2021-02-25", "close": 13.71, "volume": 157589.0}, {"date": "2021-02-26", "close": 13.57, "volume": 178994.0}, {"date": "2021-03-01", "close": 14.32, "volume": 178279.0}, {"date": "2021-03-02", "close": 13.83, "volume": 91777.0}, {"date": "2021-03-03", "close": 14.19, "volume": 122130.0}, {"date": "2021-03-04", "close": 14.01, "volume": 194722.0}, {"date": "2021-03-05", "close": 14.4, "volume": 272235.0}, {"date": "2021-03-08", "close": 14.955, "volume": 236329.0}, {"date": "2021-03-09", "close": 15.21, "volume": 215273.0}, {"date": "2021-03-10", "close": 15.72, "volume": 218942.0}, {"date": "2021-03-11", "close": 15.75, "volume": 204720.0}, {"date": "2021-03-12", "close": 15.69, "volume": 205010.0}, {"date": "2021-03-15", "close": 15.45, "volume": 93282.0}, {"date": "2021-03-16", "close": 14.33, "volume": 186871.0}, {"date": "2021-03-17", "close": 14.08, "volume": 138710.0}, {"date": "2021-03-18", "close": 13.5, "volume": 252498.0}, {"date": "2021-03-19", "close": 13.57, "volume": 625565.0}, {"date": "2021-03-22", "close": 13.12, "volume": 110316.0}, {"date": "2021-03-23", "close": 12.33, "volume": 208365.0}, {"date": "2021-03-24", "close": 12.57, "volume": 147430.0}, {"date": "2021-03-25", "close": 12.73, "volume": 197126.0}, {"date": "2021-03-26", "close": 13.25, "volume": 104599.0}, {"date": "2021-03-29", "close": 12.77, "volume": 191028.0}, {"date": "2021-03-30", "close": 13.12, "volume": 100670.0}, {"date": "2021-03-31", "close": 13.11, "volume": 242314.0}, {"date": "2021-04-01", "close": 13.7, "volume": 170262.0}, {"date": "2021-04-05", "close": 13.83, "volume": 137013.0}, {"date": "2021-04-06", "close": 13.755, "volume": 76260.0}, {"date": "2021-04-07", "close": 13.66, "volume": 107217.0}, {"date": "2021-04-08", "close": 13.4, "volume": 122987.0}, {"date": "2021-04-09", "close": 13.4, "volume": 96537.0}, {"date": "2021-04-12", "close": 13.41, "volume": 71366.0}, {"date": "2021-04-13", "close": 13.36, "volume": 303922.0}, {"date": "2021-04-14", "close": 13.6, "volume": 144463.0}, {"date": "2021-04-15", "close": 13.28, "volume": 78174.0}, {"date": "2021-04-16", "close": 13.13, "volume": 101921.0}, {"date": "2021-04-19", "close": 12.94, "volume": 112696.0}, {"date": "2021-04-20", "close": 12.36, "volume": 99002.0}, {"date": "2021-04-21", "close": 12.51, "volume": 57197.0}, {"date": "2021-04-22", "close": 12.6, "volume": 114663.0}, {"date": "2021-04-23", "close": 12.85, "volume": 173161.0}, {"date": "2021-04-26", "close": 13.04, "volume": 109492.0}, {"date": "2021-04-27", "close": 13.1, "volume": 95855.0}, {"date": "2021-04-28", "close": 13.29, "volume": 56990.0}, {"date": "2021-04-29", "close": 13.35, "volume": 124602.0}, {"date": "2021-04-30", "close": 13.21, "volume": 120611.0}, {"date": "2021-05-03", "close": 13.68, "volume": 214581.0}, {"date": "2021-05-04", "close": 13.42, "volume": 79527.0}, {"date": "2021-05-05", "close": 13.52, "volume": 130942.0}, {"date": "2021-05-06", "close": 13.79, "volume": 98804.0}, {"date": "2021-05-07", "close": 13.86, "volume": 159648.0}, {"date": "2021-05-10", "close": 13.34, "volume": 142043.0}, {"date": "2021-05-11", "close": 12.73, "volume": 261804.0}, {"date": "2021-05-12", "close": 12.32, "volume": 261190.0}, {"date": "2021-05-13", "close": 12.6, "volume": 203102.0}, {"date": "2021-05-14", "close": 12.435, "volume": 192728.0}, {"date": "2021-05-17", "close": 12.09, "volume": 128616.0}, {"date": "2021-05-18", "close": 12.05, "volume": 132012.0}, {"date": "2021-05-19", "close": 11.72, "volume": 77808.0}, {"date": "2021-05-20", "close": 11.37, "volume": 210475.0}, {"date": "2021-05-21", "close": 11.18, "volume": 142237.0}, {"date": "2021-05-24", "close": 11.23, "volume": 240371.0}, {"date": "2021-05-25", "close": 10.7, "volume": 144709.0}, {"date": "2021-05-26", "close": 10.57, "volume": 240736.0}, {"date": "2021-05-27", "close": 10.81, "volume": 251255.0}, {"date": "2021-05-28", "close": 10.9, "volume": 256349.0}, {"date": "2021-06-01", "close": 11.09, "volume": 170935.0}, {"date": "2021-06-02", "close": 11.14, "volume": 198648.0}, {"date": "2021-06-03", "close": 11.31, "volume": 86107.0}, {"date": "2021-06-04", "close": 11.13, "volume": 64534.0}, {"date": "2021-06-07", "close": 10.96, "volume": 185533.0}, {"date": "2021-06-08", "close": 10.96, "volume": 74289.0}, {"date": "2021-06-09", "close": 11.05, "volume": 191513.0}, {"date": "2021-06-10", "close": 10.77, "volume": 79951.0}, {"date": "2021-06-11", "close": 10.65, "volume": 144915.0}, {"date": "2021-06-14", "close": 11.06, "volume": 331715.0}, {"date": "2021-06-15", "close": 11.35, "volume": 248569.0}, {"date": "2021-06-16", "close": 11.43, "volume": 269756.0}, {"date": "2021-06-17", "close": 11.47, "volume": 218260.0}, {"date": "2021-06-18", "close": 10.77, "volume": 401634.0}, {"date": "2021-06-21", "close": 10.3, "volume": 199348.0}, {"date": "2021-06-22", "close": 10.18, "volume": 191423.0}, {"date": "2021-06-23", "close": 10.31, "volume": 226150.0}, {"date": "2021-06-24", "close": 10.59, "volume": 97815.0}, {"date": "2021-06-25", "close": 10.3, "volume": 400998.0}, {"date": "2021-06-28", "close": 10.52, "volume": 210327.0}, {"date": "2021-06-29", "close": 10.25, "volume": 85160.0}, {"date": "2021-06-30", "close": 10.5, "volume": 122377.0}, {"date": "2021-07-01", "close": 10.56, "volume": 62339.0}, {"date": "2021-07-02", "close": 10.54, "volume": 81399.0}, {"date": "2021-07-06", "close": 10.51, "volume": 217155.0}, {"date": "2021-07-07", "close": 10.53, "volume": 265262.0}, {"date": "2021-07-08", "close": 10.56, "volume": 127685.0}, {"date": "2021-07-09", "close": 10.99, "volume": 130534.0}, {"date": "2021-07-12", "close": 11.05, "volume": 111371.0}, {"date": "2021-07-13", "close": 10.85, "volume": 104776.0}, {"date": "2021-07-14", "close": 10.69, "volume": 113683.0}, {"date": "2021-07-15", "close": 10.66, "volume": 99307.0}, {"date": "2021-07-16", "close": 10.58, "volume": 116636.0}, {"date": "2021-07-19", "close": 10.54, "volume": 231647.0}, {"date": "2021-07-20", "close": 10.87, "volume": 148537.0}, {"date": "2021-07-21", "close": 10.6, "volume": 140656.0}, {"date": "2021-07-22", "close": 10.6, "volume": 214314.0}, {"date": "2021-07-23", "close": 10.92, "volume": 113920.0}, {"date": "2021-07-26", "close": 10.63, "volume": 117187.0}, {"date": "2021-07-27", "close": 10.66, "volume": 78704.0}, {"date": "2021-07-28", "close": 10.75, "volume": 74317.0}, {"date": "2021-07-29", "close": 10.92, "volume": 60082.0}, {"date": "2021-07-30", "close": 10.91, "volume": 128315.0}, {"date": "2021-08-02", "close": 10.71, "volume": 112586.0}, {"date": "2021-08-03", "close": 10.69, "volume": 79242.0}, {"date": "2021-08-04", "close": 10.64, "volume": 104274.0}, {"date": "2021-08-05", "close": 10.91, "volume": 89825.0}, {"date": "2021-08-06", "close": 10.81, "volume": 90174.0}, {"date": "2021-08-09", "close": 10.58, "volume": 66558.0}, {"date": "2021-08-10", "close": 11.25, "volume": 144432.0}, {"date": "2021-08-11", "close": 11.4, "volume": 73309.0}, {"date": "2021-08-12", "close": 11.5, "volume": 51151.0}, {"date": "2021-08-13", "close": 10.98, "volume": 95100.0}, {"date": "2021-08-16", "close": 11.21, "volume": 88882.0}, {"date": "2021-08-17", "close": 10.5, "volume": 120461.0}, {"date": "2021-08-18", "close": 10.52, "volume": 53359.0}, {"date": "2021-08-19", "close": 10.46, "volume": 83250.0}, {"date": "2021-08-20", "close": 10.62, "volume": 56424.0}, {"date": "2021-08-23", "close": 10.8, "volume": 36419.0}, {"date": "2021-08-24", "close": 10.98, "volume": 43550.0}, {"date": "2021-08-25", "close": 11.07, "volume": 62336.0}, {"date": "2021-08-26", "close": 10.75, "volume": 48272.0}, {"date": "2021-08-27", "close": 11.33, "volume": 90599.0}, {"date": "2021-08-30", "close": 11.35, "volume": 90325.0}, {"date": "2021-08-31", "close": 11.28, "volume": 54864.0}, {"date": "2021-09-01", "close": 11.29, "volume": 53661.0}, {"date": "2021-09-02", "close": 11.45, "volume": 56458.0}, {"date": "2021-09-03", "close": 11.24, "volume": 63105.0}, {"date": "2021-09-07", "close": 10.89, "volume": 60851.0}, {"date": "2021-09-08", "close": 11.06, "volume": 73169.0}, {"date": "2021-09-09", "close": 10.77, "volume": 64942.0}, {"date": "2021-09-10", "close": 10.59, "volume": 70147.0}, {"date": "2021-09-13", "close": 11.03, "volume": 116804.0}, {"date": "2021-09-14", "close": 10.11, "volume": 280649.0}, {"date": "2021-09-15", "close": 9.91, "volume": 148995.0}, {"date": "2021-09-16", "close": 10.1, "volume": 96545.0}, {"date": "2021-09-17", "close": 9.99, "volume": 543359.0}, {"date": "2021-09-20", "close": 9.87, "volume": 105955.0}, {"date": "2021-09-21", "close": 9.75, "volume": 102475.0}, {"date": "2021-09-22", "close": 9.81, "volume": 67876.0}, {"date": "2021-09-23", "close": 10.44, "volume": 112184.0}, {"date": "2021-09-24", "close": 10.57, "volume": 84897.0}, {"date": "2021-09-27", "close": 10.69, "volume": 138326.0}, {"date": "2021-09-28", "close": 10.58, "volume": 81406.0}, {"date": "2021-09-29", "close": 10.47, "volume": 79450.0}, {"date": "2021-09-30", "close": 10.46, "volume": 82397.0}, {"date": "2021-10-01", "close": 10.82, "volume": 103870.0}, {"date": "2021-10-04", "close": 10.64, "volume": 134701.0}, {"date": "2021-10-05", "close": 10.88, "volume": 138607.0}, {"date": "2021-10-06", "close": 10.23, "volume": 98045.0}, {"date": "2021-10-07", "close": 10.46, "volume": 95423.0}, {"date": "2021-10-08", "close": 10.4, "volume": 51493.0}, {"date": "2021-10-11", "close": 10.22, "volume": 49195.0}, {"date": "2021-10-12", "close": 10.29, "volume": 31741.0}, {"date": "2021-10-13", "close": 10.5, "volume": 55652.0}, {"date": "2021-10-14", "close": 10.53, "volume": 139680.0}, {"date": "2021-10-15", "close": 10.39, "volume": 102097.0}, {"date": "2021-10-18", "close": 10.14, "volume": 73091.0}, {"date": "2021-10-19", "close": 9.88, "volume": 94782.0}, {"date": "2021-10-20", "close": 10.54, "volume": 102297.0}, {"date": "2021-10-21", "close": 10.34, "volume": 74032.0}, {"date": "2021-10-22", "close": 10.31, "volume": 40554.0}, {"date": "2021-10-25", "close": 10.44, "volume": 66356.0}, {"date": "2021-10-26", "close": 10.46, "volume": 78452.0}, {"date": "2021-10-27", "close": 10.51, "volume": 53226.0}, {"date": "2021-10-28", "close": 10.47, "volume": 141167.0}, {"date": "2021-10-29", "close": 10.23, "volume": 58768.0}, {"date": "2021-11-01", "close": 10.52, "volume": 92753.0}, {"date": "2021-11-02", "close": 10.4, "volume": 111935.0}, {"date": "2021-11-03", "close": 10.75, "volume": 102138.0}, {"date": "2021-11-04", "close": 10.5, "volume": 120064.0}, {"date": "2021-11-05", "close": 10.69, "volume": 269984.0}, {"date": "2021-11-08", "close": 11.54, "volume": 179835.0}, {"date": "2021-11-09", "close": 10.59, "volume": 276533.0}, {"date": "2021-11-10", "close": 10.71, "volume": 70661.0}, {"date": "2021-11-11", "close": 10.43, "volume": 90067.0}, {"date": "2021-11-12", "close": 10.58, "volume": 112571.0}, {"date": "2021-11-15", "close": 10.83, "volume": 103184.0}, {"date": "2021-11-16", "close": 10.9, "volume": 74072.0}, {"date": "2021-11-17", "close": 10.47, "volume": 60590.0}, {"date": "2021-11-18", "close": 10.08, "volume": 101161.0}, {"date": "2021-11-19", "close": 9.65, "volume": 109370.0}, {"date": "2021-11-22", "close": 9.45, "volume": 104204.0}, {"date": "2021-11-23", "close": 9.77, "volume": 222006.0}, {"date": "2021-11-24", "close": 9.87, "volume": 55630.0}, {"date": "2021-11-26", "close": 9.36, "volume": 84337.0}, {"date": "2021-11-29", "close": 9.19, "volume": 337621.0}, {"date": "2021-11-30", "close": 8.69, "volume": 158808.0}, {"date": "2021-12-01", "close": 8.26, "volume": 179647.0}, {"date": "2021-12-02", "close": 8.58, "volume": 146446.0}, {"date": "2021-12-03", "close": 8.31, "volume": 134590.0}, {"date": "2021-12-06", "close": 8.58, "volume": 171340.0}, {"date": "2021-12-07", "close": 8.57, "volume": 225965.0}, {"date": "2021-12-08", "close": 8.7, "volume": 90761.0}, {"date": "2021-12-09", "close": 8.46, "volume": 161156.0}, {"date": "2021-12-10", "close": 8.44, "volume": 74902.0}, {"date": "2021-12-13", "close": 7.97, "volume": 132067.0}, {"date": "2021-12-14", "close": 7.59, "volume": 112934.0}, {"date": "2021-12-15", "close": 7.57, "volume": 287963.0}, {"date": "2021-12-16", "close": 7.41, "volume": 236003.0}, {"date": "2021-12-17", "close": 7.05, "volume": 1330989.0}, {"date": "2021-12-20", "close": 6.58, "volume": 1305243.0}, {"date": "2021-12-21", "close": 6.88, "volume": 449913.0}, {"date": "2021-12-22", "close": 7.1, "volume": 412637.0}, {"date": "2021-12-23", "close": 7.14, "volume": 415027.0}, {"date": "2021-12-27", "close": 7.09, "volume": 371671.0}, {"date": "2021-12-28", "close": 6.84, "volume": 645285.0}, {"date": "2021-12-29", "close": 6.78, "volume": 2746644.0}, {"date": "2021-12-30", "close": 7.05, "volume": 6303044.0}, {"date": "2021-12-31", "close": 7.52, "volume": 781432.0}, {"date": "2022-01-03", "close": 7.72, "volume": 572592.0}, {"date": "2022-01-04", "close": 7.86, "volume": 538777.0}, {"date": "2022-01-05", "close": 7.72, "volume": 386380.0}, {"date": "2022-01-06", "close": 8.07, "volume": 418073.0}, {"date": "2022-01-07", "close": 7.99, "volume": 256017.0}, {"date": "2022-01-10", "close": 7.68, "volume": 249781.0}, {"date": "2022-01-11", "close": 7.8, "volume": 179131.0}, {"date": "2022-01-12", "close": 7.78, "volume": 292587.0}, {"date": "2022-01-13", "close": 7.96, "volume": 259259.0}, {"date": "2022-01-14", "close": 8.11, "volume": 196955.0}, {"date": "2022-01-18", "close": 7.8, "volume": 310435.0}, {"date": "2022-01-19", "close": 7.79, "volume": 284102.0}, {"date": "2022-01-20", "close": 7.3, "volume": 334376.0}, {"date": "2022-01-21", "close": 6.93, "volume": 284604.0}, {"date": "2022-01-24", "close": 6.86, "volume": 490049.0}, {"date": "2022-01-25", "close": 7.12, "volume": 439118.0}, {"date": "2022-01-26", "close": 7.07, "volume": 396672.0}, {"date": "2022-01-27", "close": 6.94, "volume": 435601.0}, {"date": "2022-01-28", "close": 6.69, "volume": 371869.0}, {"date": "2022-01-31", "close": 7.26, "volume": 1841440.0}, {"date": "2022-02-01", "close": 7.48, "volume": 277087.0}, {"date": "2022-02-02", "close": 7.12, "volume": 249008.0}, {"date": "2022-02-03", "close": 6.65, "volume": 598787.0}, {"date": "2022-02-04", "close": 6.47, "volume": 425070.0}, {"date": "2022-02-07", "close": 6.45, "volume": 395787.0}, {"date": "2022-02-08", "close": 6.64, "volume": 847626.0}, {"date": "2022-02-09", "close": 6.45, "volume": 378589.0}, {"date": "2022-02-10", "close": 6.29, "volume": 271126.0}, {"date": "2022-02-11", "close": 6.33, "volume": 260524.0}, {"date": "2022-02-14", "close": 6.51, "volume": 236219.0}, {"date": "2022-02-15", "close": 6.91, "volume": 223495.0}, {"date": "2022-02-16", "close": 7.07, "volume": 257677.0}, {"date": "2022-02-17", "close": 6.99, "volume": 236378.0}, {"date": "2022-02-18", "close": 6.95, "volume": 168851.0}, {"date": "2022-02-22", "close": 6.69, "volume": 187708.0}, {"date": "2022-02-23", "close": 6.43, "volume": 193838.0}, {"date": "2022-02-24", "close": 6.7, "volume": 233950.0}, {"date": "2022-02-25", "close": 6.76, "volume": 208605.0}, {"date": "2022-02-28", "close": 6.94, "volume": 227836.0}, {"date": "2022-03-01", "close": 6.7, "volume": 156084.0}, {"date": "2022-03-02", "close": 6.98, "volume": 206318.0}, {"date": "2022-03-03", "close": 7.03, "volume": 208561.0}, {"date": "2022-03-04", "close": 7.07, "volume": 167732.0}, {"date": "2022-03-07", "close": 7.96, "volume": 1191163.0}, {"date": "2022-03-08", "close": 8.44, "volume": 1002864.0}, {"date": "2022-03-09", "close": 8.51, "volume": 575073.0}, {"date": "2022-03-10", "close": 8.75, "volume": 398311.0}, {"date": "2022-03-11", "close": 8.52, "volume": 406795.0}, {"date": "2022-03-14", "close": 8.28, "volume": 471636.0}, {"date": "2022-03-15", "close": 8.34, "volume": 417634.0}, {"date": "2022-03-16", "close": 8.51, "volume": 318505.0}, {"date": "2022-03-17", "close": 8.83, "volume": 356730.0}, {"date": "2022-03-18", "close": 8.68, "volume": 1930108.0}, {"date": "2022-03-21", "close": 8.72, "volume": 373350.0}, {"date": "2022-03-22", "close": 8.73, "volume": 248086.0}, {"date": "2022-03-23", "close": 8.76, "volume": 187743.0}, {"date": "2022-03-24", "close": 8.43, "volume": 315026.0}, {"date": "2022-03-25", "close": 8.61, "volume": 211544.0}, {"date": "2022-03-28", "close": 8.6, "volume": 233995.0}, {"date": "2022-03-29", "close": 8.66, "volume": 258310.0}, {"date": "2022-03-30", "close": 8.5, "volume": 476104.0}, {"date": "2022-03-31", "close": 8.22, "volume": 548274.0}, {"date": "2022-04-01", "close": 7.99, "volume": 460172.0}, {"date": "2022-04-04", "close": 8.23, "volume": 346457.0}, {"date": "2022-04-05", "close": 7.72, "volume": 322900.0}, {"date": "2022-04-06", "close": 7.47, "volume": 210889.0}, {"date": "2022-04-07", "close": 7.48, "volume": 205686.0}, {"date": "2022-04-08", "close": 7.09, "volume": 496967.0}, {"date": "2022-04-11", "close": 6.99, "volume": 349210.0}, {"date": "2022-04-12", "close": 6.9, "volume": 317978.0}, {"date": "2022-04-13", "close": 7.14, "volume": 214604.0}, {"date": "2022-04-14", "close": 7.03, "volume": 185716.0}, {"date": "2022-04-18", "close": 6.98, "volume": 299479.0}, {"date": "2022-04-19", "close": 6.93, "volume": 415482.0}, {"date": "2022-04-20", "close": 7.23, "volume": 477915.0}, {"date": "2022-04-21", "close": 7.35, "volume": 449378.0}, {"date": "2022-04-22", "close": 7.28, "volume": 251900.0}, {"date": "2022-04-25", "close": 6.9, "volume": 375118.0}, {"date": "2022-04-26", "close": 6.59, "volume": 339092.0}, {"date": "2022-04-27", "close": 6.72, "volume": 238706.0}, {"date": "2022-04-28", "close": 6.82, "volume": 203598.0}, {"date": "2022-04-29", "close": 6.8, "volume": 223448.0}, {"date": "2022-05-02", "close": 6.67, "volume": 355739.0}, {"date": "2022-05-03", "close": 6.69, "volume": 229711.0}, {"date": "2022-05-04", "close": 6.99, "volume": 187504.0}, {"date": "2022-05-05", "close": 6.64, "volume": 245693.0}, {"date": "2022-05-06", "close": 6.54, "volume": 203081.0}, {"date": "2022-05-09", "close": 6.49, "volume": 284345.0}, {"date": "2022-05-10", "close": 5.43, "volume": 958332.0}, {"date": "2022-05-11", "close": 5.11, "volume": 624871.0}, {"date": "2022-05-12", "close": 5.3, "volume": 609348.0}, {"date": "2022-05-13", "close": 5.01, "volume": 710722.0}, {"date": "2022-05-16", "close": 5.01, "volume": 661590.0}, {"date": "2022-05-17", "close": 5.58, "volume": 929398.0}, {"date": "2022-05-18", "close": 5.35, "volume": 529784.0}, {"date": "2022-05-19", "close": 5.65, "volume": 419365.0}, {"date": "2022-05-20", "close": 5.31, "volume": 493592.0}, {"date": "2022-05-23", "close": 5.35, "volume": 243714.0}, {"date": "2022-05-24", "close": 5.52, "volume": 341443.0}, {"date": "2022-05-25", "close": 5.79, "volume": 254888.0}, {"date": "2022-05-26", "close": 5.84, "volume": 248788.0}, {"date": "2022-05-27", "close": 6.11, "volume": 302073.0}, {"date": "2022-05-31", "close": 6.03, "volume": 303882.0}, {"date": "2022-06-01", "close": 5.97, "volume": 274504.0}, {"date": "2022-06-02", "close": 6.06, "volume": 283851.0}, {"date": "2022-06-03", "close": 6.04, "volume": 214085.0}, {"date": "2022-06-06", "close": 6.39, "volume": 303192.0}, {"date": "2022-06-07", "close": 6.63, "volume": 389470.0}, {"date": "2022-06-08", "close": 6.75, "volume": 211319.0}, {"date": "2022-06-09", "close": 6.61, "volume": 423277.0}, {"date": "2022-06-10", "close": 6.46, "volume": 228603.0}, {"date": "2022-06-13", "close": 6.28, "volume": 410826.0}, {"date": "2022-06-14", "close": 5.93, "volume": 232909.0}, {"date": "2022-06-15", "close": 5.95, "volume": 264741.0}, {"date": "2022-06-16", "close": 5.41, "volume": 323160.0}, {"date": "2022-06-17", "close": 5.1, "volume": 341217.0}, {"date": "2022-06-21", "close": 5.45, "volume": 433062.0}, {"date": "2022-06-22", "close": 5.54, "volume": 443929.0}, {"date": "2022-06-23", "close": 5.31, "volume": 517693.0}, {"date": "2022-06-24", "close": 5.42, "volume": 3841429.0}, {"date": "2022-06-27", "close": 5.58, "volume": 201420.0}, {"date": "2022-06-28", "close": 5.54, "volume": 116077.0}, {"date": "2022-06-29", "close": 5.17, "volume": 239341.0}, {"date": "2022-06-30", "close": 5.06, "volume": 261298.0}, {"date": "2022-07-01", "close": 4.95, "volume": 310376.0}, {"date": "2022-07-05", "close": 4.58, "volume": 481316.0}, {"date": "2022-07-06", "close": 4.45, "volume": 252456.0}, {"date": "2022-07-07", "close": 4.63, "volume": 370480.0}, {"date": "2022-07-08", "close": 4.76, "volume": 551512.0}, {"date": "2022-07-11", "close": 4.65, "volume": 803509.0}, {"date": "2022-07-12", "close": 4.53, "volume": 379254.0}, {"date": "2022-07-13", "close": 4.54, "volume": 272075.0}, {"date": "2022-07-14", "close": 4.56, "volume": 155517.0}, {"date": "2022-07-15", "close": 4.62, "volume": 638714.0}, {"date": "2022-07-18", "close": 4.89, "volume": 155352.0}, {"date": "2022-07-19", "close": 5.12, "volume": 553883.0}, {"date": "2022-07-20", "close": 5.32, "volume": 122402.0}, {"date": "2022-07-21", "close": 5.33, "volume": 162952.0}, {"date": "2022-07-22", "close": 5.29, "volume": 163171.0}, {"date": "2022-07-25", "close": 5.37, "volume": 166450.0}, {"date": "2022-07-26", "close": 5.38, "volume": 121174.0}, {"date": "2022-07-27", "close": 5.43, "volume": 118015.0}, {"date": "2022-07-28", "close": 5.47, "volume": 129589.0}, {"date": "2022-07-29", "close": 5.54, "volume": 133923.0}, {"date": "2022-08-01", "close": 5.43, "volume": 108134.0}, {"date": "2022-08-02", "close": 5.32, "volume": 103187.0}, {"date": "2022-08-03", "close": 5.19, "volume": 112102.0}, {"date": "2022-08-04", "close": 4.96, "volume": 127821.0}, {"date": "2022-08-05", "close": 5.06, "volume": 78416.0}, {"date": "2022-08-08", "close": 5.25, "volume": 144354.0}, {"date": "2022-08-09", "close": 5.1, "volume": 72710.0}, {"date": "2022-08-10", "close": 5.49, "volume": 161854.0}, {"date": "2022-08-11", "close": 5.77, "volume": 103061.0}, {"date": "2022-08-12", "close": 5.84, "volume": 90357.0}, {"date": "2022-08-15", "close": 5.59, "volume": 98353.0}, {"date": "2022-08-16", "close": 5.44, "volume": 81321.0}, {"date": "2022-08-17", "close": 5.43, "volume": 91597.0}, {"date": "2022-08-18", "close": 5.58, "volume": 75190.0}, {"date": "2022-08-19", "close": 5.5, "volume": 161956.0}, {"date": "2022-08-22", "close": 5.64, "volume": 179825.0}, {"date": "2022-08-23", "close": 5.81, "volume": 76021.0}, {"date": "2022-08-24", "close": 5.82, "volume": 56594.0}, {"date": "2022-08-25", "close": 5.96, "volume": 100509.0}, {"date": "2022-08-26", "close": 5.92, "volume": 188666.0}, {"date": "2022-08-29", "close": 5.91, "volume": 153220.0}, {"date": "2022-08-30", "close": 5.78, "volume": 102363.0}, {"date": "2022-08-31", "close": 5.68, "volume": 97563.0}, {"date": "2022-09-01", "close": 5.5, "volume": 106330.0}, {"date": "2022-09-02", "close": 5.52, "volume": 73650.0}, {"date": "2022-09-06", "close": 5.56, "volume": 78907.0}, {"date": "2022-09-07", "close": 5.67, "volume": 60494.0}, {"date": "2022-09-08", "close": 5.61, "volume": 102625.0}, {"date": "2022-09-09", "close": 5.74, "volume": 59490.0}, {"date": "2022-09-12", "close": 5.67, "volume": 244116.0}, {"date": "2022-09-13", "close": 5.4, "volume": 144658.0}, {"date": "2022-09-14", "close": 5.26, "volume": 115039.0}, {"date": "2022-09-15", "close": 5.15, "volume": 97906.0}, {"date": "2022-09-16", "close": 4.86, "volume": 138619.0}, {"date": "2022-09-19", "close": 4.66, "volume": 95447.0}, {"date": "2022-09-20", "close": 4.53, "volume": 93728.0}, {"date": "2022-09-21", "close": 4.52, "volume": 59192.0}, {"date": "2022-09-22", "close": 4.3, "volume": 78326.0}, {"date": "2022-09-23", "close": 3.78, "volume": 187172.0}, {"date": "2022-09-26", "close": 3.58, "volume": 97712.0}, {"date": "2022-09-27", "close": 3.46, "volume": 537498.0}, {"date": "2022-09-28", "close": 3.96, "volume": 183990.0}, {"date": "2022-09-29", "close": 4.18, "volume": 222851.0}, {"date": "2022-09-30", "close": 4.14, "volume": 138740.0}, {"date": "2022-10-03", "close": 4.22, "volume": 74216.0}, {"date": "2022-10-04", "close": 4.26, "volume": 83606.0}, {"date": "2022-10-05", "close": 4.35, "volume": 41445.0}, {"date": "2022-10-06", "close": 4.35, "volume": 74356.0}, {"date": "2022-10-07", "close": 3.88, "volume": 212675.0}, {"date": "2022-10-10", "close": 4.03, "volume": 124820.0}, {"date": "2022-10-11", "close": 4.01, "volume": 65220.0}, {"date": "2022-10-12", "close": 3.82, "volume": 46743.0}, {"date": "2022-10-13", "close": 4.1, "volume": 139855.0}, {"date": "2022-10-14", "close": 4.0, "volume": 69661.0}, {"date": "2022-10-17", "close": 4.05, "volume": 61146.0}, {"date": "2022-10-18", "close": 4.23, "volume": 90880.0}, {"date": "2022-10-19", "close": 4.16, "volume": 144777.0}, {"date": "2022-10-20", "close": 4.22, "volume": 101181.0}, {"date": "2022-10-21", "close": 4.29, "volume": 55446.0}, {"date": "2022-10-24", "close": 4.43, "volume": 59807.0}, {"date": "2022-10-25", "close": 4.51, "volume": 107507.0}, {"date": "2022-10-26", "close": 4.7, "volume": 61064.0}, {"date": "2022-10-27", "close": 4.77, "volume": 73086.0}, {"date": "2022-10-28", "close": 4.85, "volume": 54219.0}, {"date": "2022-10-31", "close": 4.9, "volume": 53256.0}, {"date": "2022-11-01", "close": 4.96, "volume": 81196.0}, {"date": "2022-11-02", "close": 4.63, "volume": 58197.0}, {"date": "2022-11-03", "close": 4.75, "volume": 47327.0}, {"date": "2022-11-04", "close": 4.94, "volume": 62036.0}, {"date": "2022-11-07", "close": 4.97, "volume": 98380.0}, {"date": "2022-11-08", "close": 5.27, "volume": 345418.0}, {"date": "2022-11-09", "close": 5.59, "volume": 126402.0}, {"date": "2022-11-10", "close": 5.5, "volume": 93738.0}, {"date": "2022-11-11", "close": 5.38, "volume": 72269.0}, {"date": "2022-11-14", "close": 5.23, "volume": 104194.0}, {"date": "2022-11-15", "close": 5.25, "volume": 119912.0}, {"date": "2022-11-16", "close": 5.24, "volume": 99806.0}, {"date": "2022-11-17", "close": 5.16, "volume": 26752.0}, {"date": "2022-11-18", "close": 5.24, "volume": 117029.0}, {"date": "2022-11-21", "close": 5.41, "volume": 209281.0}, {"date": "2022-11-22", "close": 5.53, "volume": 205545.0}, {"date": "2022-11-23", "close": 5.37, "volume": 16353.0}, {"date": "2022-11-25", "close": 5.185, "volume": 27067.0}, {"date": "2022-11-28", "close": 5.04, "volume": 192322.0}, {"date": "2022-11-29", "close": 5.02, "volume": 68510.0}, {"date": "2022-11-30", "close": 5.12, "volume": 131915.0}, {"date": "2022-12-01", "close": 5.54, "volume": 261472.0}, {"date": "2022-12-02", "close": 5.88, "volume": 134920.0}, {"date": "2022-12-05", "close": 5.73, "volume": 70166.0}, {"date": "2022-12-06", "close": 5.65, "volume": 47956.0}, {"date": "2022-12-07", "close": 5.71, "volume": 83546.0}, {"date": "2022-12-08", "close": 5.66, "volume": 91215.0}, {"date": "2022-12-09", "close": 5.35, "volume": 114846.0}, {"date": "2022-12-12", "close": 5.63, "volume": 99645.0}, {"date": "2022-12-13", "close": 5.89, "volume": 92765.0}, {"date": "2022-12-14", "close": 6.02, "volume": 127445.0}, {"date": "2022-12-15", "close": 6.09, "volume": 110758.0}, {"date": "2022-12-16", "close": 6.34, "volume": 160440.0}, {"date": "2022-12-19", "close": 6.24, "volume": 437596.0}, {"date": "2022-12-20", "close": 6.48, "volume": 170511.0}, {"date": "2022-12-21", "close": 6.25, "volume": 114799.0}, {"date": "2022-12-22", "close": 6.18, "volume": 180074.0}, {"date": "2022-12-23", "close": 6.16, "volume": 170094.0}, {"date": "2022-12-27", "close": 6.6, "volume": 164044.0}, {"date": "2022-12-28", "close": 6.47, "volume": 167338.0}, {"date": "2022-12-29", "close": 6.44, "volume": 103090.0}, {"date": "2022-12-30", "close": 6.22, "volume": 212032.0}, {"date": "2023-01-03", "close": 6.33, "volume": 419366.0}, {"date": "2023-01-04", "close": 6.72, "volume": 170497.0}, {"date": "2023-01-05", "close": 7.56, "volume": 560983.0}, {"date": "2023-01-06", "close": 7.78, "volume": 261005.0}, {"date": "2023-01-09", "close": 7.73, "volume": 113365.0}, {"date": "2023-01-10", "close": 7.95, "volume": 143066.0}, {"date": "2023-01-11", "close": 8.07, "volume": 160770.0}, {"date": "2023-01-12", "close": 8.09, "volume": 79621.0}, {"date": "2023-01-13", "close": 8.17, "volume": 60337.0}, {"date": "2023-01-17", "close": 8.03, "volume": 109895.0}, {"date": "2023-01-18", "close": 7.89, "volume": 130249.0}, {"date": "2023-01-19", "close": 7.94, "volume": 98900.0}, {"date": "2023-01-20", "close": 7.85, "volume": 98694.0}, {"date": "2023-01-23", "close": 7.93, "volume": 163863.0}, {"date": "2023-01-24", "close": 7.77, "volume": 57480.0}, {"date": "2023-01-25", "close": 7.93, "volume": 85117.0}, {"date": "2023-01-26", "close": 7.99, "volume": 74581.0}, {"date": "2023-01-27", "close": 7.98, "volume": 62913.0}, {"date": "2023-01-30", "close": 7.68, "volume": 62964.0}, {"date": "2023-01-31", "close": 8.07, "volume": 117453.0}, {"date": "2023-02-01", "close": 8.57, "volume": 191770.0}, {"date": "2023-02-02", "close": 8.83, "volume": 201647.0}, {"date": "2023-02-03", "close": 9.14, "volume": 242350.0}, {"date": "2023-02-06", "close": 9.21, "volume": 97236.0}, {"date": "2023-02-07", "close": 9.28, "volume": 233398.0}, {"date": "2023-02-08", "close": 9.2, "volume": 169264.0}, {"date": "2023-02-09", "close": 8.105, "volume": 620903.0}, {"date": "2023-02-10", "close": 7.43, "volume": 466837.0}, {"date": "2023-02-13", "close": 6.93, "volume": 325304.0}, {"date": "2023-02-14", "close": 6.78, "volume": 309687.0}, {"date": "2023-02-15", "close": 6.79, "volume": 199279.0}, {"date": "2023-02-16", "close": 6.82, "volume": 150045.0}, {"date": "2023-02-17", "close": 6.76, "volume": 82906.0}, {"date": "2023-02-21", "close": 6.37, "volume": 170951.0}, {"date": "2023-02-22", "close": 6.29, "volume": 91110.0}, {"date": "2023-02-23", "close": 6.29, "volume": 178231.0}, {"date": "2023-02-24", "close": 6.34, "volume": 199625.0}, {"date": "2023-02-27", "close": 6.36, "volume": 113278.0}, {"date": "2023-02-28", "close": 6.33, "volume": 107788.0}, {"date": "2023-03-01", "close": 6.62, "volume": 196560.0}, {"date": "2023-03-02", "close": 6.66, "volume": 93819.0}, {"date": "2023-03-03", "close": 6.93, "volume": 75025.0}, {"date": "2023-03-06", "close": 7.17, "volume": 190472.0}, {"date": "2023-03-07", "close": 6.92, "volume": 135494.0}, {"date": "2023-03-08", "close": 6.91, "volume": 89231.0}, {"date": "2023-03-09", "close": 6.72, "volume": 143574.0}, {"date": "2023-03-10", "close": 6.36, "volume": 139667.0}, {"date": "2023-03-13", "close": 5.99, "volume": 185921.0}, {"date": "2023-03-14", "close": 5.96, "volume": 146215.0}, {"date": "2023-03-15", "close": 5.58, "volume": 116194.0}, {"date": "2023-03-16", "close": 5.72, "volume": 231217.0}, {"date": "2023-03-17", "close": 5.35, "volume": 421582.0}, {"date": "2023-03-20", "close": 5.12, "volume": 176751.0}, {"date": "2023-03-21", "close": 5.03, "volume": 270305.0}, {"date": "2023-03-22", "close": 4.84, "volume": 282359.0}, {"date": "2023-03-23", "close": 4.89, "volume": 359087.0}, {"date": "2023-03-24", "close": 4.83, "volume": 249127.0}, {"date": "2023-03-27", "close": 4.81, "volume": 148725.0}, {"date": "2023-03-28", "close": 4.97, "volume": 204519.0}, {"date": "2023-03-29", "close": 5.1, "volume": 179819.0}, {"date": "2023-03-30", "close": 5.25, "volume": 156624.0}, {"date": "2023-03-31", "close": 5.4, "volume": 159223.0}, {"date": "2023-04-03", "close": 5.62, "volume": 121684.0}, {"date": "2023-04-04", "close": 5.51, "volume": 117411.0}, {"date": "2023-04-05", "close": 5.09, "volume": 72204.0}, {"date": "2023-04-06", "close": 5.2, "volume": 96828.0}, {"date": "2023-04-10", "close": 5.22, "volume": 93690.0}, {"date": "2023-04-11", "close": 5.21, "volume": 122755.0}, {"date": "2023-04-12", "close": 5.22, "volume": 65454.0}, {"date": "2023-04-13", "close": 5.17, "volume": 73994.0}, {"date": "2023-04-14", "close": 5.35, "volume": 72677.0}, {"date": "2023-04-17", "close": 5.28, "volume": 51526.0}, {"date": "2023-04-18", "close": 5.23, "volume": 49316.0}, {"date": "2023-04-19", "close": 5.29, "volume": 89505.0}, {"date": "2023-04-20", "close": 5.06, "volume": 52447.0}, {"date": "2023-04-21", "close": 5.01, "volume": 75261.0}, {"date": "2023-04-24", "close": 5.12, "volume": 41871.0}, {"date": "2023-04-25", "close": 4.9, "volume": 154344.0}, {"date": "2023-04-26", "close": 4.75, "volume": 68379.0}, {"date": "2023-04-27", "close": 4.78, "volume": 50713.0}, {"date": "2023-04-28", "close": 4.76, "volume": 39119.0}, {"date": "2023-05-01", "close": 5.09, "volume": 76575.0}, {"date": "2023-05-02", "close": 5.12, "volume": 56855.0}, {"date": "2023-05-03", "close": 5.2, "volume": 72207.0}, {"date": "2023-05-04", "close": 5.12, "volume": 66899.0}, {"date": "2023-05-05", "close": 5.45, "volume": 95077.0}, {"date": "2023-05-08", "close": 5.4, "volume": 97217.0}, {"date": "2023-05-09", "close": 5.6, "volume": 98089.0}, {"date": "2023-05-10", "close": 5.56, "volume": 75816.0}, {"date": "2023-05-11", "close": 5.43, "volume": 60928.0}, {"date": "2023-05-12", "close": 5.62, "volume": 62109.0}, {"date": "2023-05-15", "close": 6.32, "volume": 251990.0}, {"date": "2023-05-16", "close": 5.88, "volume": 210053.0}, {"date": "2023-05-17", "close": 5.82, "volume": 62746.0}, {"date": "2023-05-18", "close": 5.82, "volume": 74334.0}, {"date": "2023-05-19", "close": 5.92, "volume": 31544.0}, {"date": "2023-05-22", "close": 5.85, "volume": 72762.0}, {"date": "2023-05-23", "close": 5.51, "volume": 123095.0}, {"date": "2023-05-24", "close": 5.42, "volume": 69071.0}, {"date": "2023-05-25", "close": 5.55, "volume": 36520.0}, {"date": "2023-05-26", "close": 5.45, "volume": 28225.0}, {"date": "2023-05-30", "close": 5.5, "volume": 46556.0}, {"date": "2023-05-31", "close": 5.41, "volume": 74098.0}, {"date": "2023-06-01", "close": 5.49, "volume": 39405.0}, {"date": "2023-06-02", "close": 5.64, "volume": 51562.0}, {"date": "2023-06-05", "close": 5.77, "volume": 33047.0}, {"date": "2023-06-06", "close": 5.81, "volume": 41897.0}, {"date": "2023-06-07", "close": 5.9, "volume": 24209.0}, {"date": "2023-06-08", "close": 5.9, "volume": 49411.0}, {"date": "2023-06-09", "close": 5.81, "volume": 48412.0}, {"date": "2023-06-12", "close": 5.78, "volume": 28717.0}, {"date": "2023-06-13", "close": 5.86, "volume": 36276.0}, {"date": "2023-06-14", "close": 5.77, "volume": 68989.0}, {"date": "2023-06-15", "close": 5.91, "volume": 36323.0}, {"date": "2023-06-16", "close": 5.55, "volume": 47351.0}, {"date": "2023-06-20", "close": 5.57, "volume": 65268.0}, {"date": "2023-06-21", "close": 5.34, "volume": 43766.0}, {"date": "2023-06-22", "close": 5.4, "volume": 38674.0}, {"date": "2023-06-23", "close": 5.56, "volume": 43161.0}, {"date": "2023-06-26", "close": 5.56, "volume": 36941.0}, {"date": "2023-06-27", "close": 5.63, "volume": 88867.0}, {"date": "2023-06-28", "close": 5.59, "volume": 65797.0}, {"date": "2023-06-29", "close": 5.63, "volume": 82614.0}, {"date": "2023-06-30", "close": 5.89, "volume": 61015.0}, {"date": "2023-07-03", "close": 5.84, "volume": 19064.0}, {"date": "2023-07-05", "close": 5.66, "volume": 64436.0}, {"date": "2023-07-06", "close": 5.64, "volume": 88179.0}, {"date": "2023-07-07", "close": 6.0, "volume": 146466.0}, {"date": "2023-07-10", "close": 6.25, "volume": 115976.0}, {"date": "2023-07-11", "close": 6.53, "volume": 63370.0}, {"date": "2023-07-12", "close": 6.77, "volume": 116097.0}, {"date": "2023-07-13", "close": 6.36, "volume": 61003.0}, {"date": "2023-07-14", "close": 5.95, "volume": 61349.0}, {"date": "2023-07-17", "close": 6.38, "volume": 75541.0}, {"date": "2023-07-18", "close": 6.38, "volume": 119292.0}, {"date": "2023-07-19", "close": 6.84, "volume": 156316.0}, {"date": "2023-07-20", "close": 6.5, "volume": 60513.0}, {"date": "2023-07-21", "close": 6.23, "volume": 138693.0}, {"date": "2023-07-24", "close": 6.405, "volume": 59349.0}, {"date": "2023-07-25", "close": 6.23, "volume": 70709.0}, {"date": "2023-07-26", "close": 6.47, "volume": 100925.0}, {"date": "2023-07-27", "close": 6.17, "volume": 97451.0}, {"date": "2023-07-28", "close": 6.34, "volume": 34452.0}, {"date": "2023-07-31", "close": 6.33, "volume": 20799.0}, {"date": "2023-08-01", "close": 6.38, "volume": 63942.0}, {"date": "2023-08-02", "close": 6.5, "volume": 60311.0}, {"date": "2023-08-03", "close": 6.59, "volume": 32584.0}, {"date": "2023-08-04", "close": 6.79, "volume": 45186.0}, {"date": "2023-08-07", "close": 6.44, "volume": 58331.0}, {"date": "2023-08-08", "close": 6.6, "volume": 56846.0}, {"date": "2023-08-09", "close": 6.75, "volume": 57071.0}, {"date": "2023-08-10", "close": 6.73, "volume": 70209.0}, {"date": "2023-08-11", "close": 6.71, "volume": 47263.0}, {"date": "2023-08-14", "close": 6.46, "volume": 41577.0}, {"date": "2023-08-15", "close": 6.21, "volume": 58522.0}, {"date": "2023-08-16", "close": 6.3, "volume": 45292.0}, {"date": "2023-08-17", "close": 6.26, "volume": 44561.0}, {"date": "2023-08-18", "close": 6.38, "volume": 20966.0}, {"date": "2023-08-21", "close": 6.39, "volume": 49731.0}, {"date": "2023-08-22", "close": 7.87, "volume": 495101.0}, {"date": "2023-08-23", "close": 7.74, "volume": 150875.0}, {"date": "2023-08-24", "close": 7.89, "volume": 107909.0}, {"date": "2023-08-25", "close": 7.96, "volume": 198586.0}, {"date": "2023-08-28", "close": 8.36, "volume": 103092.0}, {"date": "2023-08-29", "close": 8.22, "volume": 78749.0}, {"date": "2023-08-30", "close": 8.53, "volume": 130220.0}, {"date": "2023-08-31", "close": 8.31, "volume": 102027.0}, {"date": "2023-09-01", "close": 8.11, "volume": 115013.0}, {"date": "2023-09-05", "close": 7.97, "volume": 106195.0}, {"date": "2023-09-06", "close": 8.25, "volume": 62182.0}, {"date": "2023-09-07", "close": 7.98, "volume": 57832.0}, {"date": "2023-09-08", "close": 8.0, "volume": 41476.0}, {"date": "2023-09-11", "close": 7.97, "volume": 134648.0}, {"date": "2023-09-12", "close": 9.07, "volume": 610637.0}, {"date": "2023-09-13", "close": 9.23, "volume": 247318.0}, {"date": "2023-09-14", "close": 9.2, "volume": 120719.0}, {"date": "2023-09-15", "close": 9.13, "volume": 267893.0}, {"date": "2023-09-18", "close": 9.35, "volume": 130794.0}, {"date": "2023-09-19", "close": 9.39, "volume": 110157.0}, {"date": "2023-09-20", "close": 9.71, "volume": 179587.0}, {"date": "2023-09-21", "close": 10.11, "volume": 239010.0}, {"date": "2023-09-22", "close": 10.45, "volume": 184808.0}, {"date": "2023-09-25", "close": 10.69, "volume": 481847.0}, {"date": "2023-09-26", "close": 10.69, "volume": 142529.0}, {"date": "2023-09-27", "close": 11.08, "volume": 303980.0}, {"date": "2023-09-28", "close": 11.78, "volume": 1129355.0}, {"date": "2023-09-29", "close": 11.8, "volume": 463070.0}, {"date": "2023-10-02", "close": 11.27, "volume": 534607.0}, {"date": "2023-10-03", "close": 11.18, "volume": 266096.0}, {"date": "2023-10-04", "close": 10.99, "volume": 322652.0}, {"date": "2023-10-05", "close": 11.78, "volume": 301731.0}, {"date": "2023-10-06", "close": 11.91, "volume": 254404.0}, {"date": "2023-10-09", "close": 12.18, "volume": 189615.0}, {"date": "2023-10-10", "close": 11.99, "volume": 278257.0}, {"date": "2023-10-11", "close": 12.11, "volume": 187556.0}, {"date": "2023-10-12", "close": 11.78, "volume": 180437.0}, {"date": "2023-10-13", "close": 12.07, "volume": 211344.0}, {"date": "2023-10-16", "close": 12.35, "volume": 315566.0}, {"date": "2023-10-17", "close": 12.89, "volume": 286134.0}, {"date": "2023-10-18", "close": 12.3, "volume": 237866.0}, {"date": "2023-10-19", "close": 12.45, "volume": 242236.0}, {"date": "2023-10-20", "close": 11.9, "volume": 292155.0}, {"date": "2023-10-23", "close": 12.07, "volume": 182120.0}, {"date": "2023-10-24", "close": 11.93, "volume": 212395.0}, {"date": "2023-10-25", "close": 11.7, "volume": 218035.0}, {"date": "2023-10-26", "close": 12.0, "volume": 237109.0}, {"date": "2023-10-27", "close": 11.35, "volume": 225937.0}, {"date": "2023-10-30", "close": 11.56, "volume": 183713.0}, {"date": "2023-10-31", "close": 11.65, "volume": 114103.0}, {"date": "2023-11-01", "close": 11.47, "volume": 133015.0}, {"date": "2023-11-02", "close": 11.86, "volume": 243075.0}, {"date": "2023-11-03", "close": 11.75, "volume": 204547.0}, {"date": "2023-11-06", "close": 11.5, "volume": 215417.0}, {"date": "2023-11-07", "close": 11.09, "volume": 211303.0}, {"date": "2023-11-08", "close": 10.87, "volume": 522853.0}, {"date": "2023-11-09", "close": 11.33, "volume": 292335.0}, {"date": "2023-11-10", "close": 11.55, "volume": 317541.0}, {"date": "2023-11-13", "close": 10.9, "volume": 229118.0}, {"date": "2023-11-14", "close": 10.49, "volume": 371199.0}, {"date": "2023-11-15", "close": 10.26, "volume": 358230.0}, {"date": "2023-11-16", "close": 9.89, "volume": 428858.0}, {"date": "2023-11-17", "close": 10.42, "volume": 482257.0}, {"date": "2023-11-20", "close": 10.07, "volume": 264705.0}, {"date": "2023-11-21", "close": 9.99, "volume": 194838.0}, {"date": "2023-11-22", "close": 9.92, "volume": 155016.0}, {"date": "2023-11-24", "close": 9.99, "volume": 53112.0}, {"date": "2023-11-27", "close": 9.76, "volume": 182275.0}, {"date": "2023-11-28", "close": 9.75, "volume": 173614.0}, {"date": "2023-11-29", "close": 9.89, "volume": 168003.0}, {"date": "2023-11-30", "close": 9.96, "volume": 117852.0}, {"date": "2023-12-01", "close": 10.14, "volume": 188872.0}, {"date": "2023-12-04", "close": 10.49, "volume": 253239.0}, {"date": "2023-12-05", "close": 10.12, "volume": 222929.0}, {"date": "2023-12-06", "close": 9.51, "volume": 200724.0}, {"date": "2023-12-07", "close": 9.58, "volume": 216902.0}, {"date": "2023-12-08", "close": 9.53, "volume": 116998.0}, {"date": "2023-12-11", "close": 9.42, "volume": 94883.0}, {"date": "2023-12-12", "close": 9.33, "volume": 136220.0}, {"date": "2023-12-13", "close": 10.04, "volume": 239284.0}, {"date": "2023-12-14", "close": 10.11, "volume": 279622.0}, {"date": "2023-12-15", "close": 10.21, "volume": 182808.0}, {"date": "2023-12-18", "close": 10.53, "volume": 130286.0}, {"date": "2023-12-19", "close": 10.43, "volume": 159710.0}, {"date": "2023-12-20", "close": 10.13, "volume": 236220.0}, {"date": "2023-12-21", "close": 10.26, "volume": 201822.0}, {"date": "2023-12-22", "close": 10.09, "volume": 72929.0}, {"date": "2023-12-26", "close": 10.26, "volume": 104397.0}, {"date": "2023-12-27", "close": 10.19, "volume": 79878.0}, {"date": "2023-12-28", "close": 9.91, "volume": 73427.0}, {"date": "2023-12-29", "close": 9.78, "volume": 89492.0}, {"date": "2024-01-02", "close": 9.6, "volume": 153287.0}, {"date": "2024-01-03", "close": 9.92, "volume": 187057.0}, {"date": "2024-01-04", "close": 10.09, "volume": 249154.0}, {"date": "2024-01-05", "close": 9.88, "volume": 174067.0}, {"date": "2024-01-08", "close": 9.79, "volume": 177144.0}, {"date": "2024-01-09", "close": 9.75, "volume": 103830.0}, {"date": "2024-01-10", "close": 9.56, "volume": 118497.0}, {"date": "2024-01-11", "close": 9.54, "volume": 73827.0}, {"date": "2024-01-12", "close": 9.66, "volume": 83168.0}, {"date": "2024-01-16", "close": 9.39, "volume": 130436.0}, {"date": "2024-01-17", "close": 9.41, "volume": 184481.0}, {"date": "2024-01-18", "close": 9.32, "volume": 96649.0}, {"date": "2024-01-19", "close": 9.37, "volume": 141797.0}, {"date": "2024-01-22", "close": 9.65, "volume": 137058.0}, {"date": "2024-01-23", "close": 9.49, "volume": 89044.0}, {"date": "2024-01-24", "close": 9.65, "volume": 155563.0}, {"date": "2024-01-25", "close": 9.71, "volume": 175492.0}, {"date": "2024-01-26", "close": 9.59, "volume": 138401.0}, {"date": "2024-01-29", "close": 9.57, "volume": 124460.0}, {"date": "2024-01-30", "close": 9.61, "volume": 226165.0}, {"date": "2024-01-31", "close": 9.28, "volume": 143686.0}, {"date": "2024-02-01", "close": 9.1, "volume": 136520.0}, {"date": "2024-02-02", "close": 9.03, "volume": 94963.0}, {"date": "2024-02-05", "close": 8.95, "volume": 248626.0}, {"date": "2024-02-06", "close": 9.41, "volume": 142017.0}, {"date": "2024-02-07", "close": 9.21, "volume": 355996.0}, {"date": "2024-02-08", "close": 11.34, "volume": 866653.0}, {"date": "2024-02-09", "close": 12.34, "volume": 778199.0}, {"date": "2024-02-12", "close": 12.31, "volume": 422046.0}, {"date": "2024-02-13", "close": 12.07, "volume": 308333.0}, {"date": "2024-02-14", "close": 11.92, "volume": 187850.0}, {"date": "2024-02-15", "close": 12.65, "volume": 247018.0}, {"date": "2024-02-16", "close": 12.51, "volume": 213744.0}, {"date": "2024-02-20", "close": 12.02, "volume": 163753.0}, {"date": "2024-02-21", "close": 11.63, "volume": 184078.0}, {"date": "2024-02-22", "close": 11.61, "volume": 150850.0}, {"date": "2024-02-23", "close": 11.58, "volume": 77398.0}, {"date": "2024-02-26", "close": 11.61, "volume": 192425.0}, {"date": "2024-02-27", "close": 11.67, "volume": 140663.0}, {"date": "2024-02-28", "close": 11.67, "volume": 177303.0}, {"date": "2024-02-29", "close": 11.8, "volume": 202971.0}, {"date": "2024-03-01", "close": 11.99, "volume": 340234.0}, {"date": "2024-03-04", "close": 11.76, "volume": 122737.0}, {"date": "2024-03-05", "close": 12.31, "volume": 285523.0}, {"date": "2024-03-06", "close": 12.96, "volume": 229791.0}, {"date": "2024-03-07", "close": 12.95, "volume": 150140.0}, {"date": "2024-03-08", "close": 13.07, "volume": 159194.0}, {"date": "2024-03-11", "close": 12.81, "volume": 204271.0}, {"date": "2024-03-12", "close": 12.99, "volume": 159783.0}, {"date": "2024-03-13", "close": 13.13, "volume": 231156.0}, {"date": "2024-03-14", "close": 13.09, "volume": 177633.0}, {"date": "2024-03-15", "close": 13.22, "volume": 1472422.0}, {"date": "2024-03-18", "close": 13.08, "volume": 207088.0}, {"date": "2024-03-19", "close": 12.99, "volume": 154193.0}, {"date": "2024-03-20", "close": 13.22, "volume": 150855.0}, {"date": "2024-03-21", "close": 12.94, "volume": 122180.0}, {"date": "2024-03-22", "close": 13.08, "volume": 249709.0}, {"date": "2024-03-25", "close": 13.09, "volume": 176671.0}, {"date": "2024-03-26", "close": 13.36, "volume": 179066.0}, {"date": "2024-03-27", "close": 13.37, "volume": 266568.0}, {"date": "2024-03-28", "close": 13.03, "volume": 413940.0}, {"date": "2024-04-01", "close": 12.97, "volume": 207706.0}, {"date": "2024-04-02", "close": 12.83, "volume": 118404.0}, {"date": "2024-04-03", "close": 13.05, "volume": 127059.0}, {"date": "2024-04-04", "close": 12.91, "volume": 120878.0}, {"date": "2024-04-05", "close": 13.14, "volume": 143556.0}, {"date": "2024-04-08", "close": 13.15, "volume": 88688.0}, {"date": "2024-04-09", "close": 12.98, "volume": 121268.0}, {"date": "2024-04-10", "close": 12.64, "volume": 145729.0}, {"date": "2024-04-11", "close": 12.27, "volume": 160455.0}, {"date": "2024-04-12", "close": 12.21, "volume": 167826.0}, {"date": "2024-04-15", "close": 12.29, "volume": 340951.0}, {"date": "2024-04-16", "close": 11.93, "volume": 212056.0}, {"date": "2024-04-17", "close": 11.75, "volume": 174559.0}, {"date": "2024-04-18", "close": 11.56, "volume": 170622.0}, {"date": "2024-04-19", "close": 11.61, "volume": 147644.0}, {"date": "2024-04-22", "close": 11.46, "volume": 160372.0}, {"date": "2024-04-23", "close": 11.55, "volume": 125446.0}, {"date": "2024-04-24", "close": 11.54, "volume": 83192.0}, {"date": "2024-04-25", "close": 11.77, "volume": 96101.0}, {"date": "2024-04-26", "close": 11.53, "volume": 77636.0}, {"date": "2024-04-29", "close": 11.36, "volume": 86040.0}, {"date": "2024-04-30", "close": 11.26, "volume": 125987.0}, {"date": "2024-05-01", "close": 11.14, "volume": 129418.0}, {"date": "2024-05-02", "close": 11.57, "volume": 131439.0}, {"date": "2024-05-03", "close": 11.74, "volume": 105304.0}, {"date": "2024-05-06", "close": 11.96, "volume": 86469.0}, {"date": "2024-05-07", "close": 11.93, "volume": 134844.0}, {"date": "2024-05-08", "close": 11.84, "volume": 128208.0}, {"date": "2024-05-09", "close": 10.64, "volume": 830334.0}, {"date": "2024-05-10", "close": 10.91, "volume": 665130.0}, {"date": "2024-05-13", "close": 10.89, "volume": 514758.0}, {"date": "2024-05-14", "close": 11.0, "volume": 320088.0}, {"date": "2024-05-15", "close": 11.53, "volume": 345852.0}, {"date": "2024-05-16", "close": 11.05, "volume": 179112.0}, {"date": "2024-05-17", "close": 11.21, "volume": 219037.0}, {"date": "2024-05-20", "close": 11.4, "volume": 241170.0}, {"date": "2024-05-21", "close": 11.31, "volume": 172009.0}, {"date": "2024-05-22", "close": 11.34, "volume": 108459.0}, {"date": "2024-05-23", "close": 11.1, "volume": 158762.0}, {"date": "2024-05-24", "close": 11.28, "volume": 155493.0}, {"date": "2024-05-28", "close": 10.95, "volume": 277099.0}, {"date": "2024-05-29", "close": 11.38, "volume": 349933.0}, {"date": "2024-05-30", "close": 11.92, "volume": 173825.0}, {"date": "2024-05-31", "close": 12.08, "volume": 152880.0}, {"date": "2024-06-03", "close": 11.92, "volume": 284868.0}, {"date": "2024-06-04", "close": 11.46, "volume": 311918.0}, {"date": "2024-06-05", "close": 11.56, "volume": 186733.0}, {"date": "2024-06-06", "close": 11.33, "volume": 147030.0}, {"date": "2024-06-07", "close": 10.84, "volume": 220283.0}, {"date": "2024-06-10", "close": 11.18, "volume": 120379.0}, {"date": "2024-06-11", "close": 10.94, "volume": 161587.0}, {"date": "2024-06-12", "close": 10.91, "volume": 165784.0}, {"date": "2024-06-13", "close": 10.64, "volume": 162278.0}, {"date": "2024-06-14", "close": 10.43, "volume": 159316.0}, {"date": "2024-06-17", "close": 10.39, "volume": 113908.0}, {"date": "2024-06-18", "close": 10.15, "volume": 221219.0}, {"date": "2024-06-20", "close": 10.49, "volume": 207721.0}, {"date": "2024-06-21", "close": 10.22, "volume": 407505.0}, {"date": "2024-06-24", "close": 10.04, "volume": 241725.0}, {"date": "2024-06-25", "close": 9.73, "volume": 333909.0}, {"date": "2024-06-26", "close": 10.09, "volume": 392924.0}, {"date": "2024-06-27", "close": 9.88, "volume": 391311.0}, {"date": "2024-06-28", "close": 9.93, "volume": 4067038.0}, {"date": "2024-07-01", "close": 9.46, "volume": 373791.0}, {"date": "2024-07-02", "close": 9.4, "volume": 321629.0}, {"date": "2024-07-03", "close": 9.2, "volume": 203139.0}, {"date": "2024-07-05", "close": 8.765, "volume": 410621.0}, {"date": "2024-07-08", "close": 8.87, "volume": 183085.0}, {"date": "2024-07-09", "close": 8.78, "volume": 219925.0}, {"date": "2024-07-10", "close": 8.83, "volume": 172953.0}, {"date": "2024-07-11", "close": 9.25, "volume": 243972.0}, {"date": "2024-07-12", "close": 9.47, "volume": 231722.0}, {"date": "2024-07-15", "close": 9.75, "volume": 188574.0}, {"date": "2024-07-16", "close": 10.2, "volume": 263504.0}, {"date": "2024-07-17", "close": 10.04, "volume": 164784.0}, {"date": "2024-07-18", "close": 10.14, "volume": 179877.0}, {"date": "2024-07-19", "close": 10.26, "volume": 149078.0}, {"date": "2024-07-22", "close": 10.71, "volume": 226656.0}, {"date": "2024-07-23", "close": 10.91, "volume": 281519.0}, {"date": "2024-07-24", "close": 10.38, "volume": 222958.0}, {"date": "2024-07-25", "close": 10.4, "volume": 140341.0}, {"date": "2024-07-26", "close": 10.44, "volume": 97827.0}, {"date": "2024-07-29", "close": 10.1, "volume": 114730.0}, {"date": "2024-07-30", "close": 10.06, "volume": 135581.0}, {"date": "2024-07-31", "close": 10.12, "volume": 114547.0}, {"date": "2024-08-01", "close": 10.03, "volume": 287526.0}, {"date": "2024-08-02", "close": 9.35, "volume": 140536.0}, {"date": "2024-08-05", "close": 8.92, "volume": 259000.0}, {"date": "2024-08-06", "close": 8.9, "volume": 94511.0}, {"date": "2024-08-07", "close": 8.87, "volume": 124806.0}, {"date": "2024-08-08", "close": 9.33, "volume": 95963.0}, {"date": "2024-08-09", "close": 8.95, "volume": 135009.0}, {"date": "2024-08-12", "close": 9.09, "volume": 100445.0}, {"date": "2024-08-13", "close": 9.33, "volume": 85499.0}, {"date": "2024-08-14", "close": 9.27, "volume": 121253.0}, {"date": "2024-08-15", "close": 9.4, "volume": 95794.0}, {"date": "2024-08-16", "close": 9.41, "volume": 74935.0}, {"date": "2024-08-19", "close": 9.67, "volume": 87928.0}, {"date": "2024-08-20", "close": 9.51, "volume": 113583.0}, {"date": "2024-08-21", "close": 9.5, "volume": 68656.0}, {"date": "2024-08-22", "close": 9.46, "volume": 63558.0}, {"date": "2024-08-23", "close": 10.0, "volume": 64481.0}, {"date": "2024-08-26", "close": 9.95, "volume": 128056.0}, {"date": "2024-08-27", "close": 9.74, "volume": 62578.0}, {"date": "2024-08-28", "close": 9.77, "volume": 113316.0}, {"date": "2024-08-29", "close": 9.95, "volume": 85662.0}, {"date": "2024-08-30", "close": 9.96, "volume": 112179.0}, {"date": "2024-09-03", "close": 9.42, "volume": 142809.0}, {"date": "2024-09-04", "close": 9.54, "volume": 91039.0}, {"date": "2024-09-05", "close": 9.42, "volume": 108706.0}, {"date": "2024-09-06", "close": 9.37, "volume": 103368.0}, {"date": "2024-09-09", "close": 9.14, "volume": 176378.0}, {"date": "2024-09-10", "close": 10.54, "volume": 1137957.0}, {"date": "2024-09-11", "close": 10.61, "volume": 235313.0}, {"date": "2024-09-12", "close": 10.67, "volume": 210450.0}, {"date": "2024-09-13", "close": 10.96, "volume": 264259.0}, {"date": "2024-09-16", "close": 10.81, "volume": 161983.0}, {"date": "2024-09-17", "close": 10.63, "volume": 244685.0}, {"date": "2024-09-18", "close": 10.35, "volume": 188563.0}, {"date": "2024-09-19", "close": 10.8, "volume": 269205.0}, {"date": "2024-09-20", "close": 11.29, "volume": 856408.0}, {"date": "2024-09-23", "close": 11.42, "volume": 274010.0}, {"date": "2024-09-24", "close": 11.51, "volume": 281761.0}, {"date": "2024-09-25", "close": 11.07, "volume": 264932.0}, {"date": "2024-09-26", "close": 10.98, "volume": 503387.0}, {"date": "2024-09-27", "close": 11.55, "volume": 290249.0}, {"date": "2024-09-30", "close": 11.53, "volume": 251643.0}, {"date": "2024-10-01", "close": 11.85, "volume": 178289.0}, {"date": "2024-10-02", "close": 11.81, "volume": 124516.0}, {"date": "2024-10-03", "close": 11.42, "volume": 152445.0}, {"date": "2024-10-04", "close": 11.57, "volume": 133620.0}, {"date": "2024-10-07", "close": 11.34, "volume": 127336.0}, {"date": "2024-10-08", "close": 11.14, "volume": 127690.0}, {"date": "2024-10-09", "close": 11.39, "volume": 147480.0}, {"date": "2024-10-10", "close": 11.37, "volume": 141363.0}, {"date": "2024-10-11", "close": 11.54, "volume": 103024.0}, {"date": "2024-10-14", "close": 11.4, "volume": 75969.0}, {"date": "2024-10-15", "close": 11.58, "volume": 97199.0}, {"date": "2024-10-16", "close": 11.69, "volume": 111650.0}, {"date": "2024-10-17", "close": 11.74, "volume": 103336.0}, {"date": "2024-10-18", "close": 11.69, "volume": 131121.0}, {"date": "2024-10-21", "close": 11.52, "volume": 79146.0}, {"date": "2024-10-22", "close": 11.47, "volume": 88715.0}, {"date": "2024-10-23", "close": 11.18, "volume": 77519.0}, {"date": "2024-10-24", "close": 11.35, "volume": 71898.0}, {"date": "2024-10-25", "close": 11.44, "volume": 65228.0}, {"date": "2024-10-28", "close": 11.39, "volume": 64031.0}, {"date": "2024-10-29", "close": 11.21, "volume": 83438.0}, {"date": "2024-10-30", "close": 11.35, "volume": 70289.0}, {"date": "2024-10-31", "close": 11.23, "volume": 87167.0}, {"date": "2024-11-01", "close": 11.24, "volume": 120438.0}, {"date": "2024-11-04", "close": 11.14, "volume": 111056.0}, {"date": "2024-11-05", "close": 11.27, "volume": 128914.0}, {"date": "2024-11-06", "close": 12.91, "volume": 252967.0}, {"date": "2024-11-07", "close": 12.75, "volume": 477065.0}, {"date": "2024-11-08", "close": 13.01, "volume": 169735.0}, {"date": "2024-11-11", "close": 12.83, "volume": 116808.0}, {"date": "2024-11-12", "close": 12.8, "volume": 103424.0}, {"date": "2024-11-13", "close": 13.13, "volume": 145778.0}, {"date": "2024-11-14", "close": 12.82, "volume": 88990.0}, {"date": "2024-11-15", "close": 12.52, "volume": 86221.0}, {"date": "2024-11-18", "close": 12.71, "volume": 93518.0}, {"date": "2024-11-19", "close": 13.0, "volume": 92155.0}, {"date": "2024-11-20", "close": 13.35, "volume": 117990.0}, {"date": "2024-11-21", "close": 13.24, "volume": 223784.0}, {"date": "2024-11-22", "close": 13.32, "volume": 143151.0}, {"date": "2024-11-25", "close": 13.45, "volume": 129247.0}, {"date": "2024-11-26", "close": 13.3, "volume": 152053.0}, {"date": "2024-11-27", "close": 13.3, "volume": 79387.0}, {"date": "2024-11-29", "close": 13.26, "volume": 45479.0}, {"date": "2024-12-02", "close": 13.4, "volume": 134394.0}, {"date": "2024-12-03", "close": 13.09, "volume": 127630.0}, {"date": "2024-12-04", "close": 13.18, "volume": 109384.0}, {"date": "2024-12-05", "close": 13.34, "volume": 142673.0}, {"date": "2024-12-06", "close": 12.88, "volume": 101931.0}, {"date": "2024-12-09", "close": 12.62, "volume": 75794.0}, {"date": "2024-12-10", "close": 12.71, "volume": 158147.0}, {"date": "2024-12-11", "close": 13.06, "volume": 134567.0}, {"date": "2024-12-12", "close": 12.9, "volume": 72581.0}, {"date": "2024-12-13", "close": 13.04, "volume": 54875.0}, {"date": "2024-12-16", "close": 13.32, "volume": 78670.0}, {"date": "2024-12-17", "close": 13.09, "volume": 212804.0}, {"date": "2024-12-18", "close": 12.3, "volume": 159332.0}, {"date": "2024-12-19", "close": 12.12, "volume": 102587.0}, {"date": "2024-12-20", "close": 12.16, "volume": 598237.0}, {"date": "2024-12-23", "close": 12.03, "volume": 73509.0}, {"date": "2024-12-24", "close": 12.1, "volume": 52489.0}, {"date": "2024-12-26", "close": 12.23, "volume": 79687.0}, {"date": "2024-12-27", "close": 11.94, "volume": 77349.0}, {"date": "2024-12-30", "close": 12.03, "volume": 109596.0}, {"date": "2024-12-31", "close": 11.97, "volume": 62412.0}, {"date": "2025-01-02", "close": 12.04, "volume": 112848.0}, {"date": "2025-01-03", "close": 12.55, "volume": 107834.0}, {"date": "2025-01-06", "close": 12.99, "volume": 165859.0}, {"date": "2025-01-07", "close": 12.84, "volume": 123852.0}, {"date": "2025-01-08", "close": 12.54, "volume": 87025.0}, {"date": "2025-01-10", "close": 12.03, "volume": 128287.0}, {"date": "2025-01-13", "close": 12.3, "volume": 133088.0}, {"date": "2025-01-14", "close": 12.91, "volume": 174405.0}, {"date": "2025-01-15", "close": 13.43, "volume": 173101.0}, {"date": "2025-01-16", "close": 14.34, "volume": 284271.0}, {"date": "2025-01-17", "close": 14.88, "volume": 311482.0}, {"date": "2025-01-21", "close": 15.26, "volume": 282494.0}, {"date": "2025-01-22", "close": 15.04, "volume": 272502.0}, {"date": "2025-01-23", "close": 15.06, "volume": 164588.0}, {"date": "2025-01-24", "close": 15.05, "volume": 177689.0}, {"date": "2025-01-27", "close": 14.3, "volume": 349210.0}, {"date": "2025-01-28", "close": 13.85, "volume": 174885.0}, {"date": "2025-01-29", "close": 13.75, "volume": 118660.0}, {"date": "2025-01-30", "close": 14.03, "volume": 99984.0}, {"date": "2025-01-31", "close": 13.56, "volume": 121595.0}, {"date": "2025-02-03", "close": 13.6, "volume": 186687.0}, {"date": "2025-02-04", "close": 14.125, "volume": 153552.0}, {"date": "2025-02-05", "close": 14.04, "volume": 315427.0}, {"date": "2025-02-06", "close": 14.14, "volume": 670785.0}, {"date": "2025-02-07", "close": 14.18, "volume": 234187.0}, {"date": "2025-02-10", "close": 15.07, "volume": 355891.0}, {"date": "2025-02-11", "close": 15.48, "volume": 366310.0}, {"date": "2025-02-12", "close": 15.37, "volume": 243916.0}, {"date": "2025-02-13", "close": 15.36, "volume": 222264.0}, {"date": "2025-02-14", "close": 15.2, "volume": 180075.0}, {"date": "2025-02-18", "close": 15.08, "volume": 246588.0}, {"date": "2025-02-19", "close": 14.3, "volume": 142167.0}, {"date": "2025-02-20", "close": 14.03, "volume": 173069.0}, {"date": "2025-02-21", "close": 13.08, "volume": 126216.0}, {"date": "2025-02-24", "close": 13.03, "volume": 144279.0}, {"date": "2025-02-25", "close": 13.39, "volume": 181918.0}, {"date": "2025-02-26", "close": 13.7, "volume": 158354.0}, {"date": "2025-02-27", "close": 12.67, "volume": 521482.0}, {"date": "2025-02-28", "close": 12.48, "volume": 166909.0}, {"date": "2025-03-03", "close": 12.06, "volume": 262487.0}, {"date": "2025-03-04", "close": 11.86, "volume": 259237.0}, {"date": "2025-03-05", "close": 12.05, "volume": 202479.0}, {"date": "2025-03-06", "close": 12.02, "volume": 235394.0}, {"date": "2025-03-07", "close": 11.78, "volume": 199061.0}, {"date": "2025-03-10", "close": 11.75, "volume": 254821.0}, {"date": "2025-03-11", "close": 12.26, "volume": 362798.0}, {"date": "2025-03-12", "close": 12.56, "volume": 219740.0}, {"date": "2025-03-13", "close": 12.22, "volume": 209755.0}, {"date": "2025-03-14", "close": 12.67, "volume": 178770.0}, {"date": "2025-03-17", "close": 12.94, "volume": 165810.0}, {"date": "2025-03-18", "close": 12.86, "volume": 219657.0}, {"date": "2025-03-19", "close": 13.46, "volume": 177772.0}, {"date": "2025-03-20", "close": 13.09, "volume": 265841.0}, {"date": "2025-03-21", "close": 12.49, "volume": 711599.0}, {"date": "2025-03-24", "close": 13.23, "volume": 203839.0}, {"date": "2025-03-25", "close": 13.04, "volume": 132941.0}, {"date": "2025-03-26", "close": 12.61, "volume": 168152.0}, {"date": "2025-03-27", "close": 12.3, "volume": 159593.0}, {"date": "2025-03-28", "close": 12.53, "volume": 287804.0}, {"date": "2025-03-31", "close": 12.43, "volume": 221393.0}, {"date": "2025-04-01", "close": 12.46, "volume": 164026.0}, {"date": "2025-04-02", "close": 12.59, "volume": 143289.0}, {"date": "2025-04-03", "close": 11.155, "volume": 293385.0}, {"date": "2025-04-04", "close": 10.05, "volume": 340702.0}, {"date": "2025-04-07", "close": 10.095, "volume": 224653.0}, {"date": "2025-04-08", "close": 10.03, "volume": 277345.0}, {"date": "2025-04-09", "close": 10.9, "volume": 244764.0}, {"date": "2025-04-10", "close": 10.22, "volume": 131405.0}, {"date": "2025-04-11", "close": 10.19, "volume": 122045.0}, {"date": "2025-04-14", "close": 10.66, "volume": 408347.0}, {"date": "2025-04-15", "close": 10.43, "volume": 192893.0}, {"date": "2025-04-16", "close": 10.71, "volume": 190957.0}, {"date": "2025-04-17", "close": 10.86, "volume": 186867.0}, {"date": "2025-04-21", "close": 10.37, "volume": 439292.0}, {"date": "2025-04-22", "close": 10.71, "volume": 191667.0}, {"date": "2025-04-23", "close": 11.11, "volume": 218442.0}, {"date": "2025-04-24", "close": 11.56, "volume": 150850.0}, {"date": "2025-04-25", "close": 11.9, "volume": 156462.0}, {"date": "2025-04-28", "close": 11.69, "volume": 168864.0}, {"date": "2025-04-29", "close": 11.75, "volume": 242699.0}, {"date": "2025-04-30", "close": 11.6, "volume": 143185.0}, {"date": "2025-05-01", "close": 12.13, "volume": 167640.0}, {"date": "2025-05-02", "close": 12.49, "volume": 153854.0}, {"date": "2025-05-05", "close": 12.07, "volume": 135469.0}, {"date": "2025-05-06", "close": 12.08, "volume": 182742.0}, {"date": "2025-05-07", "close": 12.26, "volume": 360694.0}, {"date": "2025-05-08", "close": 13.65, "volume": 486554.0}, {"date": "2025-05-09", "close": 12.43, "volume": 297030.0}, {"date": "2025-05-12", "close": 12.89, "volume": 251474.0}, {"date": "2025-05-13", "close": 12.97, "volume": 167554.0}, {"date": "2025-05-14", "close": 12.81, "volume": 186862.0}, {"date": "2025-05-15", "close": 12.88, "volume": 124006.0}, {"date": "2025-05-16", "close": 12.77, "volume": 148566.0}, {"date": "2025-05-19", "close": 12.78, "volume": 130136.0}, {"date": "2025-05-20", "close": 12.68, "volume": 115785.0}, {"date": "2025-05-21", "close": 12.13, "volume": 139722.0}, {"date": "2025-05-22", "close": 12.04, "volume": 130902.0}, {"date": "2025-05-23", "close": 12.13, "volume": 103798.0}, {"date": "2025-05-27", "close": 12.55, "volume": 204757.0}, {"date": "2025-05-28", "close": 12.21, "volume": 123491.0}, {"date": "2025-05-29", "close": 12.34, "volume": 148879.0}, {"date": "2025-05-30", "close": 12.22, "volume": 102221.0}, {"date": "2025-06-02", "close": 12.19, "volume": 101636.0}, {"date": "2025-06-03", "close": 12.41, "volume": 212326.0}, {"date": "2025-06-04", "close": 12.16, "volume": 115114.0}, {"date": "2025-06-05", "close": 12.3, "volume": 174660.0}, {"date": "2025-06-06", "close": 12.46, "volume": 154623.0}, {"date": "2025-06-09", "close": 12.5, "volume": 355682.0}, {"date": "2025-06-10", "close": 12.27, "volume": 224585.0}, {"date": "2025-06-11", "close": 12.28, "volume": 174593.0}, {"date": "2025-06-12", "close": 12.29, "volume": 83174.0}, {"date": "2025-06-13", "close": 12.17, "volume": 134246.0}, {"date": "2025-06-16", "close": 12.44, "volume": 98228.0}, {"date": "2025-06-17", "close": 12.67, "volume": 213616.0}, {"date": "2025-06-18", "close": 12.71, "volume": 134879.0}, {"date": "2025-06-20", "close": 12.72, "volume": 333685.0}, {"date": "2025-06-23", "close": 13.1, "volume": 141215.0}, {"date": "2025-06-24", "close": 13.41, "volume": 113672.0}, {"date": "2025-06-25", "close": 13.49, "volume": 153197.0}, {"date": "2025-06-26", "close": 13.6, "volume": 136488.0}, {"date": "2025-06-27", "close": 13.9, "volume": 574149.0}, {"date": "2025-06-30", "close": 13.51, "volume": 170444.0}, {"date": "2025-07-01", "close": 13.63, "volume": 227719.0}, {"date": "2025-07-02", "close": 13.95, "volume": 185130.0}, {"date": "2025-07-03", "close": 13.87, "volume": 102949.0}, {"date": "2025-07-07", "close": 13.63, "volume": 177789.0}, {"date": "2025-07-08", "close": 13.61, "volume": 139690.0}, {"date": "2025-07-09", "close": 13.75, "volume": 160635.0}, {"date": "2025-07-10", "close": 13.37, "volume": 104404.0}, {"date": "2025-07-11", "close": 13.36, "volume": 104438.0}, {"date": "2025-07-14", "close": 13.8, "volume": 219855.0}, {"date": "2025-07-15", "close": 13.39, "volume": 114116.0}, {"date": "2025-07-16", "close": 13.77, "volume": 182570.0}, {"date": "2025-07-17", "close": 14.52, "volume": 280195.0}, {"date": "2025-07-18", "close": 14.55, "volume": 160819.0}, {"date": "2025-07-21", "close": 14.53, "volume": 99377.0}, {"date": "2025-07-22", "close": 14.69, "volume": 146444.0}, {"date": "2025-07-23", "close": 15.09, "volume": 152078.0}, {"date": "2025-07-24", "close": 15.03, "volume": 134949.0}, {"date": "2025-07-25", "close": 15.34, "volume": 100843.0}, {"date": "2025-07-28", "close": 15.6, "volume": 126662.0}, {"date": "2025-07-29", "close": 15.82, "volume": 189442.0}, {"date": "2025-07-30", "close": 15.61, "volume": 196586.0}, {"date": "2025-07-31", "close": 15.28, "volume": 144005.0}, {"date": "2025-08-01", "close": 14.26, "volume": 147223.0}, {"date": "2025-08-04", "close": 14.35, "volume": 82901.0}, {"date": "2025-08-05", "close": 14.58, "volume": 92667.0}, {"date": "2025-08-06", "close": 14.3, "volume": 93769.0}, {"date": "2025-08-07", "close": 14.85, "volume": 150703.0}, {"date": "2025-08-08", "close": 14.91, "volume": 79135.0}, {"date": "2025-08-11", "close": 14.66, "volume": 66104.0}, {"date": "2025-08-12", "close": 15.2, "volume": 122526.0}, {"date": "2025-08-13", "close": 15.17, "volume": 125338.0}, {"date": "2025-08-14", "close": 14.78, "volume": 99633.0}, {"date": "2025-08-15", "close": 14.64, "volume": 162382.0}, {"date": "2025-08-18", "close": 14.82, "volume": 85338.0}, {"date": "2025-08-19", "close": 14.51, "volume": 73469.0}, {"date": "2025-08-20", "close": 14.59, "volume": 94984.0}, {"date": "2025-08-21", "close": 14.92, "volume": 56453.0}, {"date": "2025-08-22", "close": 15.36, "volume": 189166.0}, {"date": "2025-08-25", "close": 15.08, "volume": 131398.0}, {"date": "2025-08-26", "close": 15.23, "volume": 122738.0}, {"date": "2025-08-27", "close": 15.37, "volume": 204325.0}, {"date": "2025-08-28", "close": 15.74, "volume": 177316.0}, {"date": "2025-08-29", "close": 15.13, "volume": 128950.0}, {"date": "2025-09-02", "close": 14.85, "volume": 134154.0}, {"date": "2025-09-03", "close": 14.24, "volume": 161785.0}, {"date": "2025-09-04", "close": 14.64, "volume": 350786.0}, {"date": "2025-09-05", "close": 14.58, "volume": 164682.0}, {"date": "2025-09-08", "close": 14.71, "volume": 299496.0}, {"date": "2025-09-09", "close": 14.25, "volume": 357106.0}, {"date": "2025-09-10", "close": 12.27, "volume": 1039124.0}, {"date": "2025-09-11", "close": 13.05, "volume": 335676.0}, {"date": "2025-09-12", "close": 12.8, "volume": 309536.0}, {"date": "2025-09-15", "close": 12.99, "volume": 215322.0}, {"date": "2025-09-16", "close": 12.78, "volume": 308093.0}, {"date": "2025-09-17", "close": 12.71, "volume": 323857.0}, {"date": "2025-09-18", "close": 13.0, "volume": 289775.0}, {"date": "2025-09-19", "close": 12.82, "volume": 595726.0}, {"date": "2025-09-22", "close": 13.21, "volume": 472221.0}, {"date": "2025-09-23", "close": 13.05, "volume": 322788.0}, {"date": "2025-09-24", "close": 13.09, "volume": 207658.0}, {"date": "2025-09-25", "close": 13.04, "volume": 363351.0}, {"date": "2025-09-26", "close": 12.93, "volume": 261941.0}, {"date": "2025-09-29", "close": 12.8, "volume": 676666.0}, {"date": "2025-09-30", "close": 13.08, "volume": 662036.0}, {"date": "2025-10-01", "close": 12.89, "volume": 226883.0}, {"date": "2025-10-02", "close": 12.77, "volume": 247625.0}, {"date": "2025-10-03", "close": 12.8, "volume": 204634.0}, {"date": "2025-10-06", "close": 12.81, "volume": 244693.0}, {"date": "2025-10-07", "close": 12.59, "volume": 199474.0}, {"date": "2025-10-08", "close": 12.8, "volume": 180369.0}, {"date": "2025-10-09", "close": 12.66, "volume": 154950.0}, {"date": "2025-10-10", "close": 12.27, "volume": 132915.0}, {"date": "2025-10-13", "close": 12.57, "volume": 216591.0}, {"date": "2025-10-14", "close": 12.89, "volume": 250212.0}, {"date": "2025-10-15", "close": 13.38, "volume": 171004.0}, {"date": "2025-10-16", "close": 12.97, "volume": 180876.0}, {"date": "2025-10-17", "close": 12.78, "volume": 136092.0}, {"date": "2025-10-20", "close": 13.14, "volume": 351344.0}, {"date": "2025-10-21", "close": 13.36, "volume": 455653.0}, {"date": "2025-10-22", "close": 13.44, "volume": 293635.0}, {"date": "2025-10-23", "close": 13.87, "volume": 197599.0}, {"date": "2025-10-24", "close": 14.16, "volume": 351038.0}, {"date": "2025-10-27", "close": 14.32, "volume": 181748.0}, {"date": "2025-10-28", "close": 14.49, "volume": 169369.0}, {"date": "2025-10-29", "close": 14.9, "volume": 258542.0}, {"date": "2025-10-30", "close": 14.98, "volume": 362747.0}, {"date": "2025-10-31", "close": 15.02, "volume": 392802.0}, {"date": "2025-11-03", "close": 15.14, "volume": 231254.0}, {"date": "2025-11-04", "close": 15.27, "volume": 194602.0}, {"date": "2025-11-05", "close": 15.6, "volume": 322695.0}, {"date": "2025-11-06", "close": 12.66, "volume": 391490.0}, {"date": "2025-11-07", "close": 12.53, "volume": 344554.0}, {"date": "2025-11-10", "close": 13.02, "volume": 240707.0}, {"date": "2025-11-11", "close": 12.53, "volume": 226092.0}, {"date": "2025-11-12", "close": 12.22, "volume": 177868.0}, {"date": "2025-11-13", "close": 11.72, "volume": 302204.0}, {"date": "2025-11-14", "close": 11.84, "volume": 254115.0}, {"date": "2025-11-17", "close": 11.2, "volume": 191444.0}, {"date": "2025-11-18", "close": 11.24, "volume": 243958.0}, {"date": "2025-11-19", "close": 11.02, "volume": 337666.0}, {"date": "2025-11-20", "close": 11.06, "volume": 261974.0}, {"date": "2025-11-21", "close": 11.225, "volume": 206755.0}, {"date": "2025-11-24", "close": 11.28, "volume": 230008.0}, {"date": "2025-11-25", "close": 11.43, "volume": 215529.0}, {"date": "2025-11-26", "close": 11.62, "volume": 200335.0}, {"date": "2025-11-28", "close": 11.69, "volume": 118242.0}, {"date": "2025-12-01", "close": 11.45, "volume": 225855.0}, {"date": "2025-12-02", "close": 11.33, "volume": 246390.0}, {"date": "2025-12-03", "close": 11.75, "volume": 276048.0}, {"date": "2025-12-04", "close": 12.0, "volume": 211889.0}, {"date": "2025-12-05", "close": 11.68, "volume": 187237.0}, {"date": "2025-12-08", "close": 11.81, "volume": 331781.0}, {"date": "2025-12-09", "close": 12.16, "volume": 249254.0}, {"date": "2025-12-10", "close": 12.34, "volume": 251885.0}, {"date": "2025-12-11", "close": 12.48, "volume": 210975.0}, {"date": "2025-12-12", "close": 12.18, "volume": 166631.0}, {"date": "2025-12-15", "close": 12.38, "volume": 230976.0}, {"date": "2025-12-16", "close": 12.31, "volume": 160069.0}, {"date": "2025-12-17", "close": 11.81, "volume": 330105.0}, {"date": "2025-12-18", "close": 11.81, "volume": 221122.0}, {"date": "2025-12-19", "close": 11.73, "volume": 762385.0}, {"date": "2025-12-22", "close": 11.83, "volume": 156461.0}, {"date": "2025-12-23", "close": 11.97, "volume": 164332.0}, {"date": "2025-12-24", "close": 11.9, "volume": 51060.0}, {"date": "2025-12-26", "close": 11.75, "volume": 154514.0}, {"date": "2025-12-29", "close": 11.82, "volume": 181157.0}, {"date": "2025-12-30", "close": 11.84, "volume": 211699.0}, {"date": "2025-12-31", "close": 11.7, "volume": 168435.0}, {"date": "2026-01-02", "close": 12.05, "volume": 300111.0}, {"date": "2026-01-05", "close": 12.63, "volume": 253802.0}, {"date": "2026-01-06", "close": 12.21, "volume": 303136.0}, {"date": "2026-01-07", "close": 11.72, "volume": 218293.0}, {"date": "2026-01-08", "close": 12.11, "volume": 154816.0}, {"date": "2026-01-09", "close": 12.39, "volume": 216162.0}, {"date": "2026-01-12", "close": 12.63, "volume": 147793.0}, {"date": "2026-01-13", "close": 13.07, "volume": 211481.0}, {"date": "2026-01-14", "close": 13.32, "volume": 312801.0}, {"date": "2026-01-15", "close": 13.56, "volume": 285612.0}, {"date": "2026-01-16", "close": 13.71, "volume": 205552.0}, {"date": "2026-01-20", "close": 13.56, "volume": 119285.0}, {"date": "2026-01-21", "close": 14.19, "volume": 206968.0}, {"date": "2026-01-22", "close": 14.3, "volume": 456270.0}, {"date": "2026-01-23", "close": 14.06, "volume": 172781.0}, {"date": "2026-01-26", "close": 13.95, "volume": 142302.0}, {"date": "2026-01-27", "close": 13.91, "volume": 185598.0}, {"date": "2026-01-28", "close": 13.87, "volume": 183449.0}, {"date": "2026-01-29", "close": 14.29, "volume": 207904.0}, {"date": "2026-01-30", "close": 14.32, "volume": 211705.0}, {"date": "2026-02-02", "close": 14.2, "volume": 274277.0}, {"date": "2026-02-03", "close": 14.32, "volume": 148192.0}, {"date": "2026-02-04", "close": 13.5, "volume": 341165.0}, {"date": "2026-02-05", "close": 11.25, "volume": 728729.0}, {"date": "2026-02-06", "close": 11.06, "volume": 543349.0}, {"date": "2026-02-09", "close": 11.17, "volume": 329209.0}, {"date": "2026-02-10", "close": 11.41, "volume": 390013.0}, {"date": "2026-02-11", "close": 11.63, "volume": 315249.0}, {"date": "2026-02-12", "close": 11.34, "volume": 264209.0}, {"date": "2026-02-13", "close": 11.46, "volume": 312138.0}, {"date": "2026-02-17", "close": 11.31, "volume": 253256.0}, {"date": "2026-02-18", "close": 11.08, "volume": 206169.0}, {"date": "2026-02-19", "close": 11.11, "volume": 201752.0}, {"date": "2026-02-20", "close": 11.09, "volume": 198943.0}, {"date": "2026-02-23", "close": 10.76, "volume": 214605.0}, {"date": "2026-02-24", "close": 11.05, "volume": 209468.0}, {"date": "2026-02-25", "close": 11.34, "volume": 217735.0}, {"date": "2026-02-26", "close": 11.24, "volume": 147508.0}, {"date": "2026-02-27", "close": 10.99, "volume": 201638.0}, {"date": "2026-03-02", "close": 11.12, "volume": 164334.0}, {"date": "2026-03-03", "close": 11.27, "volume": 225079.0}, {"date": "2026-03-04", "close": 11.3, "volume": 221808.0}, {"date": "2026-03-05", "close": 11.24, "volume": 195320.0}, {"date": "2026-03-06", "close": 10.96, "volume": 180840.0}, {"date": "2026-03-09", "close": 11.05, "volume": 219894.0}, {"date": "2026-03-10", "close": 10.83, "volume": 331167.0}, {"date": "2026-03-11", "close": 10.61, "volume": 271347.0}, {"date": "2026-03-12", "close": 10.32, "volume": 332368.0}, {"date": "2026-03-13", "close": 10.27, "volume": 333958.0}, {"date": "2026-03-16", "close": 10.35, "volume": 402181.0}, {"date": "2026-03-17", "close": 10.43, "volume": 278589.0}, {"date": "2026-03-18", "close": 10.21, "volume": 272227.0}, {"date": "2026-03-19", "close": 10.16, "volume": 314441.0}, {"date": "2026-03-20", "close": 10.12, "volume": 2801798.0}, {"date": "2026-03-23", "close": 10.92, "volume": 468535.0}, {"date": "2026-03-24", "close": 11.54, "volume": 437253.0}, {"date": "2026-03-25", "close": 11.41, "volume": 373645.0}, {"date": "2026-03-26", "close": 11.35, "volume": 228790.0}, {"date": "2026-03-27", "close": 11.39, "volume": 200396.0}, {"date": "2026-03-30", "close": 11.1, "volume": 205715.0}, {"date": "2026-03-31", "close": 11.48, "volume": 188642.0}, {"date": "2026-04-01", "close": 11.76, "volume": 235609.0}, {"date": "2026-04-02", "close": 11.68, "volume": 162022.0}, {"date": "2026-04-06", "close": 11.66, "volume": 153872.0}, {"date": "2026-04-07", "close": 11.74, "volume": 135985.0}, {"date": "2026-04-08", "close": 12.09, "volume": 115861.0}, {"date": "2026-04-09", "close": 12.26, "volume": 174758.0}, {"date": "2026-04-10", "close": 12.21, "volume": 98672.0}, {"date": "2026-04-13", "close": 12.18, "volume": 87660.0}, {"date": "2026-04-14", "close": 12.15, "volume": 144345.0}, {"date": "2026-04-15", "close": 12.13, "volume": 122776.0}, {"date": "2026-04-16", "close": 11.98, "volume": 124397.0}, {"date": "2026-04-17", "close": 12.19, "volume": 208835.0}, {"date": "2026-04-20", "close": 12.24, "volume": 139751.0}, {"date": "2026-04-21", "close": 12.01, "volume": 195809.0}, {"date": "2026-04-22", "close": 12.02, "volume": 127121.0}, {"date": "2026-04-23", "close": 12.56, "volume": 179290.0}, {"date": "2026-04-24", "close": 12.74, "volume": 193521.0}, {"date": "2026-04-27", "close": 12.8, "volume": 143845.0}, {"date": "2026-04-28", "close": 12.94, "volume": 157375.0}, {"date": "2026-04-29", "close": 12.9, "volume": 205323.0}, {"date": "2026-04-30", "close": 13.52, "volume": 315903.0}, {"date": "2026-05-01", "close": 13.52, "volume": 530338.0}, {"date": "2026-05-04", "close": 13.41, "volume": 259730.0}, {"date": "2026-05-05", "close": 13.93, "volume": 360707.0}, {"date": "2026-05-06", "close": 13.8, "volume": 424203.0}, {"date": "2026-05-07", "close": 12.16, "volume": 509136.0}, {"date": "2026-05-08", "close": 12.18, "volume": 434358.0}, {"date": "2026-05-11", "close": 12.31, "volume": 234558.0}, {"date": "2026-05-12", "close": 12.17, "volume": 323987.0}, {"date": "2026-05-13", "close": 11.8, "volume": 254086.0}, {"date": "2026-05-14", "close": 12.25, "volume": 290989.0}, {"date": "2026-05-15", "close": 11.85, "volume": 196389.0}, {"date": "2026-05-18", "close": 12.22, "volume": 245004.0}, {"date": "2026-05-19", "close": 12.16, "volume": 204754.0}, {"date": "2026-05-20", "close": 12.64, "volume": 298343.0}, {"date": "2026-05-21", "close": 12.53, "volume": 238466.0}, {"date": "2026-05-22", "close": 12.73, "volume": 262924.0}, {"date": "2026-05-26", "close": 13.1, "volume": 372629.0}, {"date": "2026-05-27", "close": 12.88, "volume": 283311.0}, {"date": "2026-05-28", "close": 13.23, "volume": 234410.0}, {"date": "2026-05-29", "close": 13.13, "volume": 180421.0}, {"date": "2026-06-01", "close": 13.39, "volume": 305518.0}, {"date": "2026-06-02", "close": 13.7, "volume": 272555.0}, {"date": "2026-06-03", "close": 13.81, "volume": 362926.0}, {"date": "2026-06-04", "close": 14.26, "volume": 324331.0}, {"date": "2026-06-05", "close": 13.56, "volume": 224124.0}, {"date": "2026-06-08", "close": 13.67, "volume": 163757.0}, {"date": "2026-06-09", "close": 13.29, "volume": 193867.0}, {"date": "2026-06-10", "close": 12.89, "volume": 184866.0}, {"date": "2026-06-11", "close": 13.47, "volume": 153659.0}, {"date": "2026-06-12", "close": 13.71, "volume": 201624.0}, {"date": "2026-06-15", "close": 13.9, "volume": 343972.0}, {"date": "2026-06-16", "close": 13.67, "volume": 167031.0}, {"date": "2026-06-17", "close": 13.59, "volume": 180312.0}, {"date": "2026-06-18", "close": 13.98, "volume": 369131.0}, {"date": "2026-06-22", "close": 13.95, "volume": 250209.0}, {"date": "2026-06-23", "close": 13.77, "volume": 466122.0}, {"date": "2026-06-24", "close": 13.38, "volume": 244201.0}, {"date": "2026-06-25", "close": 13.82, "volume": 182748.0}, {"date": "2026-06-26", "close": 13.87, "volume": 763540.0}, {"date": "2026-06-29", "close": 13.71, "volume": 263364.0}, {"date": "2026-06-30", "close": 13.7, "volume": 246652.0}, {"date": "2026-07-01", "close": 13.35, "volume": 197521.0}, {"date": "2026-07-02", "close": 12.53, "volume": 214489.0}, {"date": "2026-07-06", "close": 13.0, "volume": 200682.0}, {"date": "2026-07-07", "close": 12.45, "volume": 172131.0}, {"date": "2026-07-08", "close": 12.57, "volume": 282927.0}, {"date": "2026-07-09", "close": 12.75, "volume": 195527.0}, {"date": "2026-07-10", "close": 12.49, "volume": 272571.0}, {"date": "2026-07-13", "close": 12.29, "volume": 143556.0}, {"date": "2026-07-14", "close": 12.46, "volume": 274682.0}, {"date": "2026-07-15", "close": 12.47, "volume": 152332.0}, {"date": "2026-07-16", "close": 12.29, "volume": 117022.0}, {"date": "2026-07-17", "close": 12.15, "volume": 171030.0}, {"date": "2026-07-20", "close": 12.11, "volume": 152757.0}, {"date": "2026-07-21", "close": 12.51, "volume": 201663.0}, {"date": "2026-07-22", "close": 12.53, "volume": 99867.0}, {"date": "2026-07-23", "close": 12.83, "volume": 190980.0}, {"date": "2026-07-24", "close": 12.34, "volume": 208823.0}, {"date": "2026-07-27", "close": 12.32, "volume": 135789.0}, {"date": "2026-07-28", "close": 11.53, "volume": 213876.0}, {"date": "2026-07-29", "close": 11.1, "volume": 255263.0}, {"date": "2026-07-30", "close": 11.38, "volume": 175504.0}, {"date": "2026-07-31", "close": 11.6, "volume": 214483.0}, {"date": "2026-08-03", "close": 11.96, "volume": 352652.0}, {"date": "2026-08-04", "close": 12.18, "volume": 231025.0}, {"date": "2026-08-05", "close": 11.55, "volume": 219281.0}, {"date": "2026-08-06", "close": 11.73, "volume": 185376.0}, {"date": "2026-08-07", "close": 11.91, "volume": 107818.0}], "refreshing": true}