{"ticker": "MTW", "overview": {"cik": "61986", "ticker": "MTW", "name": "MANITOWOC CO INC", "industry": "Construction Machinery & Equip", "country": "United States", "sic": "3531", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-340218", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-337931", "price_sensitive": true}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001959173-26-004847", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001959173-26-004829", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001959173-26-004815", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-12", "title": "Form 11-K", "accession": "0001193125-26-269391", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001193125-26-245192", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0000897069-26-001208", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000897069-26-001100", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000897069-26-001098", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000897069-26-001096", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000897069-26-001091", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000897069-26-001089", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000897069-26-001087", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000897069-26-001085", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000897069-26-001082", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0000897069-26-001052", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0000897069-26-001050", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0000897069-26-001048", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0000897069-26-001046", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0000897069-26-001044", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-06", "title": "Employee share plan", "accession": "0001193125-26-209112", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001193125-26-209106", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-209097", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-206492", "price_sensitive": true}]}, "description": "MANITOWOC CO INC trades as MTW on the NYSE and is registered in the United States, classified under Construction Machinery & Equip (SIC 3531). Privy Trades holds 1,969 insider filings for the company, from November 2003 to May 2026. Across those, 32 insiders disclosed 44 open-market purchases totalling $3.00M against 215 sales totalling $121.01M. The most recent filing on record is dated 19 May 2026.", "exchange": "NYSE", "stats": {"buy_n": 44, "buy_sum": 2995855.098138, "sell_n": 215, "sell_sum": 121005824.488155, "net": -118009969.390017, "insiders": 32, "first_date": "2003-11-25", "last_date": "2026-05-19"}, "metrics": {"ticker": "MTW", "has_prices": true, "as_of": "2026-08-07", "last": 18.81, "prev_close": 14.21, "change": 4.599999999999998, "change_pct": 0.3237156931738211, "session_volume": 1349197.0, "vwap_5": 16.981309944603787, "vwap_20": 14.923694947523552, "vwap_60": 13.41916237116306, "vwap_250": 12.311419395180348, "high_52w": 18.81, "low_52w": 10.02, "avg_volume_20": 280373.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000897069-26-001208", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "Kenneth W. Krueger", "who_key": "KRUEGER KENNETH W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 106200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "A director trims MTW: $106K", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706926001208/0000897069-26-001208-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241366}, {"id": "0000897069-26-001044", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "Leslie L. Middleton", "who_key": "Middleton Leslie L.", "role": "EVP Americas EU Mobile Cranes", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Insider files routine paperwork on MTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706926001044/0000897069-26-001044-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261526}, {"id": "0000897069-26-001046", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "Ryan M. Palmer", "who_key": "Palmer Ryan M", "role": "VP, Corporate Controller & PAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Insider files routine paperwork on MTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706926001046/0000897069-26-001046-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261526}, {"id": "0000897069-26-001048", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "Jennifer L. Peterson", "who_key": "Peterson Jennifer L", "role": "EVP, CL & Ppl. Ofc., & Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Insider files routine paperwork on MTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706926001048/0000897069-26-001048-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261526}, {"id": "0000897069-26-001050", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "Aaron H. Ravenscroft", "who_key": "Ravenscroft Aaron H.", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "CEO files routine paperwork on MTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706926001050/0000897069-26-001050-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261526}, {"id": "0000897069-26-001052", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "Brian P. Regan", "who_key": "Regan Brian P", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "CFO files routine paperwork on MTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706926001052/0000897069-26-001052-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261526}, {"id": "0000897069-26-001082", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "Anne E. Belec", "who_key": "BELEC ANNE E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on MTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706926001082/0000897069-26-001082-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261526}, {"id": "0000897069-26-001085", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "Amy Rochelle Davis", "who_key": "Davis Amy Rochelle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on MTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706926001085/0000897069-26-001085-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261526}, {"id": "0000897069-26-001087", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "Kenneth W. Krueger", "who_key": "KRUEGER KENNETH W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on MTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706926001087/0000897069-26-001087-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261526}, {"id": "0000897069-26-001089", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "Ryan M. Gwillim", "who_key": "Gwillim Ryan 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 Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on MTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706926001089/0000897069-26-001089-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261526}, {"id": "0000897069-26-001091", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "Robert W. Malone", "who_key": "Malone Robert W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on MTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706926001091/0000897069-26-001091-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261526}, {"id": "0000897069-26-001096", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "Charles David Myers", "who_key": "Myers Charles David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on MTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706926001096/0000897069-26-001096-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261526}, {"id": "0000897069-26-001098", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "Mark B. Rourke", "who_key": "Rourke Mark B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on MTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706926001098/0000897069-26-001098-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261526}, {"id": "0000897069-26-001100", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "Randy A. Wood", "who_key": "Wood Randy A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on MTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706926001100/0000897069-26-001100-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261526}, {"id": "13DG-0000102909-26-001795", "src": "13DG", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "Manitowoc Co Inc", "who_key": "MANITOWOC CO 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 Machinery & Equip", "country": "United States", "headline": "MANITOWOC CO INC adjusts its stake in MTW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/0000102909-26-001795-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "0000897069-26-000542", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "James Steele Cook", "who_key": "Cook James Steele", "role": "EVP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 37538.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Insider files routine paperwork on MTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706926000542/0000897069-26-000542-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358006}, {"id": "0000897069-26-000547", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "Leslie L. Middleton", "who_key": "Middleton Leslie L.", "role": "EVP Americas EU Mobile Cranes", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 56595.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Insider files routine paperwork on MTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706926000547/0000897069-26-000547-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358006}, {"id": "0000897069-26-000550", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "Ryan M. Palmer", "who_key": "Palmer Ryan M", "role": "VP, Corporate Controller & POA", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6976.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Insider files routine paperwork on MTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706926000550/0000897069-26-000550-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358006}, {"id": "0000897069-26-000554", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "Jennifer L. Peterson", "who_key": "Peterson Jennifer L", "role": "EVP, Gen. Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 45031.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Insider files routine paperwork on MTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706926000554/0000897069-26-000554-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358006}, {"id": "0000897069-26-000557", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "Aaron H. Ravenscroft", "who_key": "Ravenscroft Aaron H.", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 300192.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "CEO files routine paperwork on MTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706926000557/0000897069-26-000557-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358006}, {"id": "0000897069-26-000559", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "Brian P. Regan", "who_key": "Regan Brian P", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 71301.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "CFO files routine paperwork on MTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706926000559/0000897069-26-000559-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358006}, {"id": "0000897069-26-000509", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "James Steele Cook", "who_key": "Cook James Steele", "role": "EVP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 55513.509999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Insider files routine paperwork on MTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706926000509/0000897069-26-000509-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360886}, {"id": "0000897069-26-000511", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "Leslie L. Middleton", "who_key": "Middleton Leslie L.", "role": "EVP Americas EU Mobile Cranes", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 83718.31, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Insider files routine paperwork on MTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706926000511/0000897069-26-000511-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360886}, {"id": "0000897069-26-000513", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "Ryan M. Palmer", "who_key": "Palmer Ryan M", "role": "VP, Corporate Controller & POA", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 10327.07, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Insider files routine paperwork on MTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706926000513/0000897069-26-000513-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360886}, {"id": "0000897069-26-000515", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "Jennifer L. Peterson", "who_key": "Peterson Jennifer L", "role": "EVP, Gen. Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 66619.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Insider files routine paperwork on MTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706926000515/0000897069-26-000515-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360886}, {"id": "0000897069-26-000517", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "Aaron H. Ravenscroft", "who_key": "Ravenscroft Aaron H.", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 444108.07999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "CEO files routine paperwork on MTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706926000517/0000897069-26-000517-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360886}, {"id": "0000897069-26-000519", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "Brian P. Regan", "who_key": "Regan Brian P", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 105474.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "CFO files routine paperwork on MTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706926000519/0000897069-26-000519-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360886}, {"id": "0000897069-26-000415", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "James Steele Cook", "who_key": "Cook James Steele", "role": "EVP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 135760.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Insider files routine paperwork on MTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706926000415/0000897069-26-000415-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370966}, {"id": "0000897069-26-000417", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "Leslie L. Middleton", "who_key": "Middleton Leslie L.", "role": "EVP Americas EU Mobile Cranes", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 201353.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Insider files routine paperwork on MTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706926000417/0000897069-26-000417-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370966}, {"id": "0000897069-26-000419", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "Ryan M. Palmer", "who_key": "Palmer Ryan M", "role": "VP, Corporate Controller & POA", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 28263.719999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Insider files routine paperwork on MTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706926000419/0000897069-26-000419-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370966}], "recent_buys": [{"id": "0000897069-25-000947", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "Brian P. Regan", "who_key": "Regan Brian P", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 21325.0, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Finance chief adds $21K of MTW", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706925000947/0000897069-25-000947-index.htm", "trade_date": "2025-05-07", "timestamp": "2025-05-07", "mins": 784246}, {"id": "0000897069-25-000943", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "Aaron H. Ravenscroft", "who_key": "Ravenscroft Aaron H.", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 26036.1, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "MTW catches the CEO's eye: $26K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706925000943/0000897069-25-000943-index.htm", "trade_date": "2025-05-07", "timestamp": "2025-05-07", "mins": 784246}, {"id": "0000897069-24-002090", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "Brian P. Regan", "who_key": "Regan Brian P", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10633.2, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "3 insiders now buying MTW", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706924002090/0000897069-24-002090-index.htm", "trade_date": "2024-11-01", "timestamp": "2024-11-01", "mins": 1053526}, {"id": "0000897069-24-002088", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "James Steele Cook", "who_key": "Cook James Steele", "role": "EVP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 8900.0, "score": 22.3, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "That makes 3 insiders into MTW", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706924002088/0000897069-24-002088-index.htm", "trade_date": "2024-11-01", "timestamp": "2024-11-01", "mins": 1053526}, {"id": "0000897069-24-001685", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "James Steele Cook", "who_key": "Cook James Steele", "role": "EVP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 10008.27, "score": 22.9, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Insider cluster: 4 buying MTW", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706924001685/0000897069-24-001685-index.htm", "trade_date": "2024-08-12", "timestamp": "2024-08-12", "mins": 1170166}, {"id": "0000897069-24-001292", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "Aaron H. Ravenscroft", "who_key": "Ravenscroft Aaron H.", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 11961.0, "score": 38.4, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Insider cluster: 4 buying MTW", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706924001292/0000897069-24-001292-index.htm", "trade_date": "2024-06-04", "timestamp": "2024-06-04", "mins": 1269526}, {"id": "0000897069-24-001178", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "Brian P. Regan", "who_key": "Regan Brian P", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12210.0, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Insider cluster: 4 buying MTW", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706924001178/0000897069-24-001178-index.htm", "trade_date": "2024-05-24", "timestamp": "2024-05-24", "mins": 1285366}, {"id": "0000897069-24-001117", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "Aaron H. Ravenscroft", "who_key": "Ravenscroft Aaron H.", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 12558.400000000001, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "The whole bench is buying MTW \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706924001117/0000897069-24-001117-index.htm", "trade_date": "2024-05-17", "timestamp": "2024-05-17", "mins": 1295446}, {"id": "0000897069-24-000577", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "James Steele Cook", "who_key": "Cook James Steele", "role": "EVP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 2338.563437, "score": 21.2, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "The whole bench is buying MTW \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706924000577/0000897069-24-000577-index.htm", "trade_date": "2024-03-01", "timestamp": "2024-03-01", "mins": 1406326}, {"id": "0000897069-23-001530", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "Anne E. Belec", "who_key": "BELEC ANNE E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24379.610239999998, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "MTW draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706923001530/0000897069-23-001530-index.htm", "trade_date": "2023-11-02", "timestamp": "2023-11-02", "mins": 1579126}, {"id": "0000897069-23-001048", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "Anne E. Belec", "who_key": "BELEC ANNE E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24374.998420500004, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Insider cluster: 5 buying MTW", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706923001048/0000897069-23-001048-index.htm", "trade_date": "2023-08-01", "timestamp": "2023-08-01", "mins": 1713046}, {"id": "0000897069-23-000363", "src": "INSIDERS", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "Anne E. Belec", "who_key": "BELEC ANNE E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24374.995085, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "That makes 5 insiders into MTW", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000089706923000363/0000897069-23-000363-index.htm", "trade_date": "2023-05-01", "timestamp": "2023-05-01", "mins": 1845526}], "institutional": [{"id": "13DG-0000102909-26-001795", "src": "13DG", "ticker": "MTW", "cik": "61986", "company": "MANITOWOC CO INC", "company_raw": "MANITOWOC CO INC", "who": "Manitowoc Co Inc", "who_key": "MANITOWOC CO 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 Machinery & Equip", "country": "United States", "headline": "MANITOWOC CO INC adjusts its stake in MTW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/61986/0000102909-26-001795-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Manitowoc Company, Inc. (The) Common Stock", "new_value": "MANITOWOC CO INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000061986", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000061986", "applied": 1, "detected_at": "2026-10-26T02:18:08.338710"}]}, "key_people": [{"who": "Terry D. Growcock", "who_key": "GROWCOCK TERRY D", "role": "Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 40255338.750455, "net": -40255338.750455, "trades": 43, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 42.957480000000004, "date": "2008-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198608000094/0000061986-08-000094-index.htm"}, {"action": "SELL", "amount": 517.3874800000001, "date": "2008-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198609000002/0000061986-09-000002-index.htm"}, {"action": "SELL", "amount": 328576.42839500005, "date": "2008-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198608000059/0000061986-08-000059-index.htm"}, {"action": "SELL", "amount": 1440000.0, "date": "2007-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198607000427/0000061986-07-000427-index.htm"}, {"action": "SELL", "amount": 811200.0, "date": "2007-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198607000385/0000061986-07-000385-index.htm"}, {"action": "SELL", "amount": 628800.0, "date": "2007-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198607000383/0000061986-07-000383-index.htm"}, {"action": "SELL", "amount": 1350000.0, "date": "2007-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198607000379/0000061986-07-000379-index.htm"}, {"action": "SELL", "amount": 1398708.0, "date": "2007-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198607000377/0000061986-07-000377-index.htm"}, {"action": "SELL", "amount": 3281318.865, "date": "2007-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198607000302/0000061986-07-000302-index.htm"}, {"action": "SELL", "amount": 4155902.0, "date": "2007-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198607000192/0000061986-07-000192-index.htm"}, {"action": "SELL", "amount": 1202500.0, "date": "2007-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198607000180/0000061986-07-000180-index.htm"}, {"action": "SELL", "amount": 1300000.0, "date": "2007-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198607000178/0000061986-07-000178-index.htm"}, {"action": "SELL", "amount": 1300000.0, "date": "2007-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198607000176/0000061986-07-000176-index.htm"}, {"action": "SELL", "amount": 600000.0, "date": "2006-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198606000449/0000061986-06-000449-index.htm"}, {"action": "SELL", "amount": 1200018.0, "date": "2006-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198606000447/0000061986-06-000447-index.htm"}, {"action": "SELL", "amount": 1200000.0, "date": "2006-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198606000443/0000061986-06-000443-index.htm"}, {"action": "SELL", "amount": 1047534.73, "date": "2006-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198606000419/0000061986-06-000419-index.htm"}, {"action": "SELL", "amount": 1100000.0, "date": "2006-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198606000415/0000061986-06-000415-index.htm"}, {"action": "SELL", "amount": 71500.0, "date": "2006-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198606000411/0000061986-06-000411-index.htm"}, {"action": "SELL", "amount": 1100000.0, "date": "2006-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198606000409/0000061986-06-000409-index.htm"}, {"action": "SELL", "amount": 1100000.0, "date": "2006-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198606000406/0000061986-06-000406-index.htm"}, {"action": "SELL", "amount": 1100000.0, "date": "2006-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198606000380/0000061986-06-000380-index.htm"}, {"action": "SELL", "amount": 1049628.0, "date": "2006-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198606000376/0000061986-06-000376-index.htm"}, {"action": "SELL", "amount": 2000000.0, "date": "2006-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198606000373/0000061986-06-000373-index.htm"}, {"action": "SELL", "amount": 1000000.0, "date": "2006-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198606000371/0000061986-06-000371-index.htm"}], "latest": {"action": "SELL", "amount": 42.957480000000004, "date": "2008-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198608000094/0000061986-08-000094-index.htm"}}, {"who": "Glen E. Tellock", "who_key": "TELLOCK GLEN E", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 11485.43, "sold": 21623035.1281, "net": -21611549.6981, "trades": 23, "top_score": 53.2, "lean": "selling", "history": [{"action": "SELL", "amount": 732835.634, "date": "2015-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636015001230/0001246360-15-001230-index.htm"}, {"action": "SELL", "amount": 491399.1264, "date": "2014-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636014000728/0001246360-14-000728-index.htm"}, {"action": "SELL", "amount": 7263733.3965, "date": "2014-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636014000162/0001246360-14-000162-index.htm"}, {"action": "SELL", "amount": 964838.0678, "date": "2013-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636013002017/0001246360-13-002017-index.htm"}, {"action": "SELL", "amount": 517585.0976, "date": "2013-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636013001358/0001246360-13-001358-index.htm"}, {"action": "SELL", "amount": 461083.84, "date": "2012-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636012004120/0001246360-12-004120-index.htm"}, {"action": "SELL", "amount": 257575.23, "date": "2012-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636012001260/0001246360-12-001260-index.htm"}, {"action": "BUY", "amount": 11485.43, "date": "2009-05-21", "score": 53.2, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636009002473/0001246360-09-002473-index.htm"}, {"action": "SELL", "amount": 852168.0000000001, "date": "2008-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636008001515/0001246360-08-001515-index.htm"}, {"action": "SELL", "amount": 772820.0, "date": "2007-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198607000238/0000061986-07-000238-index.htm"}, {"action": "SELL", "amount": 750000.0, "date": "2007-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198607000236/0000061986-07-000236-index.htm"}, {"action": "SELL", "amount": 757677.9999999999, "date": "2007-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198607000234/0000061986-07-000234-index.htm"}, {"action": "SELL", "amount": 1490164.0, "date": "2007-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198607000232/0000061986-07-000232-index.htm"}, {"action": "SELL", "amount": 627096.9, "date": "2006-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198606000231/0000061986-06-000231-index.htm"}, {"action": "SELL", "amount": 479328.3838, "date": "2006-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198606000226/0000061986-06-000226-index.htm"}, {"action": "SELL", "amount": 1741045.37, "date": "2006-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198606000223/0000061986-06-000223-index.htm"}, {"action": "SELL", "amount": 1665925.2, "date": "2005-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198605000444/0000061986-05-000444-index.htm"}, {"action": "SELL", "amount": 185229.03, "date": "2005-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198605000442/0000061986-05-000442-index.htm"}, {"action": "SELL", "amount": 298211.004, "date": "2005-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198605000440/0000061986-05-000440-index.htm"}, {"action": "SELL", "amount": 115504.588, "date": "2004-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198604000232/0000061986-04-000232-index.htm"}, {"action": "SELL", "amount": 280132.8, "date": "2004-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198604000228/0000061986-04-000228-index.htm"}, {"action": "SELL", "amount": 567863.4600000001, "date": "2004-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198604000224/0000061986-04-000224-index.htm"}, {"action": "SELL", "amount": 350818.0, "date": "2004-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198604000220/0000061986-04-000220-index.htm"}], "latest": {"action": "SELL", "amount": 732835.634, "date": "2015-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636015001230/0001246360-15-001230-index.htm"}}, {"who": "Thomas G. Musial", "who_key": "MUSIAL THOMAS G", "role": "SVP Human Resources & Administ", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 19689150.8441, "net": -19689150.8441, "trades": 32, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 92903.148, "date": "2018-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636018001016/0001246360-18-001016-index.htm"}, {"action": "SELL", "amount": 44128.32, "date": "2018-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636018000803/0001246360-18-000803-index.htm"}, {"action": "SELL", "amount": 151460.6784, "date": "2018-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636018000634/0001246360-18-000634-index.htm"}, {"action": "SELL", "amount": 37138.068, "date": "2017-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636017000936/0001246360-17-000936-index.htm"}, {"action": "SELL", "amount": 154102.3, "date": "2017-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636017000765/0001246360-17-000765-index.htm"}, {"action": "SELL", "amount": 75251.43000000001, "date": "2016-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636016004565/0001246360-16-004565-index.htm"}, {"action": "SELL", "amount": 125575.9842, "date": "2015-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636015001229/0001246360-15-001229-index.htm"}, {"action": "SELL", "amount": 1004080.0, "date": "2014-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636014001760/0001246360-14-001760-index.htm"}, {"action": "SELL", "amount": 75519.3618, "date": "2014-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636014000727/0001246360-14-000727-index.htm"}, {"action": "SELL", "amount": 130402.571, "date": "2013-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636013002014/0001246360-13-002014-index.htm"}, {"action": "SELL", "amount": 33014.0622, "date": "2012-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636012003133/0001246360-12-003133-index.htm"}, {"action": "SELL", "amount": 625456.1499999999, "date": "2012-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636012003119/0001246360-12-003119-index.htm"}, {"action": "SELL", "amount": 165240.0, "date": "2012-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636012001258/0001246360-12-001258-index.htm"}, {"action": "SELL", "amount": 53136.0, "date": "2011-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636011001148/0001246360-11-001148-index.htm"}, {"action": "SELL", "amount": 37536.0, "date": "2010-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636010001294/0001246360-10-001294-index.htm"}, {"action": "SELL", "amount": 12096.0, "date": "2010-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636010000222/0001246360-10-000222-index.htm"}, {"action": "SELL", "amount": 186778.696, "date": "2010-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636010000164/0001246360-10-000164-index.htm"}, {"action": "SELL", "amount": 6270.0, "date": "2009-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636009003108/0001246360-09-003108-index.htm"}, {"action": "SELL", "amount": 480000.0, "date": "2008-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636008001796/0001246360-08-001796-index.htm"}, {"action": "SELL", "amount": 1876417.5000000002, "date": "2007-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198607000216/0000061986-07-000216-index.htm"}, {"action": "SELL", "amount": 2555099.8, "date": "2007-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198607000212/0000061986-07-000212-index.htm"}, {"action": "SELL", "amount": 2600268.0, "date": "2007-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198607000071/0000061986-07-000071-index.htm"}, {"action": "SELL", "amount": 4325096.171, "date": "2006-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198606000442/0000061986-06-000442-index.htm"}, {"action": "SELL", "amount": 1211319.697, "date": "2006-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198606000417/0000061986-06-000417-index.htm"}, {"action": "SELL", "amount": 308077.84, "date": "2006-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198606000230/0000061986-06-000230-index.htm"}], "latest": {"action": "SELL", "amount": 92903.148, "date": "2018-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636018001016/0001246360-18-001016-index.htm"}}, {"who": "Maurice D. Jones", "who_key": "JONES MAURICE D", "role": "SVP, General Counsel and Secre", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 11011486.3213, "net": -11011486.3213, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 73976.967, "date": "2016-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636016004563/0001246360-16-004563-index.htm"}, {"action": "SELL", "amount": 18225.899999999998, "date": "2015-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636015003033/0001246360-15-003033-index.htm"}, {"action": "SELL", "amount": 50087.5, "date": "2015-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636015002460/0001246360-15-002460-index.htm"}, {"action": "SELL", "amount": 123764.374, "date": "2015-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636015001228/0001246360-15-001228-index.htm"}, {"action": "SELL", "amount": 789960.0, "date": "2014-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636014002888/0001246360-14-002888-index.htm"}, {"action": "SELL", "amount": 73650.6572, "date": "2014-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636014000731/0001246360-14-000731-index.htm"}, {"action": "SELL", "amount": 126324.92069999999, "date": "2013-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636013002012/0001246360-13-002012-index.htm"}, {"action": "SELL", "amount": 98260.8, "date": "2013-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636013001108/0001246360-13-001108-index.htm"}, {"action": "SELL", "amount": 51163.2, "date": "2012-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636012001256/0001246360-12-001256-index.htm"}, {"action": "SELL", "amount": 664950.4199999999, "date": "2012-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636012000652/0001246360-12-000652-index.htm"}, {"action": "SELL", "amount": 195565.29, "date": "2012-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636012000606/0001246360-12-000606-index.htm"}, {"action": "SELL", "amount": 19148.64, "date": "2011-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636011001166/0001246360-11-001166-index.htm"}, {"action": "SELL", "amount": 1593071.3900000001, "date": "2008-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636008001506/0001246360-08-001506-index.htm"}, {"action": "SELL", "amount": 2951480.9, "date": "2006-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198606000183/0000061986-06-000183-index.htm"}, {"action": "SELL", "amount": 3245894.08, "date": "2006-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198606000167/0000061986-06-000167-index.htm"}, {"action": "SELL", "amount": 935961.2824, "date": "2006-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198606000098/0000061986-06-000098-index.htm"}], "latest": {"action": "SELL", "amount": 73976.967, "date": "2016-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636016004563/0001246360-16-004563-index.htm"}}, {"who": "Timothy J. Kraus", "who_key": "KRAUS TIMOTHY J", "role": "President Foodservice Group", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6896048.3976, "net": -6896048.3976, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1541662.93, "date": "2006-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198606000378/0000061986-06-000378-index.htm"}, {"action": "SELL", "amount": 368506.5696, "date": "2005-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198605000405/0000061986-05-000405-index.htm"}, {"action": "SELL", "amount": 503703.0, "date": "2005-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198605000403/0000061986-05-000403-index.htm"}, {"action": "SELL", "amount": 1029124.0, "date": "2005-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198605000401/0000061986-05-000401-index.htm"}, {"action": "SELL", "amount": 1368929.648, "date": "2005-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198605000082/0000061986-05-000082-index.htm"}, {"action": "SELL", "amount": 798931.5, "date": "2004-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198604000292/0000061986-04-000292-index.htm"}, {"action": "SELL", "amount": 136407.0, "date": "2004-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198604000042/0000061986-04-000042-index.htm"}, {"action": "SELL", "amount": 663616.0, "date": "2004-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198604000019/0000061986-04-000019-index.htm"}, {"action": "SELL", "amount": 443383.96, "date": "2004-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198604000015/0000061986-04-000015-index.htm"}, {"action": "SELL", "amount": 41783.79, "date": "2003-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198603000176/0000061986-03-000176-index.htm"}], "latest": {"action": "SELL", "amount": 1541662.93, "date": "2006-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198606000378/0000061986-06-000378-index.htm"}}, {"who": "Daniel W. Duval", "who_key": "DUVAL DANIEL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3616376.16, "net": -3616376.16, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1041600.0, "date": "2008-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636008001824/0001246360-08-001824-index.htm"}, {"action": "SELL", "amount": 972450.16, "date": "2008-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636008001447/0001246360-08-001447-index.htm"}, {"action": "SELL", "amount": 1602326.0, "date": "2007-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198607000206/0000061986-07-000206-index.htm"}], "latest": {"action": "SELL", "amount": 1041600.0, "date": "2008-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636008001824/0001246360-08-001824-index.htm"}}, {"who": "Eric Etchart", "who_key": "Etchart Eric", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3506578.3416, "net": -3506578.3416, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 98268.0144, "date": "2014-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636014004352/0001246360-14-004352-index.htm"}, {"action": "SELL", "amount": 1006513.3571999999, "date": "2014-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636014003085/0001246360-14-003085-index.htm"}, {"action": "SELL", "amount": 594484.0, "date": "2014-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636014002877/0001246360-14-002877-index.htm"}, {"action": "SELL", "amount": 574303.5, "date": "2014-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636014002862/0001246360-14-002862-index.htm"}, {"action": "SELL", "amount": 354612.72000000003, "date": "2014-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636014001451/0001246360-14-001451-index.htm"}, {"action": "SELL", "amount": 194557.44, "date": "2013-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636013001107/0001246360-13-001107-index.htm"}, {"action": "SELL", "amount": 102552.49999999999, "date": "2012-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636012001257/0001246360-12-001257-index.htm"}, {"action": "SELL", "amount": 24600.0, "date": "2011-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636011001142/0001246360-11-001142-index.htm"}, {"action": "SELL", "amount": 212448.0, "date": "2007-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198607000387/0000061986-07-000387-index.htm"}, {"action": "SELL", "amount": 344238.81, "date": "2007-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198607000203/0000061986-07-000203-index.htm"}], "latest": {"action": "SELL", "amount": 98268.0144, "date": "2014-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000124636014004352/0001246360-14-004352-index.htm"}}, {"who": "Dennis E. McCloskey", "who_key": "MCCLOSKEY DENNIS E", "role": "VP, Global Procurement", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2545167.0, "net": -2545167.0, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1190812.5, "date": "2006-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198606000382/0000061986-06-000382-index.htm"}, {"action": "SELL", "amount": 111450.0, "date": "2006-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198606000094/0000061986-06-000094-index.htm"}, {"action": "SELL", "amount": 86040.0, "date": "2006-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198606000075/0000061986-06-000075-index.htm"}, {"action": "SELL", "amount": 451716.5, "date": "2005-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198605000417/0000061986-05-000417-index.htm"}, {"action": "SELL", "amount": 69589.0, "date": "2005-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198605000317/0000061986-05-000317-index.htm"}, {"action": "SELL", "amount": 114984.0, "date": "2005-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198605000083/0000061986-05-000083-index.htm"}, {"action": "SELL", "amount": 438205.0, "date": "2004-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198604000294/0000061986-04-000294-index.htm"}, {"action": "SELL", "amount": 82370.0, "date": "2004-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198604000214/0000061986-04-000214-index.htm"}], "latest": {"action": "SELL", "amount": 1190812.5, "date": "2006-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/61986/000006198606000382/0000061986-06-000382-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-340218", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-337931", "price_sensitive": true}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001959173-26-004847", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001959173-26-004829", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001959173-26-004815", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-12", "title": "Form 11-K", "accession": "0001193125-26-269391", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001193125-26-245192", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0000897069-26-001208", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000897069-26-001100", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000897069-26-001098", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000897069-26-001096", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000897069-26-001091", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000897069-26-001089", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000897069-26-001087", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000897069-26-001085", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000897069-26-001082", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0000897069-26-001052", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0000897069-26-001050", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0000897069-26-001048", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0000897069-26-001046", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0000897069-26-001044", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-06", "title": "Employee share plan", "accession": "0001193125-26-209112", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001193125-26-209106", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-209097", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-206492", "price_sensitive": true}], "performance": {"ticker": "MTW", "has_prices": true, "summary": {"n": 44, "avg": 0.5201301805714326, "win_rate": 0.75, "best": 1.1974299065420557, "worst": -0.5190488366146766, "as_of": "2026-08-07"}, "buys": [{"who": "Regan Brian P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 21325.0, "date": "2025-05-07", "score": 38.9, "ref_price": 8.56, "return": 1.1974299065420557}, {"who": "Ravenscroft Aaron H.", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 26036.1, "date": "2025-05-07", "score": 42.2, "ref_price": 8.56, "return": 1.1974299065420557}, {"who": "Regan Brian P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 10633.2, "date": "2024-11-01", "score": 35.5, "ref_price": 8.9, "return": 1.1134831460674155}, {"who": "Cook James Steele", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Human Resources", "amount": 8900.0, "date": "2024-11-01", "score": 22.3, "ref_price": 8.9, "return": 1.1134831460674155}, {"who": "Cook James Steele", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Human Resources", "amount": 10008.27, "date": "2024-08-12", "score": 22.9, "ref_price": 9.31, "return": 1.020408163265306}, {"who": "Ravenscroft Aaron H.", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 11961.0, "date": "2024-06-04", "score": 38.4, "ref_price": 11.66, "return": 0.6132075471698112}, {"who": "Regan Brian P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 12210.0, "date": "2024-05-24", "score": 36.1, "ref_price": 12.21, "return": 0.5405405405405403}, {"who": "Ravenscroft Aaron H.", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 12558.400000000001, "date": "2024-05-17", "score": 38.6, "ref_price": 12.56, "return": 0.49761146496815273}, {"who": "Cook James Steele", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Human Resources", "amount": 2338.563437, "date": "2024-03-01", "score": 21.2, "ref_price": 13.56, "return": 0.38716814159292023}, {"who": "BELEC ANNE E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24379.610239999998, "date": "2023-11-02", "score": 32.6, "ref_price": 13.56, "return": 0.38716814159292023}, {"who": "BELEC ANNE E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24374.998420500004, "date": "2023-08-01", "score": 32.4, "ref_price": 18.85, "return": -0.0021220159151195063}, {"who": "BELEC ANNE E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24374.995085, "date": "2023-05-01", "score": 32.5, "ref_price": 16.21, "return": 0.16039481801357172}, {"who": "BELEC ANNE E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24375.0032298, "date": "2023-02-02", "score": 32.9, "ref_price": 14.14, "return": 0.3302687411598301}, {"who": "Pfeifer John Charles", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23750.003807999998, "date": "2022-11-03", "score": 32.5, "ref_price": 9.28, "return": 1.0269396551724137}, {"who": "Cooney Anne M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25624.97496, "date": "2022-11-03", "score": 32.9, "ref_price": 9.28, "return": 1.0269396551724137}, {"who": "Ravenscroft Aaron H.", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 18043.8, "date": "2022-09-14", "score": 40.5, "ref_price": 9.07, "return": 1.073869900771775}, {"who": "Middleton Leslie L.", "person_type": "EXEC", "person_label": "Execs", "role": "EVP Americas EU Mobile Cranes", "amount": 9295.0, "date": "2022-09-01", "score": 22.4, "ref_price": 9.38, "return": 1.005330490405117}, {"who": "Ravenscroft Aaron H.", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 19290.0, "date": "2022-08-31", "score": 40.8, "ref_price": 9.55, "return": 0.9696335078534029}, {"who": "Regan Brian P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 9548.400000000001, "date": "2022-08-31", "score": 35.1, "ref_price": 9.55, "return": 0.9696335078534029}, {"who": "Regan Brian P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 10249.0, "date": "2022-08-23", "score": 35.5, "ref_price": 10.27, "return": 0.8315481986368062}, {"who": "Ravenscroft Aaron H.", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 29759.7, "date": "2022-08-22", "score": 43.1, "ref_price": 9.8, "return": 0.9193877551020405}, {"who": "Ravenscroft Aaron H.", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 33900.0, "date": "2022-08-05", "score": 43.7, "ref_price": 11.25, "return": 0.6719999999999999}, {"who": "Pfeifer John Charles", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23752.543910000004, "date": "2022-08-01", "score": 32.4, "ref_price": 11.3, "return": 0.6646017699115042}, {"who": "Cooney Anne M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25627.741500000004, "date": "2022-08-01", "score": 32.8, "ref_price": 11.3, "return": 0.6646017699115042}, {"who": "KRUEGER KENNETH W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 431036.10000000003, "date": "2022-06-10", "score": 52.4, "ref_price": 12.4, "return": 0.5169354838709675}, {"who": "Pfeifer John Charles", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23750.001886699996, "date": "2022-05-02", "score": 32.3, "ref_price": 13.74, "return": 0.3689956331877728}, {"who": "Cooney Anne M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25625.001680999998, "date": "2022-05-02", "score": 32.7, "ref_price": 13.74, "return": 0.3689956331877728}, {"who": "Pfeifer John Charles", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23745.143519999998, "date": "2022-02-02", "score": 32.2, "ref_price": 18.08, "return": 0.040376106194690294}, {"who": "Cooney Anne M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25619.753459999996, "date": "2022-02-02", "score": 32.6, "ref_price": 18.08, "return": 0.040376106194690294}, {"who": "KRUEGER KENNETH W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 89900.0, "date": "2020-03-09", "score": 40.8, "ref_price": 8.84, "return": 1.1278280542986425}, {"who": "Antoniuk David J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Chief Financial Officer", "amount": 69900.0, "date": "2020-03-09", "score": 46.5, "ref_price": 8.84, "return": 1.1278280542986425}, {"who": "Ravenscroft Aaron H.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 30025.5, "date": "2020-03-09", "score": 38.8, "ref_price": 8.84, "return": 1.1278280542986425}, {"who": "PENNYPACKER BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 247414.50000000003, "date": "2020-03-09", "score": 55.5, "ref_price": 8.84, "return": 1.1278280542986425}, {"who": "Antoniuk David J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Chief Financial Officer", "amount": 47599.5, "date": "2020-03-09", "score": 43.9, "ref_price": 8.84, "return": 1.1278280542986425}, {"who": "PENNYPACKER BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 493722.04000000004, "date": "2018-06-14", "score": 62.2, "ref_price": 25.36, "return": -0.25828075709779186}, {"who": "Antoniuk David J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Chief Financial Officer", "amount": 212293.2, "date": "2018-03-13", "score": 50.4, "ref_price": 29.98, "return": -0.37258172114743165}, {"who": "Myers Charles David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150785.823, "date": "2017-11-29", "score": 45.2, "ref_price": 39.11, "return": -0.5190488366146766}, {"who": "Ravenscroft Aaron H.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 32834.0, "date": "2017-02-21", "score": 41.5, "ref_price": 26.52, "return": -0.2907239819004525}, {"who": "PENNYPACKER BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 493755.6, "date": "2017-02-14", "score": 72.3, "ref_price": 25.36, "return": -0.25828075709779186}, {"who": "ANDERSON DEAN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10250.0, "date": "2010-06-02", "score": 27.6, "ref_price": 22.24, "return": -0.15422661870503596}, {"who": "TELLOCK GLEN E", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 11485.43, "date": "2009-05-21", "score": 53.2, "ref_price": 22.24, "return": -0.15422661870503596}, {"who": "ANDERSON DEAN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23900.0, "date": "2009-03-06", "score": 33.7, "ref_price": 22.24, "return": -0.15422661870503596}, {"who": "ANDERSON DEAN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19897.2, "date": "2008-10-30", "score": 31.2, "ref_price": 22.24, "return": -0.15422661870503596}, {"who": "PACKARD JAMES L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90000.0, "date": "2004-05-10", "score": 51.8, "ref_price": 22.24, "return": -0.15422661870503596}]}, "price_series": [{"date": "2016-08-01", "close": 22.24, "volume": 323904.0}, {"date": "2016-08-02", "close": 22.2, "volume": 433942.0}, {"date": "2016-08-03", "close": 22.64, "volume": 616976.0}, {"date": "2016-08-04", "close": 22.76, "volume": 283556.0}, {"date": "2016-08-05", "close": 23.12, "volume": 422722.0}, {"date": "2016-08-08", "close": 23.16, "volume": 835320.0}, {"date": "2016-08-09", "close": 19.28, "volume": 4088345.0}, {"date": "2016-08-10", "close": 19.36, "volume": 1289063.0}, {"date": "2016-08-11", "close": 19.0, "volume": 642082.0}, {"date": "2016-08-12", "close": 19.04, "volume": 770567.0}, {"date": "2016-08-15", "close": 19.24, "volume": 467051.0}, {"date": "2016-08-16", "close": 19.36, "volume": 854136.0}, {"date": "2016-08-17", "close": 19.6, "volume": 780202.0}, {"date": "2016-08-18", "close": 19.68, "volume": 831118.0}, {"date": "2016-08-19", "close": 20.12, "volume": 933385.0}, {"date": "2016-08-22", "close": 19.56, "volume": 517588.0}, {"date": "2016-08-23", "close": 19.8, "volume": 392662.0}, {"date": "2016-08-24", "close": 19.52, "volume": 310448.0}, {"date": "2016-08-25", "close": 19.48, "volume": 420793.0}, {"date": "2016-08-26", "close": 19.68, "volume": 389057.0}, {"date": "2016-08-29", "close": 19.76, "volume": 405957.0}, {"date": "2016-08-30", "close": 19.6, "volume": 425160.0}, {"date": "2016-08-31", "close": 19.6, "volume": 344435.0}, {"date": "2016-09-01", "close": 19.4, "volume": 331933.0}, {"date": "2016-09-02", "close": 19.48, "volume": 256801.0}, {"date": "2016-09-06", "close": 19.72, "volume": 315560.0}, {"date": "2016-09-07", "close": 19.68, "volume": 355662.0}, {"date": "2016-09-08", "close": 19.48, "volume": 397255.0}, {"date": "2016-09-09", "close": 18.4, "volume": 1138505.0}, {"date": "2016-09-12", "close": 18.2, "volume": 391806.0}, {"date": "2016-09-13", "close": 17.28, "volume": 511281.0}, {"date": "2016-09-14", "close": 17.16, "volume": 356946.0}, {"date": "2016-09-15", "close": 17.52, "volume": 350366.0}, {"date": "2016-09-16", "close": 17.48, "volume": 532955.0}, {"date": "2016-09-19", "close": 17.4, "volume": 264441.0}, {"date": "2016-09-20", "close": 17.24, "volume": 279072.0}, {"date": "2016-09-21", "close": 17.88, "volume": 212621.0}, {"date": "2016-09-22", "close": 17.88, "volume": 297469.0}, {"date": "2016-09-23", "close": 17.6, "volume": 216229.0}, {"date": "2016-09-26", "close": 17.4, "volume": 154016.0}, {"date": "2016-09-27", "close": 17.72, "volume": 133439.0}, {"date": "2016-09-28", "close": 18.28, "volume": 182243.0}, {"date": "2016-09-29", "close": 18.4, "volume": 244961.0}, {"date": "2016-09-30", "close": 19.16, "volume": 372912.0}, {"date": "2016-10-03", "close": 19.24, "volume": 271837.0}, {"date": "2016-10-04", "close": 18.76, "volume": 424677.0}, {"date": "2016-10-05", "close": 19.12, "volume": 324118.0}, {"date": "2016-10-06", "close": 19.04, "volume": 194201.0}, {"date": "2016-10-07", "close": 18.68, "volume": 207129.0}, {"date": "2016-10-10", "close": 18.56, "volume": 139771.0}, {"date": "2016-10-11", "close": 18.16, "volume": 214352.0}, {"date": "2016-10-12", "close": 18.04, "volume": 279763.0}, {"date": "2016-10-13", "close": 17.84, "volume": 275878.0}, {"date": "2016-10-14", "close": 17.8, "volume": 349894.0}, {"date": "2016-10-17", "close": 18.2, "volume": 300645.0}, {"date": "2016-10-18", "close": 18.6, "volume": 254670.0}, {"date": "2016-10-19", "close": 19.04, "volume": 195806.0}, {"date": "2016-10-20", "close": 17.36, "volume": 925267.0}, {"date": "2016-10-21", "close": 17.12, "volume": 259727.0}, {"date": "2016-10-24", "close": 16.56, "volume": 469758.0}, {"date": "2016-10-25", "close": 16.4, "volume": 294441.0}, {"date": "2016-10-26", "close": 16.24, "volume": 300300.0}, {"date": "2016-10-27", "close": 16.16, "volume": 198762.0}, {"date": "2016-10-28", "close": 16.2, "volume": 207173.0}, {"date": "2016-10-31", "close": 16.16, "volume": 398624.0}, {"date": "2016-11-01", "close": 15.84, "volume": 438622.0}, {"date": "2016-11-02", "close": 15.6, "volume": 364661.0}, {"date": "2016-11-03", "close": 14.68, "volume": 610383.0}, {"date": "2016-11-04", "close": 15.6, "volume": 303995.0}, {"date": "2016-11-07", "close": 16.2, "volume": 451437.0}, {"date": "2016-11-08", "close": 16.32, "volume": 212143.0}, {"date": "2016-11-09", "close": 18.64, "volume": 1443902.0}, {"date": "2016-11-10", "close": 20.76, "volume": 1539508.0}, {"date": "2016-11-11", "close": 20.36, "volume": 810182.0}, {"date": "2016-11-14", "close": 20.8, "volume": 621328.0}, {"date": "2016-11-15", "close": 20.0, "volume": 863279.0}, {"date": "2016-11-16", "close": 19.64, "volume": 439411.0}, {"date": "2016-11-17", "close": 21.16, "volume": 763428.0}, {"date": "2016-11-18", "close": 21.48, "volume": 554578.0}, {"date": "2016-11-21", "close": 21.88, "volume": 771337.0}, {"date": "2016-11-22", "close": 22.2, "volume": 525920.0}, {"date": "2016-11-23", "close": 23.32, "volume": 1028886.0}, {"date": "2016-11-25", "close": 23.6, "volume": 265001.0}, {"date": "2016-11-28", "close": 22.84, "volume": 662658.0}, {"date": "2016-11-29", "close": 22.56, "volume": 298409.0}, {"date": "2016-11-30", "close": 23.84, "volume": 757697.0}, {"date": "2016-12-01", "close": 24.08, "volume": 785878.0}, {"date": "2016-12-02", "close": 23.92, "volume": 465921.0}, {"date": "2016-12-05", "close": 23.52, "volume": 518288.0}, {"date": "2016-12-06", "close": 24.04, "volume": 668041.0}, {"date": "2016-12-07", "close": 24.44, "volume": 562490.0}, {"date": "2016-12-08", "close": 24.72, "volume": 585059.0}, {"date": "2016-12-09", "close": 24.8, "volume": 794391.0}, {"date": "2016-12-12", "close": 24.2, "volume": 492534.0}, {"date": "2016-12-13", "close": 24.12, "volume": 421378.0}, {"date": "2016-12-14", "close": 23.68, "volume": 353087.0}, {"date": "2016-12-15", "close": 23.6, "volume": 306883.0}, {"date": "2016-12-16", "close": 23.12, "volume": 592344.0}, {"date": "2016-12-19", "close": 23.68, "volume": 361869.0}, {"date": "2016-12-20", "close": 24.36, "volume": 312855.0}, {"date": "2016-12-21", "close": 24.36, "volume": 345307.0}, {"date": "2016-12-22", "close": 24.72, "volume": 357772.0}, {"date": "2016-12-23", "close": 24.84, "volume": 212726.0}, {"date": "2016-12-27", "close": 24.96, "volume": 174575.0}, {"date": "2016-12-28", "close": 24.68, "volume": 256545.0}, {"date": "2016-12-29", "close": 24.92, "volume": 223683.0}, {"date": "2016-12-30", "close": 23.92, "volume": 540297.0}, {"date": "2017-01-03", "close": 23.68, "volume": 513597.0}, {"date": "2017-01-04", "close": 23.88, "volume": 287692.0}, {"date": "2017-01-05", "close": 23.6, "volume": 244877.0}, {"date": "2017-01-06", "close": 23.44, "volume": 269706.0}, {"date": "2017-01-09", "close": 22.72, "volume": 233674.0}, {"date": "2017-01-10", "close": 23.2, "volume": 355843.0}, {"date": "2017-01-11", "close": 23.68, "volume": 231827.0}, {"date": "2017-01-12", "close": 23.28, "volume": 202856.0}, {"date": "2017-01-13", "close": 23.84, "volume": 219576.0}, {"date": "2017-01-17", "close": 23.36, "volume": 187648.0}, {"date": "2017-01-18", "close": 24.04, "volume": 435384.0}, {"date": "2017-01-19", "close": 24.16, "volume": 183517.0}, {"date": "2017-01-20", "close": 24.2, "volume": 220007.0}, {"date": "2017-01-23", "close": 24.6, "volume": 259156.0}, {"date": "2017-01-24", "close": 25.68, "volume": 527680.0}, {"date": "2017-01-25", "close": 26.84, "volume": 669107.0}, {"date": "2017-01-26", "close": 27.92, "volume": 897189.0}, {"date": "2017-01-27", "close": 30.0, "volume": 1223823.0}, {"date": "2017-01-30", "close": 28.44, "volume": 898323.0}, {"date": "2017-01-31", "close": 27.32, "volume": 534299.0}, {"date": "2017-02-01", "close": 27.44, "volume": 506900.0}, {"date": "2017-02-02", "close": 25.16, "volume": 1561080.0}, {"date": "2017-02-03", "close": 26.8, "volume": 676007.0}, {"date": "2017-02-06", "close": 26.04, "volume": 481527.0}, {"date": "2017-02-07", "close": 26.08, "volume": 511139.0}, {"date": "2017-02-08", "close": 25.2, "volume": 415711.0}, {"date": "2017-02-09", "close": 25.04, "volume": 370259.0}, {"date": "2017-02-10", "close": 25.04, "volume": 220906.0}, {"date": "2017-02-13", "close": 25.36, "volume": 343433.0}, {"date": "2017-02-14", "close": 25.36, "volume": 332369.0}, {"date": "2017-02-15", "close": 27.08, "volume": 771698.0}, {"date": "2017-02-16", "close": 26.56, "volume": 555938.0}, {"date": "2017-02-17", "close": 26.16, "volume": 709734.0}, {"date": "2017-02-21", "close": 26.52, "volume": 370334.0}, {"date": "2017-02-22", "close": 25.68, "volume": 486562.0}, {"date": "2017-02-23", "close": 24.68, "volume": 848292.0}, {"date": "2017-02-24", "close": 24.24, "volume": 388620.0}, {"date": "2017-02-27", "close": 25.04, "volume": 559742.0}, {"date": "2017-02-28", "close": 24.32, "volume": 589116.0}, {"date": "2017-03-01", "close": 25.12, "volume": 856198.0}, {"date": "2017-03-02", "close": 25.28, "volume": 447997.0}, {"date": "2017-03-03", "close": 25.4, "volume": 266895.0}, {"date": "2017-03-06", "close": 25.2, "volume": 584808.0}, {"date": "2017-03-07", "close": 24.96, "volume": 454757.0}, {"date": "2017-03-08", "close": 24.72, "volume": 368954.0}, {"date": "2017-03-09", "close": 23.0, "volume": 628580.0}, {"date": "2017-03-10", "close": 23.2, "volume": 331570.0}, {"date": "2017-03-13", "close": 23.28, "volume": 218365.0}, {"date": "2017-03-14", "close": 22.68, "volume": 517232.0}, {"date": "2017-03-15", "close": 23.6, "volume": 447888.0}, {"date": "2017-03-16", "close": 23.56, "volume": 178293.0}, {"date": "2017-03-17", "close": 24.72, "volume": 748271.0}, {"date": "2017-03-20", "close": 24.36, "volume": 277913.0}, {"date": "2017-03-21", "close": 23.28, "volume": 291120.0}, {"date": "2017-03-22", "close": 23.24, "volume": 442716.0}, {"date": "2017-03-23", "close": 23.12, "volume": 366268.0}, {"date": "2017-03-24", "close": 22.6, "volume": 376896.0}, {"date": "2017-03-27", "close": 22.08, "volume": 650097.0}, {"date": "2017-03-28", "close": 22.28, "volume": 452652.0}, {"date": "2017-03-29", "close": 22.56, "volume": 265700.0}, {"date": "2017-03-30", "close": 23.24, "volume": 220747.0}, {"date": "2017-03-31", "close": 22.8, "volume": 309127.0}, {"date": "2017-04-03", "close": 22.32, "volume": 295989.0}, {"date": "2017-04-04", "close": 22.36, "volume": 227834.0}, {"date": "2017-04-05", "close": 22.56, "volume": 448254.0}, {"date": "2017-04-06", "close": 23.28, "volume": 417381.0}, {"date": "2017-04-07", "close": 23.68, "volume": 314811.0}, {"date": "2017-04-10", "close": 24.72, "volume": 383197.0}, {"date": "2017-04-11", "close": 24.76, "volume": 315787.0}, {"date": "2017-04-12", "close": 23.4, "volume": 396540.0}, {"date": "2017-04-13", "close": 22.12, "volume": 435774.0}, {"date": "2017-04-17", "close": 22.16, "volume": 318211.0}, {"date": "2017-04-18", "close": 21.76, "volume": 476271.0}, {"date": "2017-04-19", "close": 22.04, "volume": 322862.0}, {"date": "2017-04-20", "close": 22.36, "volume": 224445.0}, {"date": "2017-04-21", "close": 22.4, "volume": 290060.0}, {"date": "2017-04-24", "close": 23.16, "volume": 270171.0}, {"date": "2017-04-25", "close": 24.6, "volume": 476474.0}, {"date": "2017-04-26", "close": 24.84, "volume": 333208.0}, {"date": "2017-04-27", "close": 24.0, "volume": 322660.0}, {"date": "2017-04-28", "close": 23.88, "volume": 560531.0}, {"date": "2017-05-01", "close": 23.68, "volume": 187705.0}, {"date": "2017-05-02", "close": 22.84, "volume": 297413.0}, {"date": "2017-05-03", "close": 22.12, "volume": 266607.0}, {"date": "2017-05-04", "close": 22.04, "volume": 266643.0}, {"date": "2017-05-05", "close": 22.68, "volume": 202847.0}, {"date": "2017-05-08", "close": 22.72, "volume": 344718.0}, {"date": "2017-05-09", "close": 25.16, "volume": 1352111.0}, {"date": "2017-05-10", "close": 25.68, "volume": 510413.0}, {"date": "2017-05-11", "close": 24.88, "volume": 447721.0}, {"date": "2017-05-12", "close": 24.12, "volume": 311702.0}, {"date": "2017-05-15", "close": 24.64, "volume": 329846.0}, {"date": "2017-05-16", "close": 24.08, "volume": 495932.0}, {"date": "2017-05-17", "close": 22.44, "volume": 593776.0}, {"date": "2017-05-18", "close": 21.6, "volume": 699414.0}, {"date": "2017-05-19", "close": 22.52, "volume": 477496.0}, {"date": "2017-05-22", "close": 23.0, "volume": 317258.0}, {"date": "2017-05-23", "close": 23.64, "volume": 305467.0}, {"date": "2017-05-24", "close": 23.28, "volume": 505546.0}, {"date": "2017-05-25", "close": 23.16, "volume": 258510.0}, {"date": "2017-05-26", "close": 23.64, "volume": 220926.0}, {"date": "2017-05-30", "close": 23.12, "volume": 212746.0}, {"date": "2017-05-31", "close": 22.64, "volume": 365916.0}, {"date": "2017-06-01", "close": 23.44, "volume": 330501.0}, {"date": "2017-06-02", "close": 23.6, "volume": 211912.0}, {"date": "2017-06-05", "close": 23.28, "volume": 161844.0}, {"date": "2017-06-06", "close": 23.96, "volume": 249423.0}, {"date": "2017-06-07", "close": 22.48, "volume": 329325.0}, {"date": "2017-06-08", "close": 23.52, "volume": 353500.0}, {"date": "2017-06-09", "close": 24.08, "volume": 471779.0}, {"date": "2017-06-12", "close": 25.24, "volume": 532429.0}, {"date": "2017-06-13", "close": 24.88, "volume": 390737.0}, {"date": "2017-06-14", "close": 23.96, "volume": 433131.0}, {"date": "2017-06-15", "close": 23.52, "volume": 364710.0}, {"date": "2017-06-16", "close": 23.8, "volume": 350390.0}, {"date": "2017-06-19", "close": 24.56, "volume": 227484.0}, {"date": "2017-06-20", "close": 23.52, "volume": 382351.0}, {"date": "2017-06-21", "close": 22.48, "volume": 335106.0}, {"date": "2017-06-22", "close": 23.0, "volume": 353141.0}, {"date": "2017-06-23", "close": 23.44, "volume": 256021.0}, {"date": "2017-06-26", "close": 23.44, "volume": 218750.0}, {"date": "2017-06-27", "close": 22.84, "volume": 234807.0}, {"date": "2017-06-28", "close": 23.56, "volume": 403762.0}, {"date": "2017-06-29", "close": 23.32, "volume": 424257.0}, {"date": "2017-06-30", "close": 24.04, "volume": 482382.0}, {"date": "2017-07-03", "close": 24.16, "volume": 166699.0}, {"date": "2017-07-05", "close": 23.96, "volume": 539356.0}, {"date": "2017-07-06", "close": 23.12, "volume": 298708.0}, {"date": "2017-07-07", "close": 23.24, "volume": 334351.0}, {"date": "2017-07-10", "close": 22.36, "volume": 593417.0}, {"date": "2017-07-11", "close": 23.32, "volume": 628751.0}, {"date": "2017-07-12", "close": 23.28, "volume": 326335.0}, {"date": "2017-07-13", "close": 23.4, "volume": 237083.0}, {"date": "2017-07-14", "close": 23.44, "volume": 117954.0}, {"date": "2017-07-17", "close": 23.04, "volume": 260849.0}, {"date": "2017-07-18", "close": 23.08, "volume": 259128.0}, {"date": "2017-07-19", "close": 23.6, "volume": 224773.0}, {"date": "2017-07-20", "close": 23.12, "volume": 199825.0}, {"date": "2017-07-21", "close": 23.16, "volume": 261345.0}, {"date": "2017-07-24", "close": 23.2, "volume": 173152.0}, {"date": "2017-07-25", "close": 23.68, "volume": 411047.0}, {"date": "2017-07-26", "close": 22.92, "volume": 316448.0}, {"date": "2017-07-27", "close": 23.16, "volume": 179458.0}, {"date": "2017-07-28", "close": 23.2, "volume": 222776.0}, {"date": "2017-07-31", "close": 22.84, "volume": 280000.0}, {"date": "2017-08-01", "close": 23.44, "volume": 385193.0}, {"date": "2017-08-02", "close": 27.0, "volume": 1813249.0}, {"date": "2017-08-03", "close": 27.88, "volume": 840021.0}, {"date": "2017-08-04", "close": 28.88, "volume": 705132.0}, {"date": "2017-08-07", "close": 29.64, "volume": 829654.0}, {"date": "2017-08-08", "close": 31.2, "volume": 1206881.0}, {"date": "2017-08-09", "close": 31.2, "volume": 721197.0}, {"date": "2017-08-10", "close": 31.2, "volume": 618028.0}, {"date": "2017-08-11", "close": 31.72, "volume": 363320.0}, {"date": "2017-08-14", "close": 32.04, "volume": 425830.0}, {"date": "2017-08-15", "close": 31.84, "volume": 238029.0}, {"date": "2017-08-16", "close": 31.8, "volume": 266880.0}, {"date": "2017-08-17", "close": 31.72, "volume": 492668.0}, {"date": "2017-08-18", "close": 30.96, "volume": 405998.0}, {"date": "2017-08-21", "close": 30.4, "volume": 351252.0}, {"date": "2017-08-22", "close": 31.32, "volume": 286598.0}, {"date": "2017-08-23", "close": 30.84, "volume": 436586.0}, {"date": "2017-08-24", "close": 30.6, "volume": 312254.0}, {"date": "2017-08-25", "close": 30.52, "volume": 266413.0}, {"date": "2017-08-28", "close": 31.12, "volume": 520744.0}, {"date": "2017-08-29", "close": 31.68, "volume": 379624.0}, {"date": "2017-08-30", "close": 33.04, "volume": 676088.0}, {"date": "2017-08-31", "close": 32.92, "volume": 538396.0}, {"date": "2017-09-01", "close": 32.8, "volume": 310404.0}, {"date": "2017-09-05", "close": 31.88, "volume": 366069.0}, {"date": "2017-09-06", "close": 32.0, "volume": 311254.0}, {"date": "2017-09-07", "close": 32.16, "volume": 352333.0}, {"date": "2017-09-08", "close": 31.96, "volume": 324068.0}, {"date": "2017-09-11", "close": 32.2, "volume": 382668.0}, {"date": "2017-09-12", "close": 32.68, "volume": 533835.0}, {"date": "2017-09-13", "close": 32.72, "volume": 542123.0}, {"date": "2017-09-14", "close": 32.4, "volume": 319235.0}, {"date": "2017-09-15", "close": 31.16, "volume": 853205.0}, {"date": "2017-09-18", "close": 31.92, "volume": 559497.0}, {"date": "2017-09-19", "close": 31.76, "volume": 668483.0}, {"date": "2017-09-20", "close": 32.88, "volume": 536071.0}, {"date": "2017-09-21", "close": 33.4, "volume": 311324.0}, {"date": "2017-09-22", "close": 34.28, "volume": 319388.0}, {"date": "2017-09-25", "close": 34.4, "volume": 297684.0}, {"date": "2017-09-26", "close": 34.2, "volume": 212834.0}, {"date": "2017-09-27", "close": 35.72, "volume": 295884.0}, {"date": "2017-09-28", "close": 35.92, "volume": 227366.0}, {"date": "2017-09-29", "close": 36.0, "volume": 417800.0}, {"date": "2017-10-02", "close": 36.44, "volume": 357357.0}, {"date": "2017-10-03", "close": 36.72, "volume": 335323.0}, {"date": "2017-10-04", "close": 36.2, "volume": 231358.0}, {"date": "2017-10-05", "close": 38.08, "volume": 860694.0}, {"date": "2017-10-06", "close": 39.72, "volume": 614861.0}, {"date": "2017-10-09", "close": 36.48, "volume": 659345.0}, {"date": "2017-10-10", "close": 37.4, "volume": 343868.0}, {"date": "2017-10-11", "close": 36.88, "volume": 227268.0}, {"date": "2017-10-12", "close": 37.08, "volume": 190522.0}, {"date": "2017-10-13", "close": 36.56, "volume": 181594.0}, {"date": "2017-10-16", "close": 36.88, "volume": 249264.0}, {"date": "2017-10-17", "close": 36.12, "volume": 220547.0}, {"date": "2017-10-18", "close": 36.36, "volume": 174792.0}, {"date": "2017-10-19", "close": 35.72, "volume": 272601.0}, {"date": "2017-10-20", "close": 35.88, "volume": 158303.0}, {"date": "2017-10-23", "close": 35.6, "volume": 162004.0}, {"date": "2017-10-24", "close": 36.48, "volume": 299842.0}, {"date": "2017-10-25", "close": 35.92, "volume": 214059.0}, {"date": "2017-10-26", "close": 36.12, "volume": 171802.0}, {"date": "2017-10-27", "close": 37.24, "volume": 273416.0}, {"date": "2017-10-30", "close": 36.56, "volume": 254176.0}, {"date": "2017-10-31", "close": 38.08, "volume": 344702.0}, {"date": "2017-11-01", "close": 40.04, "volume": 759175.0}, {"date": "2017-11-02", "close": 39.8, "volume": 494657.0}, {"date": "2017-11-03", "close": 40.16, "volume": 360082.0}, {"date": "2017-11-06", "close": 40.64, "volume": 554608.0}, {"date": "2017-11-07", "close": 39.88, "volume": 604920.0}, {"date": "2017-11-08", "close": 40.32, "volume": 394906.0}, {"date": "2017-11-09", "close": 39.44, "volume": 460008.0}, {"date": "2017-11-10", "close": 39.76, "volume": 239063.0}, {"date": "2017-11-13", "close": 39.52, "volume": 310919.0}, {"date": "2017-11-14", "close": 38.72, "volume": 317882.0}, {"date": "2017-11-15", "close": 37.4, "volume": 683577.0}, {"date": "2017-11-16", "close": 38.88, "volume": 576168.0}, {"date": "2017-11-17", "close": 39.16, "volume": 331166.0}, {"date": "2017-11-20", "close": 40.34, "volume": 818320.0}, {"date": "2017-11-21", "close": 40.48, "volume": 856149.0}, {"date": "2017-11-22", "close": 39.05, "volume": 606017.0}, {"date": "2017-11-24", "close": 39.39, "volume": 276116.0}, {"date": "2017-11-27", "close": 39.09, "volume": 458499.0}, {"date": "2017-11-28", "close": 39.42, "volume": 348898.0}, {"date": "2017-11-29", "close": 39.11, "volume": 407989.0}, {"date": "2017-11-30", "close": 40.18, "volume": 821661.0}, {"date": "2017-12-01", "close": 39.71, "volume": 595752.0}, {"date": "2017-12-04", "close": 40.88, "volume": 720408.0}, {"date": "2017-12-05", "close": 40.5, "volume": 494655.0}, {"date": "2017-12-06", "close": 39.28, "volume": 369929.0}, {"date": "2017-12-07", "close": 40.8, "volume": 516583.0}, {"date": "2017-12-08", "close": 40.48, "volume": 312710.0}, {"date": "2017-12-11", "close": 39.7, "volume": 327606.0}, {"date": "2017-12-12", "close": 39.3, "volume": 219814.0}, {"date": "2017-12-13", "close": 39.59, "volume": 452966.0}, {"date": "2017-12-14", "close": 38.89, "volume": 393619.0}, {"date": "2017-12-15", "close": 39.3, "volume": 424187.0}, {"date": "2017-12-18", "close": 40.25, "volume": 588388.0}, {"date": "2017-12-19", "close": 39.64, "volume": 384429.0}, {"date": "2017-12-20", "close": 40.2, "volume": 408024.0}, {"date": "2017-12-21", "close": 39.89, "volume": 291705.0}, {"date": "2017-12-22", "close": 39.54, "volume": 292685.0}, {"date": "2017-12-26", "close": 40.0, "volume": 407400.0}, {"date": "2017-12-27", "close": 40.16, "volume": 408210.0}, {"date": "2017-12-28", "close": 39.43, "volume": 392772.0}, {"date": "2017-12-29", "close": 39.34, "volume": 507737.0}, {"date": "2018-01-02", "close": 39.82, "volume": 321012.0}, {"date": "2018-01-03", "close": 39.26, "volume": 393942.0}, {"date": "2018-01-04", "close": 39.43, "volume": 666187.0}, {"date": "2018-01-05", "close": 39.01, "volume": 478287.0}, {"date": "2018-01-08", "close": 39.53, "volume": 396845.0}, {"date": "2018-01-09", "close": 39.66, "volume": 385627.0}, {"date": "2018-01-10", "close": 39.0, "volume": 434401.0}, {"date": "2018-01-11", "close": 40.21, "volume": 881967.0}, {"date": "2018-01-12", "close": 39.36, "volume": 507153.0}, {"date": "2018-01-16", "close": 38.83, "volume": 648541.0}, {"date": "2018-01-17", "close": 39.36, "volume": 624444.0}, {"date": "2018-01-18", "close": 38.26, "volume": 778246.0}, {"date": "2018-01-19", "close": 39.9, "volume": 1056806.0}, {"date": "2018-01-22", "close": 40.64, "volume": 795609.0}, {"date": "2018-01-23", "close": 40.82, "volume": 472982.0}, {"date": "2018-01-24", "close": 41.31, "volume": 334721.0}, {"date": "2018-01-25", "close": 42.05, "volume": 697690.0}, {"date": "2018-01-26", "close": 43.59, "volume": 731962.0}, {"date": "2018-01-29", "close": 42.4, "volume": 564977.0}, {"date": "2018-01-30", "close": 41.07, "volume": 639709.0}, {"date": "2018-01-31", "close": 40.08, "volume": 458263.0}, {"date": "2018-02-01", "close": 40.05, "volume": 508531.0}, {"date": "2018-02-02", "close": 37.41, "volume": 722301.0}, {"date": "2018-02-05", "close": 35.35, "volume": 1081306.0}, {"date": "2018-02-06", "close": 36.06, "volume": 913847.0}, {"date": "2018-02-07", "close": 36.67, "volume": 807738.0}, {"date": "2018-02-08", "close": 34.39, "volume": 872260.0}, {"date": "2018-02-09", "close": 34.36, "volume": 2726565.0}, {"date": "2018-02-12", "close": 34.2, "volume": 1601635.0}, {"date": "2018-02-13", "close": 33.95, "volume": 721198.0}, {"date": "2018-02-14", "close": 34.89, "volume": 806406.0}, {"date": "2018-02-15", "close": 35.27, "volume": 809844.0}, {"date": "2018-02-16", "close": 33.59, "volume": 697756.0}, {"date": "2018-02-20", "close": 32.98, "volume": 663247.0}, {"date": "2018-02-21", "close": 32.46, "volume": 1212290.0}, {"date": "2018-02-22", "close": 31.71, "volume": 932588.0}, {"date": "2018-02-23", "close": 32.41, "volume": 713564.0}, {"date": "2018-02-26", "close": 31.25, "volume": 833528.0}, {"date": "2018-02-27", "close": 30.97, "volume": 1040626.0}, {"date": "2018-02-28", "close": 29.72, "volume": 560789.0}, {"date": "2018-03-01", "close": 27.95, "volume": 1251557.0}, {"date": "2018-03-02", "close": 26.93, "volume": 1709804.0}, {"date": "2018-03-05", "close": 27.21, "volume": 946196.0}, {"date": "2018-03-06", "close": 28.4, "volume": 1056250.0}, {"date": "2018-03-07", "close": 28.16, "volume": 1151771.0}, {"date": "2018-03-08", "close": 28.4, "volume": 590097.0}, {"date": "2018-03-09", "close": 29.97, "volume": 768825.0}, {"date": "2018-03-12", "close": 29.8, "volume": 776016.0}, {"date": "2018-03-13", "close": 29.98, "volume": 922707.0}, {"date": "2018-03-14", "close": 28.86, "volume": 504986.0}, {"date": "2018-03-15", "close": 29.94, "volume": 824368.0}, {"date": "2018-03-16", "close": 29.72, "volume": 646918.0}, {"date": "2018-03-19", "close": 28.74, "volume": 392044.0}, {"date": "2018-03-20", "close": 29.27, "volume": 762641.0}, {"date": "2018-03-21", "close": 28.6, "volume": 625665.0}, {"date": "2018-03-22", "close": 28.19, "volume": 613729.0}, {"date": "2018-03-23", "close": 28.07, "volume": 722388.0}, {"date": "2018-03-26", "close": 29.48, "volume": 614291.0}, {"date": "2018-03-27", "close": 28.17, "volume": 561108.0}, {"date": "2018-03-28", "close": 27.4, "volume": 793546.0}, {"date": "2018-03-29", "close": 28.46, "volume": 656375.0}, {"date": "2018-04-02", "close": 27.49, "volume": 479450.0}, {"date": "2018-04-03", "close": 28.12, "volume": 311031.0}, {"date": "2018-04-04", "close": 28.15, "volume": 452518.0}, {"date": "2018-04-05", "close": 28.78, "volume": 399478.0}, {"date": "2018-04-06", "close": 27.83, "volume": 459592.0}, {"date": "2018-04-09", "close": 27.79, "volume": 381013.0}, {"date": "2018-04-10", "close": 28.24, "volume": 792677.0}, {"date": "2018-04-11", "close": 27.73, "volume": 291947.0}, {"date": "2018-04-12", "close": 28.35, "volume": 324955.0}, {"date": "2018-04-13", "close": 28.12, "volume": 366365.0}, {"date": "2018-04-16", "close": 28.9, "volume": 406343.0}, {"date": "2018-04-17", "close": 29.09, "volume": 414145.0}, {"date": "2018-04-18", "close": 29.05, "volume": 290933.0}, {"date": "2018-04-19", "close": 28.99, "volume": 293535.0}, {"date": "2018-04-20", "close": 28.97, "volume": 171281.0}, {"date": "2018-04-23", "close": 28.74, "volume": 207107.0}, {"date": "2018-04-24", "close": 25.9, "volume": 759706.0}, {"date": "2018-04-25", "close": 26.27, "volume": 457442.0}, {"date": "2018-04-26", "close": 25.31, "volume": 403420.0}, {"date": "2018-04-27", "close": 25.17, "volume": 273749.0}, {"date": "2018-04-30", "close": 24.65, "volume": 292746.0}, {"date": "2018-05-01", "close": 24.69, "volume": 373368.0}, {"date": "2018-05-02", "close": 24.53, "volume": 446727.0}, {"date": "2018-05-03", "close": 24.6, "volume": 493267.0}, {"date": "2018-05-04", "close": 24.56, "volume": 929946.0}, {"date": "2018-05-07", "close": 25.29, "volume": 575756.0}, {"date": "2018-05-08", "close": 24.4, "volume": 1158344.0}, {"date": "2018-05-09", "close": 24.76, "volume": 847378.0}, {"date": "2018-05-10", "close": 24.91, "volume": 485817.0}, {"date": "2018-05-11", "close": 24.68, "volume": 427354.0}, {"date": "2018-05-14", "close": 24.89, "volume": 188118.0}, {"date": "2018-05-15", "close": 25.5, "volume": 353224.0}, {"date": "2018-05-16", "close": 26.01, "volume": 339327.0}, {"date": "2018-05-17", "close": 26.81, "volume": 622373.0}, {"date": "2018-05-18", "close": 27.09, "volume": 402145.0}, {"date": "2018-05-21", "close": 27.73, "volume": 446719.0}, {"date": "2018-05-22", "close": 26.86, "volume": 501158.0}, {"date": "2018-05-23", "close": 26.83, "volume": 453572.0}, {"date": "2018-05-24", "close": 26.53, "volume": 254635.0}, {"date": "2018-05-25", "close": 26.23, "volume": 417555.0}, {"date": "2018-05-29", "close": 25.73, "volume": 452303.0}, {"date": "2018-05-30", "close": 26.01, "volume": 617121.0}, {"date": "2018-05-31", "close": 24.49, "volume": 525529.0}, {"date": "2018-06-01", "close": 24.61, "volume": 256929.0}, {"date": "2018-06-04", "close": 24.61, "volume": 254650.0}, {"date": "2018-06-05", "close": 23.76, "volume": 1102561.0}, {"date": "2018-06-06", "close": 27.45, "volume": 1548265.0}, {"date": "2018-06-07", "close": 27.73, "volume": 557844.0}, {"date": "2018-06-08", "close": 27.71, "volume": 388341.0}, {"date": "2018-06-11", "close": 26.96, "volume": 431880.0}, {"date": "2018-06-12", "close": 27.07, "volume": 332806.0}, {"date": "2018-06-13", "close": 26.03, "volume": 431178.0}, {"date": "2018-06-14", "close": 25.36, "volume": 946119.0}, {"date": "2018-06-15", "close": 25.45, "volume": 775629.0}, {"date": "2018-06-18", "close": 25.83, "volume": 549630.0}, {"date": "2018-06-19", "close": 25.55, "volume": 899964.0}, {"date": "2018-06-20", "close": 25.73, "volume": 910915.0}, {"date": "2018-06-21", "close": 26.17, "volume": 824740.0}, {"date": "2018-06-22", "close": 27.18, "volume": 944608.0}, {"date": "2018-06-25", "close": 25.97, "volume": 762129.0}, {"date": "2018-06-26", "close": 26.48, "volume": 384605.0}, {"date": "2018-06-27", "close": 26.25, "volume": 386941.0}, {"date": "2018-06-28", "close": 25.48, "volume": 403601.0}, {"date": "2018-06-29", "close": 25.86, "volume": 318059.0}, {"date": "2018-07-02", "close": 25.86, "volume": 198811.0}, {"date": "2018-07-03", "close": 25.68, "volume": 162725.0}, {"date": "2018-07-05", "close": 26.5, "volume": 291946.0}, {"date": "2018-07-06", "close": 26.44, "volume": 223910.0}, {"date": "2018-07-09", "close": 27.34, "volume": 319278.0}, {"date": "2018-07-10", "close": 26.79, "volume": 192568.0}, {"date": "2018-07-11", "close": 26.22, "volume": 174824.0}, {"date": "2018-07-12", "close": 26.07, "volume": 212024.0}, {"date": "2018-07-13", "close": 27.39, "volume": 908266.0}, {"date": "2018-07-16", "close": 26.98, "volume": 470772.0}, {"date": "2018-07-17", "close": 25.99, "volume": 1241140.0}, {"date": "2018-07-18", "close": 26.45, "volume": 408930.0}, {"date": "2018-07-19", "close": 26.79, "volume": 329566.0}, {"date": "2018-07-20", "close": 26.43, "volume": 273312.0}, {"date": "2018-07-23", "close": 26.04, "volume": 312282.0}, {"date": "2018-07-24", "close": 26.14, "volume": 361133.0}, {"date": "2018-07-25", "close": 25.8, "volume": 318922.0}, {"date": "2018-07-26", "close": 25.96, "volume": 284733.0}, {"date": "2018-07-27", "close": 26.36, "volume": 458679.0}, {"date": "2018-07-30", "close": 25.43, "volume": 487396.0}, {"date": "2018-07-31", "close": 26.49, "volume": 365408.0}, {"date": "2018-08-01", "close": 24.69, "volume": 570416.0}, {"date": "2018-08-02", "close": 25.0, "volume": 559924.0}, {"date": "2018-08-03", "close": 24.73, "volume": 308267.0}, {"date": "2018-08-06", "close": 25.33, "volume": 568694.0}, {"date": "2018-08-07", "close": 24.36, "volume": 1355887.0}, {"date": "2018-08-08", "close": 23.53, "volume": 644585.0}, {"date": "2018-08-09", "close": 23.5, "volume": 401407.0}, {"date": "2018-08-10", "close": 22.93, "volume": 364498.0}, {"date": "2018-08-13", "close": 22.9, "volume": 278272.0}, {"date": "2018-08-14", "close": 22.89, "volume": 484092.0}, {"date": "2018-08-15", "close": 21.82, "volume": 744274.0}, {"date": "2018-08-16", "close": 22.36, "volume": 426528.0}, {"date": "2018-08-17", "close": 22.74, "volume": 272424.0}, {"date": "2018-08-20", "close": 22.96, "volume": 332658.0}, {"date": "2018-08-21", "close": 23.33, "volume": 295230.0}, {"date": "2018-08-22", "close": 23.02, "volume": 229833.0}, {"date": "2018-08-23", "close": 22.47, "volume": 234210.0}, {"date": "2018-08-24", "close": 22.96, "volume": 201082.0}, {"date": "2018-08-27", "close": 23.29, "volume": 224887.0}, {"date": "2018-08-28", "close": 23.31, "volume": 262712.0}, {"date": "2018-08-29", "close": 23.66, "volume": 772414.0}, {"date": "2018-08-30", "close": 23.31, "volume": 204876.0}, {"date": "2018-08-31", "close": 23.19, "volume": 194452.0}, {"date": "2018-09-04", "close": 23.07, "volume": 240313.0}, {"date": "2018-09-05", "close": 23.32, "volume": 202075.0}, {"date": "2018-09-06", "close": 22.78, "volume": 636512.0}, {"date": "2018-09-07", "close": 22.64, "volume": 372479.0}, {"date": "2018-09-10", "close": 22.44, "volume": 345751.0}, {"date": "2018-09-11", "close": 22.0, "volume": 445299.0}, {"date": "2018-09-12", "close": 22.14, "volume": 407270.0}, {"date": "2018-09-13", "close": 22.35, "volume": 279941.0}, {"date": "2018-09-14", "close": 22.98, "volume": 488430.0}, {"date": "2018-09-17", "close": 23.4, "volume": 451391.0}, {"date": "2018-09-18", "close": 23.7, "volume": 355492.0}, {"date": "2018-09-19", "close": 24.5, "volume": 521612.0}, {"date": "2018-09-20", "close": 26.37, "volume": 987639.0}, {"date": "2018-09-21", "close": 25.85, "volume": 531612.0}, {"date": "2018-09-24", "close": 25.13, "volume": 306531.0}, {"date": "2018-09-25", "close": 24.7, "volume": 254192.0}, {"date": "2018-09-26", "close": 24.09, "volume": 237081.0}, {"date": "2018-09-27", "close": 24.09, "volume": 156529.0}, {"date": "2018-09-28", "close": 23.99, "volume": 181023.0}, {"date": "2018-10-01", "close": 24.27, "volume": 426799.0}, {"date": "2018-10-02", "close": 24.25, "volume": 271640.0}, {"date": "2018-10-03", "close": 25.04, "volume": 414452.0}, {"date": "2018-10-04", "close": 24.75, "volume": 274017.0}, {"date": "2018-10-05", "close": 23.97, "volume": 521687.0}, {"date": "2018-10-08", "close": 24.17, "volume": 223925.0}, {"date": "2018-10-09", "close": 23.51, "volume": 298473.0}, {"date": "2018-10-10", "close": 22.22, "volume": 501330.0}, {"date": "2018-10-11", "close": 21.72, "volume": 455608.0}, {"date": "2018-10-12", "close": 21.01, "volume": 530665.0}, {"date": "2018-10-15", "close": 21.05, "volume": 475361.0}, {"date": "2018-10-16", "close": 21.64, "volume": 468860.0}, {"date": "2018-10-17", "close": 21.92, "volume": 547734.0}, {"date": "2018-10-18", "close": 20.56, "volume": 928111.0}, {"date": "2018-10-19", "close": 19.43, "volume": 842815.0}, {"date": "2018-10-22", "close": 19.0, "volume": 448693.0}, {"date": "2018-10-23", "close": 17.33, "volume": 952127.0}, {"date": "2018-10-24", "close": 16.76, "volume": 1058060.0}, {"date": "2018-10-25", "close": 17.64, "volume": 933896.0}, {"date": "2018-10-26", "close": 17.18, "volume": 485245.0}, {"date": "2018-10-29", "close": 17.21, "volume": 368942.0}, {"date": "2018-10-30", "close": 17.65, "volume": 334096.0}, {"date": "2018-10-31", "close": 18.28, "volume": 303936.0}, {"date": "2018-11-01", "close": 19.83, "volume": 434806.0}, {"date": "2018-11-02", "close": 18.74, "volume": 523648.0}, {"date": "2018-11-05", "close": 19.1, "volume": 703929.0}, {"date": "2018-11-06", "close": 20.12, "volume": 1038137.0}, {"date": "2018-11-07", "close": 20.14, "volume": 803889.0}, {"date": "2018-11-08", "close": 19.61, "volume": 408051.0}, {"date": "2018-11-09", "close": 19.12, "volume": 359194.0}, {"date": "2018-11-12", "close": 18.68, "volume": 245349.0}, {"date": "2018-11-13", "close": 18.62, "volume": 362575.0}, {"date": "2018-11-14", "close": 18.56, "volume": 337995.0}, {"date": "2018-11-15", "close": 19.07, "volume": 226690.0}, {"date": "2018-11-16", "close": 19.01, "volume": 301364.0}, {"date": "2018-11-19", "close": 19.13, "volume": 295512.0}, {"date": "2018-11-20", "close": 17.87, "volume": 415041.0}, {"date": "2018-11-21", "close": 18.76, "volume": 610195.0}, {"date": "2018-11-23", "close": 18.96, "volume": 125252.0}, {"date": "2018-11-26", "close": 19.58, "volume": 210634.0}, {"date": "2018-11-27", "close": 18.9, "volume": 405550.0}, {"date": "2018-11-28", "close": 19.61, "volume": 548579.0}, {"date": "2018-11-29", "close": 19.38, "volume": 182070.0}, {"date": "2018-11-30", "close": 19.75, "volume": 262080.0}, {"date": "2018-12-03", "close": 19.05, "volume": 624000.0}, {"date": "2018-12-04", "close": 17.26, "volume": 691668.0}, {"date": "2018-12-06", "close": 16.88, "volume": 388387.0}, {"date": "2018-12-07", "close": 16.14, "volume": 510772.0}, {"date": "2018-12-10", "close": 16.09, "volume": 757930.0}, {"date": "2018-12-11", "close": 15.74, "volume": 336595.0}, {"date": "2018-12-12", "close": 16.15, "volume": 310915.0}, {"date": "2018-12-13", "close": 15.5, "volume": 510632.0}, {"date": "2018-12-14", "close": 15.27, "volume": 389277.0}, {"date": "2018-12-17", "close": 15.0, "volume": 502943.0}, {"date": "2018-12-18", "close": 14.97, "volume": 273518.0}, {"date": "2018-12-19", "close": 14.46, "volume": 318044.0}, {"date": "2018-12-20", "close": 14.22, "volume": 353683.0}, {"date": "2018-12-21", "close": 13.94, "volume": 544467.0}, {"date": "2018-12-24", "close": 13.54, "volume": 184625.0}, {"date": "2018-12-26", "close": 14.68, "volume": 550565.0}, {"date": "2018-12-27", "close": 14.87, "volume": 449597.0}, {"date": "2018-12-28", "close": 14.46, "volume": 517447.0}, {"date": "2018-12-31", "close": 14.77, "volume": 515288.0}, {"date": "2019-01-02", "close": 15.18, "volume": 533443.0}, {"date": "2019-01-03", "close": 14.72, "volume": 282477.0}, {"date": "2019-01-04", "close": 15.79, "volume": 413466.0}, {"date": "2019-01-07", "close": 15.5, "volume": 797707.0}, {"date": "2019-01-08", "close": 15.62, "volume": 1030666.0}, {"date": "2019-01-09", "close": 16.03, "volume": 1009889.0}, {"date": "2019-01-10", "close": 16.06, "volume": 987151.0}, {"date": "2019-01-11", "close": 15.91, "volume": 545134.0}, {"date": "2019-01-14", "close": 15.65, "volume": 441216.0}, {"date": "2019-01-15", "close": 15.06, "volume": 595471.0}, {"date": "2019-01-16", "close": 15.13, "volume": 279370.0}, {"date": "2019-01-17", "close": 15.43, "volume": 254562.0}, {"date": "2019-01-18", "close": 16.13, "volume": 412457.0}, {"date": "2019-01-22", "close": 15.62, "volume": 446492.0}, {"date": "2019-01-23", "close": 14.61, "volume": 527349.0}, {"date": "2019-01-24", "close": 14.89, "volume": 401859.0}, {"date": "2019-01-25", "close": 15.4, "volume": 643081.0}, {"date": "2019-01-28", "close": 14.63, "volume": 545416.0}, {"date": "2019-01-29", "close": 14.81, "volume": 463604.0}, {"date": "2019-01-30", "close": 15.28, "volume": 571203.0}, {"date": "2019-01-31", "close": 15.22, "volume": 1830522.0}, {"date": "2019-02-01", "close": 15.37, "volume": 545666.0}, {"date": "2019-02-04", "close": 16.35, "volume": 805232.0}, {"date": "2019-02-05", "close": 16.85, "volume": 780965.0}, {"date": "2019-02-06", "close": 16.85, "volume": 508978.0}, {"date": "2019-02-07", "close": 16.49, "volume": 828843.0}, {"date": "2019-02-08", "close": 15.7, "volume": 1227108.0}, {"date": "2019-02-11", "close": 15.95, "volume": 831057.0}, {"date": "2019-02-12", "close": 16.68, "volume": 809586.0}, {"date": "2019-02-13", "close": 17.32, "volume": 820406.0}, {"date": "2019-02-14", "close": 16.93, "volume": 321370.0}, {"date": "2019-02-15", "close": 17.47, "volume": 477567.0}, {"date": "2019-02-19", "close": 17.88, "volume": 657241.0}, {"date": "2019-02-20", "close": 18.59, "volume": 533879.0}, {"date": "2019-02-21", "close": 18.59, "volume": 655297.0}, {"date": "2019-02-22", "close": 19.19, "volume": 638151.0}, {"date": "2019-02-25", "close": 19.13, "volume": 624964.0}, {"date": "2019-02-26", "close": 18.57, "volume": 413143.0}, {"date": "2019-02-27", "close": 18.4, "volume": 351973.0}, {"date": "2019-02-28", "close": 17.99, "volume": 299325.0}, {"date": "2019-03-01", "close": 18.48, "volume": 364700.0}, {"date": "2019-03-04", "close": 18.61, "volume": 354674.0}, {"date": "2019-03-05", "close": 18.79, "volume": 307749.0}, {"date": "2019-03-06", "close": 18.45, "volume": 317823.0}, {"date": "2019-03-07", "close": 18.0, "volume": 434136.0}, {"date": "2019-03-08", "close": 17.74, "volume": 347305.0}, {"date": "2019-03-11", "close": 17.81, "volume": 418648.0}, {"date": "2019-03-12", "close": 17.41, "volume": 621270.0}, {"date": "2019-03-13", "close": 17.15, "volume": 333235.0}, {"date": "2019-03-14", "close": 16.68, "volume": 514126.0}, {"date": "2019-03-15", "close": 16.96, "volume": 727659.0}, {"date": "2019-03-18", "close": 17.43, "volume": 519318.0}, {"date": "2019-03-19", "close": 17.36, "volume": 332519.0}, {"date": "2019-03-20", "close": 17.01, "volume": 264898.0}, {"date": "2019-03-21", "close": 17.11, "volume": 258218.0}, {"date": "2019-03-22", "close": 16.3, "volume": 506645.0}, {"date": "2019-03-25", "close": 16.37, "volume": 226282.0}, {"date": "2019-03-26", "close": 16.25, "volume": 218692.0}, {"date": "2019-03-27", "close": 16.18, "volume": 161489.0}, {"date": "2019-03-28", "close": 16.3, "volume": 207232.0}, {"date": "2019-03-29", "close": 16.41, "volume": 415176.0}, {"date": "2019-04-01", "close": 17.01, "volume": 297630.0}, {"date": "2019-04-02", "close": 16.82, "volume": 293187.0}, {"date": "2019-04-03", "close": 17.01, "volume": 314976.0}, {"date": "2019-04-04", "close": 17.33, "volume": 242816.0}, {"date": "2019-04-05", "close": 17.4, "volume": 316591.0}, {"date": "2019-04-08", "close": 17.41, "volume": 165774.0}, {"date": "2019-04-09", "close": 17.01, "volume": 317880.0}, {"date": "2019-04-10", "close": 17.33, "volume": 169549.0}, {"date": "2019-04-11", "close": 17.27, "volume": 359380.0}, {"date": "2019-04-12", "close": 17.64, "volume": 204386.0}, {"date": "2019-04-15", "close": 17.24, "volume": 162031.0}, {"date": "2019-04-16", "close": 17.77, "volume": 216384.0}, {"date": "2019-04-17", "close": 17.7, "volume": 326460.0}, {"date": "2019-04-18", "close": 18.39, "volume": 587855.0}, {"date": "2019-04-22", "close": 18.61, "volume": 463293.0}, {"date": "2019-04-23", "close": 19.03, "volume": 657403.0}, {"date": "2019-04-24", "close": 19.17, "volume": 486177.0}, {"date": "2019-04-25", "close": 17.94, "volume": 345754.0}, {"date": "2019-04-26", "close": 17.94, "volume": 268461.0}, {"date": "2019-04-29", "close": 17.99, "volume": 358093.0}, {"date": "2019-04-30", "close": 17.86, "volume": 265538.0}, {"date": "2019-05-01", "close": 17.57, "volume": 400064.0}, {"date": "2019-05-02", "close": 17.59, "volume": 247808.0}, {"date": "2019-05-03", "close": 18.35, "volume": 408091.0}, {"date": "2019-05-06", "close": 18.29, "volume": 239145.0}, {"date": "2019-05-07", "close": 17.81, "volume": 257148.0}, {"date": "2019-05-08", "close": 17.86, "volume": 328366.0}, {"date": "2019-05-09", "close": 17.46, "volume": 428996.0}, {"date": "2019-05-10", "close": 16.77, "volume": 947248.0}, {"date": "2019-05-13", "close": 15.97, "volume": 743200.0}, {"date": "2019-05-14", "close": 16.36, "volume": 514739.0}, {"date": "2019-05-15", "close": 16.25, "volume": 333747.0}, {"date": "2019-05-16", "close": 16.18, "volume": 285198.0}, {"date": "2019-05-17", "close": 15.48, "volume": 423850.0}, {"date": "2019-05-20", "close": 15.29, "volume": 347883.0}, {"date": "2019-05-21", "close": 15.84, "volume": 327133.0}, {"date": "2019-05-22", "close": 15.78, "volume": 175922.0}, {"date": "2019-05-23", "close": 15.06, "volume": 260678.0}, {"date": "2019-05-24", "close": 15.07, "volume": 282525.0}, {"date": "2019-05-28", "close": 14.7, "volume": 339834.0}, {"date": "2019-05-29", "close": 14.34, "volume": 471958.0}, {"date": "2019-05-30", "close": 14.12, "volume": 202502.0}, {"date": "2019-05-31", "close": 13.65, "volume": 405351.0}, {"date": "2019-06-03", "close": 13.94, "volume": 446981.0}, {"date": "2019-06-04", "close": 14.67, "volume": 414050.0}, {"date": "2019-06-05", "close": 14.64, "volume": 410448.0}, {"date": "2019-06-06", "close": 14.88, "volume": 322215.0}, {"date": "2019-06-07", "close": 15.17, "volume": 266635.0}, {"date": "2019-06-10", "close": 15.26, "volume": 305422.0}, {"date": "2019-06-11", "close": 15.37, "volume": 322494.0}, {"date": "2019-06-12", "close": 15.14, "volume": 198255.0}, {"date": "2019-06-13", "close": 15.73, "volume": 179717.0}, {"date": "2019-06-14", "close": 15.32, "volume": 179866.0}, {"date": "2019-06-17", "close": 15.46, "volume": 151615.0}, {"date": "2019-06-18", "close": 15.92, "volume": 224844.0}, {"date": "2019-06-19", "close": 15.94, "volume": 138789.0}, {"date": "2019-06-20", "close": 16.65, "volume": 609007.0}, {"date": "2019-06-21", "close": 16.86, "volume": 389221.0}, {"date": "2019-06-24", "close": 16.73, "volume": 623862.0}, {"date": "2019-06-25", "close": 17.21, "volume": 452483.0}, {"date": "2019-06-26", "close": 17.38, "volume": 258772.0}, {"date": "2019-06-27", "close": 17.67, "volume": 290840.0}, {"date": "2019-06-28", "close": 17.8, "volume": 602557.0}, {"date": "2019-07-01", "close": 17.95, "volume": 347065.0}, {"date": "2019-07-02", "close": 17.38, "volume": 235161.0}, {"date": "2019-07-03", "close": 17.11, "volume": 353912.0}, {"date": "2019-07-05", "close": 16.76, "volume": 750908.0}, {"date": "2019-07-08", "close": 16.77, "volume": 301748.0}, {"date": "2019-07-09", "close": 16.84, "volume": 164774.0}, {"date": "2019-07-10", "close": 17.08, "volume": 413013.0}, {"date": "2019-07-11", "close": 16.87, "volume": 154997.0}, {"date": "2019-07-12", "close": 17.57, "volume": 268757.0}, {"date": "2019-07-15", "close": 17.38, "volume": 165787.0}, {"date": "2019-07-16", "close": 17.47, "volume": 185298.0}, {"date": "2019-07-17", "close": 17.07, "volume": 222364.0}, {"date": "2019-07-18", "close": 16.96, "volume": 562650.0}, {"date": "2019-07-19", "close": 17.43, "volume": 282217.0}, {"date": "2019-07-22", "close": 17.4, "volume": 192691.0}, {"date": "2019-07-23", "close": 18.16, "volume": 565793.0}, {"date": "2019-07-24", "close": 18.54, "volume": 357826.0}, {"date": "2019-07-25", "close": 17.76, "volume": 404755.0}, {"date": "2019-07-26", "close": 17.81, "volume": 306136.0}, {"date": "2019-07-29", "close": 17.88, "volume": 169892.0}, {"date": "2019-07-30", "close": 18.14, "volume": 243619.0}, {"date": "2019-07-31", "close": 17.95, "volume": 437509.0}, {"date": "2019-08-01", "close": 16.9, "volume": 300096.0}, {"date": "2019-08-02", "close": 16.64, "volume": 509699.0}, {"date": "2019-08-05", "close": 15.86, "volume": 331920.0}, {"date": "2019-08-06", "close": 15.81, "volume": 653240.0}, {"date": "2019-08-07", "close": 15.64, "volume": 262865.0}, {"date": "2019-08-08", "close": 16.27, "volume": 793587.0}, {"date": "2019-08-09", "close": 17.01, "volume": 702157.0}, {"date": "2019-08-12", "close": 15.78, "volume": 668955.0}, {"date": "2019-08-13", "close": 16.03, "volume": 311421.0}, {"date": "2019-08-14", "close": 14.94, "volume": 343625.0}, {"date": "2019-08-15", "close": 14.36, "volume": 533952.0}, {"date": "2019-08-16", "close": 14.76, "volume": 380774.0}, {"date": "2019-08-19", "close": 14.57, "volume": 407856.0}, {"date": "2019-08-20", "close": 14.07, "volume": 346237.0}, {"date": "2019-08-21", "close": 14.25, "volume": 403497.0}, {"date": "2019-08-22", "close": 14.28, "volume": 343184.0}, {"date": "2019-08-23", "close": 13.12, "volume": 501354.0}, {"date": "2019-08-26", "close": 12.9, "volume": 407798.0}, {"date": "2019-08-27", "close": 11.88, "volume": 710286.0}, {"date": "2019-08-28", "close": 11.65, "volume": 547582.0}, {"date": "2019-08-29", "close": 12.28, "volume": 627290.0}, {"date": "2019-08-30", "close": 12.5, "volume": 473084.0}, {"date": "2019-09-03", "close": 11.68, "volume": 480514.0}, {"date": "2019-09-04", "close": 11.79, "volume": 345718.0}, {"date": "2019-09-05", "close": 12.43, "volume": 350093.0}, {"date": "2019-09-06", "close": 12.59, "volume": 388455.0}, {"date": "2019-09-09", "close": 13.13, "volume": 334453.0}, {"date": "2019-09-10", "close": 13.47, "volume": 367218.0}, {"date": "2019-09-11", "close": 13.92, "volume": 476716.0}, {"date": "2019-09-12", "close": 13.7, "volume": 429742.0}, {"date": "2019-09-13", "close": 14.22, "volume": 493702.0}, {"date": "2019-09-16", "close": 14.21, "volume": 186668.0}, {"date": "2019-09-17", "close": 14.01, "volume": 193413.0}, {"date": "2019-09-18", "close": 13.74, "volume": 250113.0}, {"date": "2019-09-19", "close": 13.5, "volume": 189044.0}, {"date": "2019-09-20", "close": 13.24, "volume": 417503.0}, {"date": "2019-09-23", "close": 13.05, "volume": 354197.0}, {"date": "2019-09-24", "close": 12.43, "volume": 297576.0}, {"date": "2019-09-25", "close": 12.57, "volume": 294457.0}, {"date": "2019-09-26", "close": 12.2, "volume": 186478.0}, {"date": "2019-09-27", "close": 12.12, "volume": 264411.0}, {"date": "2019-09-30", "close": 12.5, "volume": 352614.0}, {"date": "2019-10-01", "close": 11.79, "volume": 358248.0}, {"date": "2019-10-02", "close": 11.42, "volume": 503412.0}, {"date": "2019-10-03", "close": 11.25, "volume": 471634.0}, {"date": "2019-10-04", "close": 11.53, "volume": 422774.0}, {"date": "2019-10-07", "close": 11.23, "volume": 315558.0}, {"date": "2019-10-08", "close": 10.67, "volume": 414384.0}, {"date": "2019-10-09", "close": 10.7, "volume": 520178.0}, {"date": "2019-10-10", "close": 10.7, "volume": 256569.0}, {"date": "2019-10-11", "close": 11.31, "volume": 321161.0}, {"date": "2019-10-14", "close": 11.38, "volume": 200483.0}, {"date": "2019-10-15", "close": 11.25, "volume": 465420.0}, {"date": "2019-10-16", "close": 11.31, "volume": 304576.0}, {"date": "2019-10-17", "close": 11.72, "volume": 201687.0}, {"date": "2019-10-18", "close": 11.94, "volume": 255201.0}, {"date": "2019-10-21", "close": 12.09, "volume": 355901.0}, {"date": "2019-10-22", "close": 12.24, "volume": 275172.0}, {"date": "2019-10-23", "close": 12.51, "volume": 275370.0}, {"date": "2019-10-24", "close": 12.48, "volume": 313711.0}, {"date": "2019-10-25", "close": 13.11, "volume": 574855.0}, {"date": "2019-10-28", "close": 13.49, "volume": 487668.0}, {"date": "2019-10-29", "close": 13.32, "volume": 290422.0}, {"date": "2019-10-30", "close": 13.27, "volume": 298552.0}, {"date": "2019-10-31", "close": 12.76, "volume": 379818.0}, {"date": "2019-11-01", "close": 13.39, "volume": 321884.0}, {"date": "2019-11-04", "close": 13.95, "volume": 645660.0}, {"date": "2019-11-05", "close": 14.19, "volume": 624816.0}, {"date": "2019-11-06", "close": 13.51, "volume": 275590.0}, {"date": "2019-11-07", "close": 13.92, "volume": 320977.0}, {"date": "2019-11-08", "close": 16.21, "volume": 2049008.0}, {"date": "2019-11-11", "close": 16.3, "volume": 814638.0}, {"date": "2019-11-12", "close": 15.9, "volume": 416547.0}, {"date": "2019-11-13", "close": 15.63, "volume": 559595.0}, {"date": "2019-11-14", "close": 15.57, "volume": 353575.0}, {"date": "2019-11-15", "close": 15.56, "volume": 297792.0}, {"date": "2019-11-18", "close": 15.28, "volume": 283855.0}, {"date": "2019-11-19", "close": 15.14, "volume": 559674.0}, {"date": "2019-11-20", "close": 14.89, "volume": 437879.0}, {"date": "2019-11-21", "close": 15.35, "volume": 308368.0}, {"date": "2019-11-22", "close": 16.13, "volume": 471180.0}, {"date": "2019-11-25", "close": 16.76, "volume": 365670.0}, {"date": "2019-11-26", "close": 16.22, "volume": 430992.0}, {"date": "2019-11-27", "close": 16.07, "volume": 169190.0}, {"date": "2019-11-29", "close": 16.0, "volume": 95461.0}, {"date": "2019-12-02", "close": 15.99, "volume": 335241.0}, {"date": "2019-12-03", "close": 15.57, "volume": 247801.0}, {"date": "2019-12-04", "close": 15.54, "volume": 247815.0}, {"date": "2019-12-05", "close": 15.63, "volume": 270766.0}, {"date": "2019-12-06", "close": 16.2, "volume": 189923.0}, {"date": "2019-12-09", "close": 16.02, "volume": 274588.0}, {"date": "2019-12-10", "close": 16.12, "volume": 352802.0}, {"date": "2019-12-11", "close": 16.67, "volume": 219104.0}, {"date": "2019-12-12", "close": 17.27, "volume": 704351.0}, {"date": "2019-12-13", "close": 17.05, "volume": 404881.0}, {"date": "2019-12-16", "close": 17.3, "volume": 245908.0}, {"date": "2019-12-17", "close": 17.34, "volume": 230782.0}, {"date": "2019-12-18", "close": 17.44, "volume": 185413.0}, {"date": "2019-12-19", "close": 17.2, "volume": 260976.0}, {"date": "2019-12-20", "close": 17.3, "volume": 532584.0}, {"date": "2019-12-23", "close": 17.7, "volume": 279191.0}, {"date": "2019-12-24", "close": 17.55, "volume": 68318.0}, {"date": "2019-12-26", "close": 17.44, "volume": 137435.0}, {"date": "2019-12-27", "close": 17.5, "volume": 236940.0}, {"date": "2019-12-30", "close": 17.39, "volume": 166162.0}, {"date": "2019-12-31", "close": 17.5, "volume": 197937.0}, {"date": "2020-01-02", "close": 17.44, "volume": 276378.0}, {"date": "2020-01-03", "close": 17.26, "volume": 237113.0}, {"date": "2020-01-06", "close": 17.27, "volume": 187872.0}, {"date": "2020-01-07", "close": 17.04, "volume": 206020.0}, {"date": "2020-01-08", "close": 16.85, "volume": 178731.0}, {"date": "2020-01-09", "close": 16.5, "volume": 172237.0}, {"date": "2020-01-10", "close": 15.89, "volume": 260430.0}, {"date": "2020-01-13", "close": 16.2, "volume": 268332.0}, {"date": "2020-01-14", "close": 16.08, "volume": 359904.0}, {"date": "2020-01-15", "close": 16.26, "volume": 391759.0}, {"date": "2020-01-16", "close": 16.7, "volume": 275502.0}, {"date": "2020-01-17", "close": 16.36, "volume": 219313.0}, {"date": "2020-01-21", "close": 15.6, "volume": 286694.0}, {"date": "2020-01-22", "close": 15.42, "volume": 203601.0}, {"date": "2020-01-23", "close": 15.31, "volume": 231256.0}, {"date": "2020-01-24", "close": 14.92, "volume": 194638.0}, {"date": "2020-01-27", "close": 14.43, "volume": 225408.0}, {"date": "2020-01-28", "close": 14.74, "volume": 224028.0}, {"date": "2020-01-29", "close": 14.68, "volume": 156587.0}, {"date": "2020-01-30", "close": 14.74, "volume": 188188.0}, {"date": "2020-01-31", "close": 14.45, "volume": 293775.0}, {"date": "2020-02-03", "close": 14.71, "volume": 219047.0}, {"date": "2020-02-04", "close": 15.25, "volume": 296658.0}, {"date": "2020-02-05", "close": 16.05, "volume": 373615.0}, {"date": "2020-02-06", "close": 16.52, "volume": 1087695.0}, {"date": "2020-02-07", "close": 14.06, "volume": 2652689.0}, {"date": "2020-02-10", "close": 12.63, "volume": 1033902.0}, {"date": "2020-02-11", "close": 12.75, "volume": 752537.0}, {"date": "2020-02-12", "close": 12.97, "volume": 781816.0}, {"date": "2020-02-13", "close": 12.95, "volume": 513924.0}, {"date": "2020-02-14", "close": 12.8, "volume": 634838.0}, {"date": "2020-02-18", "close": 12.65, "volume": 363031.0}, {"date": "2020-02-19", "close": 12.56, "volume": 292405.0}, {"date": "2020-02-20", "close": 12.83, "volume": 332863.0}, {"date": "2020-02-21", "close": 13.1, "volume": 357805.0}, {"date": "2020-02-24", "close": 12.65, "volume": 473379.0}, {"date": "2020-02-25", "close": 12.6, "volume": 894478.0}, {"date": "2020-02-26", "close": 12.37, "volume": 937531.0}, {"date": "2020-02-27", "close": 12.68, "volume": 847579.0}, {"date": "2020-02-28", "close": 12.47, "volume": 636817.0}, {"date": "2020-03-02", "close": 12.88, "volume": 649111.0}, {"date": "2020-03-03", "close": 12.2, "volume": 748081.0}, {"date": "2020-03-04", "close": 12.64, "volume": 308224.0}, {"date": "2020-03-05", "close": 11.73, "volume": 522689.0}, {"date": "2020-03-06", "close": 11.12, "volume": 548388.0}, {"date": "2020-03-09", "close": 8.84, "volume": 809960.0}, {"date": "2020-03-10", "close": 10.7, "volume": 807661.0}, {"date": "2020-03-11", "close": 10.48, "volume": 625067.0}, {"date": "2020-03-12", "close": 9.72, "volume": 695076.0}, {"date": "2020-03-13", "close": 10.59, "volume": 712468.0}, {"date": "2020-03-16", "close": 9.78, "volume": 667123.0}, {"date": "2020-03-17", "close": 10.36, "volume": 840104.0}, {"date": "2020-03-18", "close": 9.86, "volume": 590810.0}, {"date": "2020-03-19", "close": 9.88, "volume": 949774.0}, {"date": "2020-03-20", "close": 9.8, "volume": 670581.0}, {"date": "2020-03-23", "close": 8.69, "volume": 618338.0}, {"date": "2020-03-24", "close": 8.66, "volume": 613347.0}, {"date": "2020-03-25", "close": 8.74, "volume": 699691.0}, {"date": "2020-03-26", "close": 9.06, "volume": 842060.0}, {"date": "2020-03-27", "close": 7.88, "volume": 713782.0}, {"date": "2020-03-30", "close": 8.15, "volume": 560274.0}, {"date": "2020-03-31", "close": 8.5, "volume": 1257444.0}, {"date": "2020-04-01", "close": 8.3, "volume": 933491.0}, {"date": "2020-04-02", "close": 8.96, "volume": 755598.0}, {"date": "2020-04-03", "close": 8.27, "volume": 474507.0}, {"date": "2020-04-06", "close": 8.87, "volume": 570466.0}, {"date": "2020-04-07", "close": 8.72, "volume": 804332.0}, {"date": "2020-04-08", "close": 9.13, "volume": 441769.0}, {"date": "2020-04-09", "close": 9.44, "volume": 479535.0}, {"date": "2020-04-13", "close": 9.0, "volume": 302496.0}, {"date": "2020-04-14", "close": 9.23, "volume": 461907.0}, {"date": "2020-04-15", "close": 8.22, "volume": 576622.0}, {"date": "2020-04-16", "close": 8.15, "volume": 429634.0}, {"date": "2020-04-17", "close": 8.38, "volume": 360976.0}, {"date": "2020-04-20", "close": 7.91, "volume": 452326.0}, {"date": "2020-04-21", "close": 7.38, "volume": 849639.0}, {"date": "2020-04-22", "close": 7.6, "volume": 410583.0}, {"date": "2020-04-23", "close": 7.76, "volume": 308426.0}, {"date": "2020-04-24", "close": 7.65, "volume": 279468.0}, {"date": "2020-04-27", "close": 8.25, "volume": 452093.0}, {"date": "2020-04-28", "close": 9.05, "volume": 550952.0}, {"date": "2020-04-29", "close": 9.5, "volume": 659977.0}, {"date": "2020-04-30", "close": 9.22, "volume": 389199.0}, {"date": "2020-05-01", "close": 8.6, "volume": 379782.0}, {"date": "2020-05-04", "close": 8.13, "volume": 382565.0}, {"date": "2020-05-05", "close": 8.58, "volume": 467835.0}, {"date": "2020-05-06", "close": 8.32, "volume": 351763.0}, {"date": "2020-05-07", "close": 8.76, "volume": 431718.0}, {"date": "2020-05-08", "close": 8.94, "volume": 657755.0}, {"date": "2020-05-11", "close": 8.57, "volume": 495396.0}, {"date": "2020-05-12", "close": 8.47, "volume": 567499.0}, {"date": "2020-05-13", "close": 7.79, "volume": 517477.0}, {"date": "2020-05-14", "close": 7.94, "volume": 429980.0}, {"date": "2020-05-15", "close": 8.16, "volume": 281001.0}, {"date": "2020-05-18", "close": 9.15, "volume": 598619.0}, {"date": "2020-05-19", "close": 8.54, "volume": 306572.0}, {"date": "2020-05-20", "close": 9.01, "volume": 388253.0}, {"date": "2020-05-21", "close": 8.86, "volume": 293046.0}, {"date": "2020-05-22", "close": 8.65, "volume": 291198.0}, {"date": "2020-05-26", "close": 9.57, "volume": 635693.0}, {"date": "2020-05-27", "close": 10.4, "volume": 513042.0}, {"date": "2020-05-28", "close": 9.75, "volume": 464233.0}, {"date": "2020-05-29", "close": 9.35, "volume": 567861.0}, {"date": "2020-06-01", "close": 9.74, "volume": 602255.0}, {"date": "2020-06-02", "close": 9.94, "volume": 345472.0}, {"date": "2020-06-03", "close": 10.24, "volume": 458560.0}, {"date": "2020-06-04", "close": 11.25, "volume": 547227.0}, {"date": "2020-06-05", "close": 12.15, "volume": 608153.0}, {"date": "2020-06-08", "close": 12.37, "volume": 424933.0}, {"date": "2020-06-09", "close": 12.1, "volume": 402901.0}, {"date": "2020-06-10", "close": 11.61, "volume": 502496.0}, {"date": "2020-06-11", "close": 10.66, "volume": 624797.0}, {"date": "2020-06-12", "close": 10.63, "volume": 437441.0}, {"date": "2020-06-15", "close": 10.82, "volume": 406377.0}, {"date": "2020-06-16", "close": 11.55, "volume": 609076.0}, {"date": "2020-06-17", "close": 11.16, "volume": 298552.0}, {"date": "2020-06-18", "close": 11.19, "volume": 244595.0}, {"date": "2020-06-19", "close": 11.19, "volume": 378527.0}, {"date": "2020-06-22", "close": 10.73, "volume": 281115.0}, {"date": "2020-06-23", "close": 10.91, "volume": 308043.0}, {"date": "2020-06-24", "close": 10.33, "volume": 265764.0}, {"date": "2020-06-25", "close": 10.67, "volume": 308155.0}, {"date": "2020-06-26", "close": 10.47, "volume": 651398.0}, {"date": "2020-06-29", "close": 11.0, "volume": 281230.0}, {"date": "2020-06-30", "close": 10.88, "volume": 263905.0}, {"date": "2020-07-01", "close": 10.35, "volume": 277464.0}, {"date": "2020-07-02", "close": 10.6, "volume": 343816.0}, {"date": "2020-07-06", "close": 10.72, "volume": 254388.0}, {"date": "2020-07-07", "close": 10.22, "volume": 178237.0}, {"date": "2020-07-08", "close": 10.22, "volume": 274632.0}, {"date": "2020-07-09", "close": 9.94, "volume": 221330.0}, {"date": "2020-07-10", "close": 10.17, "volume": 188554.0}, {"date": "2020-07-13", "close": 10.41, "volume": 335968.0}, {"date": "2020-07-14", "close": 10.9, "volume": 309005.0}, {"date": "2020-07-15", "close": 11.19, "volume": 377554.0}, {"date": "2020-07-16", "close": 11.38, "volume": 321873.0}, {"date": "2020-07-17", "close": 11.56, "volume": 428157.0}, {"date": "2020-07-20", "close": 11.04, "volume": 266867.0}, {"date": "2020-07-21", "close": 11.55, "volume": 228334.0}, {"date": "2020-07-22", "close": 11.53, "volume": 220259.0}, {"date": "2020-07-23", "close": 11.61, "volume": 220391.0}, {"date": "2020-07-24", "close": 11.41, "volume": 133991.0}, {"date": "2020-07-27", "close": 11.66, "volume": 180128.0}, {"date": "2020-07-28", "close": 11.16, "volume": 162542.0}, {"date": "2020-07-29", "close": 11.42, "volume": 165046.0}, {"date": "2020-07-30", "close": 11.07, "volume": 104777.0}, {"date": "2020-07-31", "close": 10.66, "volume": 328348.0}, {"date": "2020-08-03", "close": 10.87, "volume": 274123.0}, {"date": "2020-08-04", "close": 10.83, "volume": 174051.0}, {"date": "2020-08-05", "close": 11.2, "volume": 376486.0}, {"date": "2020-08-06", "close": 10.03, "volume": 637957.0}, {"date": "2020-08-07", "close": 9.99, "volume": 686006.0}, {"date": "2020-08-10", "close": 10.28, "volume": 684129.0}, {"date": "2020-08-11", "close": 10.67, "volume": 532481.0}, {"date": "2020-08-12", "close": 10.46, "volume": 269272.0}, {"date": "2020-08-13", "close": 10.46, "volume": 262755.0}, {"date": "2020-08-14", "close": 10.6, "volume": 229563.0}, {"date": "2020-08-17", "close": 10.23, "volume": 289035.0}, {"date": "2020-08-18", "close": 9.87, "volume": 381498.0}, {"date": "2020-08-19", "close": 9.84, "volume": 347440.0}, {"date": "2020-08-20", "close": 9.9, "volume": 311329.0}, {"date": "2020-08-21", "close": 9.82, "volume": 417577.0}, {"date": "2020-08-24", "close": 9.89, "volume": 364651.0}, {"date": "2020-08-25", "close": 9.66, "volume": 220001.0}, {"date": "2020-08-26", "close": 9.66, "volume": 253326.0}, {"date": "2020-08-27", "close": 9.8, "volume": 303742.0}, {"date": "2020-08-28", "close": 9.81, "volume": 161501.0}, {"date": "2020-08-31", "close": 9.42, "volume": 256661.0}, {"date": "2020-09-01", "close": 9.65, "volume": 195504.0}, {"date": "2020-09-02", "close": 9.61, "volume": 278221.0}, {"date": "2020-09-03", "close": 9.45, "volume": 262261.0}, {"date": "2020-09-04", "close": 9.53, "volume": 311791.0}, {"date": "2020-09-08", "close": 9.25, "volume": 311711.0}, {"date": "2020-09-09", "close": 8.82, "volume": 368908.0}, {"date": "2020-09-10", "close": 8.43, "volume": 324965.0}, {"date": "2020-09-11", "close": 8.3, "volume": 282537.0}, {"date": "2020-09-14", "close": 8.34, "volume": 331502.0}, {"date": "2020-09-15", "close": 8.35, "volume": 466205.0}, {"date": "2020-09-16", "close": 8.77, "volume": 575838.0}, {"date": "2020-09-17", "close": 9.12, "volume": 525594.0}, {"date": "2020-09-18", "close": 9.17, "volume": 870265.0}, {"date": "2020-09-21", "close": 8.41, "volume": 560213.0}, {"date": "2020-09-22", "close": 8.19, "volume": 373320.0}, {"date": "2020-09-23", "close": 7.98, "volume": 387588.0}, {"date": "2020-09-24", "close": 8.04, "volume": 239347.0}, {"date": "2020-09-25", "close": 8.09, "volume": 243424.0}, {"date": "2020-09-28", "close": 8.4, "volume": 211032.0}, {"date": "2020-09-29", "close": 8.33, "volume": 204320.0}, {"date": "2020-09-30", "close": 8.41, "volume": 192183.0}, {"date": "2020-10-01", "close": 8.48, "volume": 167987.0}, {"date": "2020-10-02", "close": 8.69, "volume": 329407.0}, {"date": "2020-10-05", "close": 9.19, "volume": 380007.0}, {"date": "2020-10-06", "close": 8.89, "volume": 324461.0}, {"date": "2020-10-07", "close": 8.99, "volume": 412887.0}, {"date": "2020-10-08", "close": 9.17, "volume": 222641.0}, {"date": "2020-10-09", "close": 9.05, "volume": 205251.0}, {"date": "2020-10-12", "close": 9.07, "volume": 209828.0}, {"date": "2020-10-13", "close": 8.71, "volume": 195691.0}, {"date": "2020-10-14", "close": 8.6, "volume": 234038.0}, {"date": "2020-10-15", "close": 8.66, "volume": 157784.0}, {"date": "2020-10-16", "close": 8.68, "volume": 227187.0}, {"date": "2020-10-19", "close": 8.54, "volume": 185423.0}, {"date": "2020-10-20", "close": 8.6, "volume": 157051.0}, {"date": "2020-10-21", "close": 8.71, "volume": 161489.0}, {"date": "2020-10-22", "close": 8.94, "volume": 266650.0}, {"date": "2020-10-23", "close": 8.9, "volume": 189342.0}, {"date": "2020-10-26", "close": 8.68, "volume": 199212.0}, {"date": "2020-10-27", "close": 8.2, "volume": 264299.0}, {"date": "2020-10-28", "close": 7.77, "volume": 345656.0}, {"date": "2020-10-29", "close": 7.53, "volume": 366185.0}, {"date": "2020-10-30", "close": 7.53, "volume": 364265.0}, {"date": "2020-11-02", "close": 7.86, "volume": 366899.0}, {"date": "2020-11-03", "close": 8.32, "volume": 481372.0}, {"date": "2020-11-04", "close": 7.77, "volume": 495191.0}, {"date": "2020-11-05", "close": 9.08, "volume": 1342809.0}, {"date": "2020-11-06", "close": 9.2, "volume": 495288.0}, {"date": "2020-11-09", "close": 10.02, "volume": 705987.0}, {"date": "2020-11-10", "close": 10.74, "volume": 646695.0}, {"date": "2020-11-11", "close": 10.82, "volume": 306637.0}, {"date": "2020-11-12", "close": 10.56, "volume": 397465.0}, {"date": "2020-11-13", "close": 10.89, "volume": 247509.0}, {"date": "2020-11-16", "close": 11.66, "volume": 641023.0}, {"date": "2020-11-17", "close": 11.29, "volume": 208791.0}, {"date": "2020-11-18", "close": 11.55, "volume": 375698.0}, {"date": "2020-11-19", "close": 11.5, "volume": 210460.0}, {"date": "2020-11-20", "close": 11.18, "volume": 233890.0}, {"date": "2020-11-23", "close": 11.7, "volume": 439662.0}, {"date": "2020-11-24", "close": 11.97, "volume": 469936.0}, {"date": "2020-11-25", "close": 11.46, "volume": 244828.0}, {"date": "2020-11-27", "close": 11.53, "volume": 158010.0}, {"date": "2020-11-30", "close": 11.11, "volume": 281777.0}, {"date": "2020-12-01", "close": 11.24, "volume": 360235.0}, {"date": "2020-12-02", "close": 11.32, "volume": 306251.0}, {"date": "2020-12-03", "close": 11.39, "volume": 396121.0}, {"date": "2020-12-04", "close": 12.38, "volume": 983732.0}, {"date": "2020-12-07", "close": 12.42, "volume": 606611.0}, {"date": "2020-12-08", "close": 12.72, "volume": 435649.0}, {"date": "2020-12-09", "close": 12.92, "volume": 278688.0}, {"date": "2020-12-10", "close": 12.61, "volume": 284340.0}, {"date": "2020-12-11", "close": 12.76, "volume": 282040.0}, {"date": "2020-12-14", "close": 12.72, "volume": 325668.0}, {"date": "2020-12-15", "close": 13.47, "volume": 336493.0}, {"date": "2020-12-16", "close": 13.41, "volume": 423145.0}, {"date": "2020-12-17", "close": 13.62, "volume": 444891.0}, {"date": "2020-12-18", "close": 13.58, "volume": 718611.0}, {"date": "2020-12-21", "close": 13.32, "volume": 479582.0}, {"date": "2020-12-22", "close": 12.91, "volume": 357174.0}, {"date": "2020-12-23", "close": 13.47, "volume": 236236.0}, {"date": "2020-12-24", "close": 13.31, "volume": 96397.0}, {"date": "2020-12-28", "close": 13.26, "volume": 187850.0}, {"date": "2020-12-29", "close": 12.95, "volume": 241714.0}, {"date": "2020-12-30", "close": 13.23, "volume": 203040.0}, {"date": "2020-12-31", "close": 13.31, "volume": 153303.0}, {"date": "2021-01-04", "close": 12.79, "volume": 266404.0}, {"date": "2021-01-05", "close": 13.08, "volume": 255054.0}, {"date": "2021-01-06", "close": 14.75, "volume": 685337.0}, {"date": "2021-01-07", "close": 14.84, "volume": 530757.0}, {"date": "2021-01-08", "close": 14.34, "volume": 421958.0}, {"date": "2021-01-11", "close": 14.35, "volume": 135568.0}, {"date": "2021-01-12", "close": 14.9, "volume": 292118.0}, {"date": "2021-01-13", "close": 14.46, "volume": 182215.0}, {"date": "2021-01-14", "close": 14.95, "volume": 264001.0}, {"date": "2021-01-15", "close": 14.87, "volume": 372803.0}, {"date": "2021-01-19", "close": 15.94, "volume": 695361.0}, {"date": "2021-01-20", "close": 15.26, "volume": 378255.0}, {"date": "2021-01-21", "close": 14.71, "volume": 236424.0}, {"date": "2021-01-22", "close": 14.59, "volume": 287840.0}, {"date": "2021-01-25", "close": 13.97, "volume": 354992.0}, {"date": "2021-01-26", "close": 13.66, "volume": 196128.0}, {"date": "2021-01-27", "close": 12.84, "volume": 487569.0}, {"date": "2021-01-28", "close": 13.5, "volume": 354306.0}, {"date": "2021-01-29", "close": 13.14, "volume": 331925.0}, {"date": "2021-02-01", "close": 13.41, "volume": 256158.0}, {"date": "2021-02-02", "close": 13.42, "volume": 173635.0}, {"date": "2021-02-03", "close": 13.54, "volume": 200118.0}, {"date": "2021-02-04", "close": 13.77, "volume": 208275.0}, {"date": "2021-02-05", "close": 14.02, "volume": 212731.0}, {"date": "2021-02-08", "close": 14.9, "volume": 382117.0}, {"date": "2021-02-09", "close": 15.42, "volume": 522440.0}, {"date": "2021-02-10", "close": 14.97, "volume": 835229.0}, {"date": "2021-02-11", "close": 14.77, "volume": 397416.0}, {"date": "2021-02-12", "close": 14.97, "volume": 221496.0}, {"date": "2021-02-16", "close": 15.21, "volume": 278358.0}, {"date": "2021-02-17", "close": 15.15, "volume": 320153.0}, {"date": "2021-02-18", "close": 14.44, "volume": 234399.0}, {"date": "2021-02-19", "close": 15.31, "volume": 223632.0}, {"date": "2021-02-22", "close": 15.99, "volume": 410110.0}, {"date": "2021-02-23", "close": 16.23, "volume": 286682.0}, {"date": "2021-02-24", "close": 16.94, "volume": 387666.0}, {"date": "2021-02-25", "close": 16.67, "volume": 290888.0}, {"date": "2021-02-26", "close": 16.29, "volume": 302167.0}, {"date": "2021-03-01", "close": 16.88, "volume": 241908.0}, {"date": "2021-03-02", "close": 16.37, "volume": 144697.0}, {"date": "2021-03-03", "close": 16.64, "volume": 155956.0}, {"date": "2021-03-04", "close": 16.21, "volume": 282740.0}, {"date": "2021-03-05", "close": 16.99, "volume": 240510.0}, {"date": "2021-03-08", "close": 17.89, "volume": 372585.0}, {"date": "2021-03-09", "close": 17.89, "volume": 1498103.0}, {"date": "2021-03-10", "close": 17.55, "volume": 424206.0}, {"date": "2021-03-11", "close": 19.67, "volume": 987843.0}, {"date": "2021-03-12", "close": 20.98, "volume": 677187.0}, {"date": "2021-03-15", "close": 22.08, "volume": 775539.0}, {"date": "2021-03-16", "close": 21.94, "volume": 646047.0}, {"date": "2021-03-17", "close": 23.42, "volume": 509198.0}, {"date": "2021-03-18", "close": 22.64, "volume": 1004816.0}, {"date": "2021-03-19", "close": 22.22, "volume": 771025.0}, {"date": "2021-03-22", "close": 21.16, "volume": 456325.0}, {"date": "2021-03-23", "close": 19.59, "volume": 774208.0}, {"date": "2021-03-24", "close": 19.63, "volume": 404368.0}, {"date": "2021-03-25", "close": 20.37, "volume": 354516.0}, {"date": "2021-03-26", "close": 20.27, "volume": 538455.0}, {"date": "2021-03-29", "close": 20.0, "volume": 343824.0}, {"date": "2021-03-30", "close": 21.12, "volume": 462181.0}, {"date": "2021-03-31", "close": 20.62, "volume": 552819.0}, {"date": "2021-04-01", "close": 20.61, "volume": 235123.0}, {"date": "2021-04-05", "close": 20.87, "volume": 179388.0}, {"date": "2021-04-06", "close": 21.21, "volume": 402494.0}, {"date": "2021-04-07", "close": 20.81, "volume": 351888.0}, {"date": "2021-04-08", "close": 20.66, "volume": 455168.0}, {"date": "2021-04-09", "close": 20.64, "volume": 497440.0}, {"date": "2021-04-12", "close": 21.93, "volume": 327143.0}, {"date": "2021-04-13", "close": 21.19, "volume": 282464.0}, {"date": "2021-04-14", "close": 21.35, "volume": 209054.0}, {"date": "2021-04-15", "close": 21.34, "volume": 160687.0}, {"date": "2021-04-16", "close": 21.2, "volume": 289196.0}, {"date": "2021-04-19", "close": 21.08, "volume": 185737.0}, {"date": "2021-04-20", "close": 20.21, "volume": 263653.0}, {"date": "2021-04-21", "close": 21.47, "volume": 329074.0}, {"date": "2021-04-22", "close": 22.3, "volume": 565268.0}, {"date": "2021-04-23", "close": 23.13, "volume": 361227.0}, {"date": "2021-04-26", "close": 23.33, "volume": 292291.0}, {"date": "2021-04-27", "close": 23.18, "volume": 278943.0}, {"date": "2021-04-28", "close": 23.69, "volume": 267627.0}, {"date": "2021-04-29", "close": 23.4, "volume": 333496.0}, {"date": "2021-04-30", "close": 22.88, "volume": 345030.0}, {"date": "2021-05-03", "close": 23.84, "volume": 418678.0}, {"date": "2021-05-04", "close": 24.48, "volume": 500855.0}, {"date": "2021-05-05", "close": 24.93, "volume": 320066.0}, {"date": "2021-05-06", "close": 24.26, "volume": 802292.0}, {"date": "2021-05-07", "close": 27.26, "volume": 762147.0}, {"date": "2021-05-10", "close": 26.4, "volume": 663317.0}, {"date": "2021-05-11", "close": 25.76, "volume": 238226.0}, {"date": "2021-05-12", "close": 24.85, "volume": 408661.0}, {"date": "2021-05-13", "close": 25.32, "volume": 291784.0}, {"date": "2021-05-14", "close": 25.54, "volume": 205508.0}, {"date": "2021-05-17", "close": 25.34, "volume": 316962.0}, {"date": "2021-05-18", "close": 24.85, "volume": 242419.0}, {"date": "2021-05-19", "close": 24.0, "volume": 225394.0}, {"date": "2021-05-20", "close": 23.15, "volume": 285563.0}, {"date": "2021-05-21", "close": 23.98, "volume": 226862.0}, {"date": "2021-05-24", "close": 24.06, "volume": 166035.0}, {"date": "2021-05-25", "close": 23.08, "volume": 306296.0}, {"date": "2021-05-26", "close": 24.17, "volume": 314426.0}, {"date": "2021-05-27", "close": 25.69, "volume": 578403.0}, {"date": "2021-05-28", "close": 25.82, "volume": 339543.0}, {"date": "2021-06-01", "close": 27.15, "volume": 409191.0}, {"date": "2021-06-02", "close": 26.66, "volume": 348354.0}, {"date": "2021-06-03", "close": 26.59, "volume": 227696.0}, {"date": "2021-06-04", "close": 27.22, "volume": 186252.0}, {"date": "2021-06-07", "close": 26.56, "volume": 233126.0}, {"date": "2021-06-08", "close": 26.56, "volume": 179786.0}, {"date": "2021-06-09", "close": 26.12, "volume": 233459.0}, {"date": "2021-06-10", "close": 24.76, "volume": 268055.0}, {"date": "2021-06-11", "close": 24.72, "volume": 182472.0}, {"date": "2021-06-14", "close": 24.5, "volume": 240260.0}, {"date": "2021-06-15", "close": 24.6, "volume": 254823.0}, {"date": "2021-06-16", "close": 24.29, "volume": 207275.0}, {"date": "2021-06-17", "close": 22.67, "volume": 455574.0}, {"date": "2021-06-18", "close": 22.53, "volume": 426410.0}, {"date": "2021-06-21", "close": 23.1, "volume": 191770.0}, {"date": "2021-06-22", "close": 23.16, "volume": 231304.0}, {"date": "2021-06-23", "close": 23.47, "volume": 271170.0}, {"date": "2021-06-24", "close": 24.68, "volume": 592455.0}, {"date": "2021-06-25", "close": 25.67, "volume": 667997.0}, {"date": "2021-06-28", "close": 24.01, "volume": 428190.0}, {"date": "2021-06-29", "close": 23.64, "volume": 338687.0}, {"date": "2021-06-30", "close": 24.5, "volume": 763295.0}, {"date": "2021-07-01", "close": 24.41, "volume": 424050.0}, {"date": "2021-07-02", "close": 23.55, "volume": 174936.0}, {"date": "2021-07-06", "close": 22.49, "volume": 253883.0}, {"date": "2021-07-07", "close": 22.92, "volume": 225919.0}, {"date": "2021-07-08", "close": 22.21, "volume": 157120.0}, {"date": "2021-07-09", "close": 23.34, "volume": 149899.0}, {"date": "2021-07-12", "close": 23.58, "volume": 183258.0}, {"date": "2021-07-13", "close": 22.55, "volume": 140948.0}, {"date": "2021-07-14", "close": 22.22, "volume": 152637.0}, {"date": "2021-07-15", "close": 21.96, "volume": 266927.0}, {"date": "2021-07-16", "close": 21.14, "volume": 254113.0}, {"date": "2021-07-19", "close": 20.54, "volume": 334649.0}, {"date": "2021-07-20", "close": 22.45, "volume": 330513.0}, {"date": "2021-07-21", "close": 22.89, "volume": 172140.0}, {"date": "2021-07-22", "close": 22.12, "volume": 172805.0}, {"date": "2021-07-23", "close": 22.65, "volume": 153067.0}, {"date": "2021-07-26", "close": 22.96, "volume": 139816.0}, {"date": "2021-07-27", "close": 22.53, "volume": 111587.0}, {"date": "2021-07-28", "close": 22.8, "volume": 144633.0}, {"date": "2021-07-29", "close": 22.96, "volume": 173032.0}, {"date": "2021-07-30", "close": 23.15, "volume": 140753.0}, {"date": "2021-08-02", "close": 22.84, "volume": 183969.0}, {"date": "2021-08-03", "close": 23.72, "volume": 124127.0}, {"date": "2021-08-04", "close": 22.8, "volume": 138860.0}, {"date": "2021-08-05", "close": 23.26, "volume": 158069.0}, {"date": "2021-08-06", "close": 25.39, "volume": 303784.0}, {"date": "2021-08-09", "close": 24.7, "volume": 188457.0}, {"date": "2021-08-10", "close": 25.92, "volume": 236828.0}, {"date": "2021-08-11", "close": 26.92, "volume": 253863.0}, {"date": "2021-08-12", "close": 26.62, "volume": 191794.0}, {"date": "2021-08-13", "close": 26.55, "volume": 188964.0}, {"date": "2021-08-16", "close": 25.55, "volume": 194009.0}, {"date": "2021-08-17", "close": 24.71, "volume": 164403.0}, {"date": "2021-08-18", "close": 23.89, "volume": 223361.0}, {"date": "2021-08-19", "close": 23.15, "volume": 315977.0}, {"date": "2021-08-20", "close": 23.39, "volume": 310738.0}, {"date": "2021-08-23", "close": 24.38, "volume": 336868.0}, {"date": "2021-08-24", "close": 25.22, "volume": 129235.0}, {"date": "2021-08-25", "close": 25.01, "volume": 168996.0}, {"date": "2021-08-26", "close": 24.57, "volume": 390880.0}, {"date": "2021-08-27", "close": 25.37, "volume": 567410.0}, {"date": "2021-08-30", "close": 24.66, "volume": 172622.0}, {"date": "2021-08-31", "close": 24.25, "volume": 214364.0}, {"date": "2021-09-01", "close": 23.45, "volume": 198527.0}, {"date": "2021-09-02", "close": 23.78, "volume": 187184.0}, {"date": "2021-09-03", "close": 23.08, "volume": 193539.0}, {"date": "2021-09-07", "close": 22.6, "volume": 143571.0}, {"date": "2021-09-08", "close": 22.28, "volume": 210464.0}, {"date": "2021-09-09", "close": 22.02, "volume": 153773.0}, {"date": "2021-09-10", "close": 21.92, "volume": 220475.0}, {"date": "2021-09-13", "close": 22.12, "volume": 163258.0}, {"date": "2021-09-14", "close": 21.61, "volume": 344813.0}, {"date": "2021-09-15", "close": 22.47, "volume": 255473.0}, {"date": "2021-09-16", "close": 22.08, "volume": 150448.0}, {"date": "2021-09-17", "close": 21.58, "volume": 403870.0}, {"date": "2021-09-20", "close": 20.98, "volume": 163960.0}, {"date": "2021-09-21", "close": 20.52, "volume": 148369.0}, {"date": "2021-09-22", "close": 20.82, "volume": 169766.0}, {"date": "2021-09-23", "close": 21.37, "volume": 191765.0}, {"date": "2021-09-24", "close": 21.42, "volume": 176977.0}, {"date": "2021-09-27", "close": 22.55, "volume": 262294.0}, {"date": "2021-09-28", "close": 22.34, "volume": 260774.0}, {"date": "2021-09-29", "close": 22.08, "volume": 231371.0}, {"date": "2021-09-30", "close": 21.42, "volume": 399821.0}, {"date": "2021-10-01", "close": 22.52, "volume": 257149.0}, {"date": "2021-10-04", "close": 22.52, "volume": 164759.0}, {"date": "2021-10-05", "close": 21.97, "volume": 239547.0}, {"date": "2021-10-06", "close": 21.07, "volume": 216840.0}, {"date": "2021-10-07", "close": 21.69, "volume": 237363.0}, {"date": "2021-10-08", "close": 20.96, "volume": 171418.0}, {"date": "2021-10-11", "close": 20.77, "volume": 220933.0}, {"date": "2021-10-12", "close": 19.73, "volume": 336001.0}, {"date": "2021-10-13", "close": 18.76, "volume": 505025.0}, {"date": "2021-10-14", "close": 19.22, "volume": 638052.0}, {"date": "2021-10-15", "close": 19.57, "volume": 347066.0}, {"date": "2021-10-18", "close": 19.17, "volume": 218547.0}, {"date": "2021-10-19", "close": 19.69, "volume": 170022.0}, {"date": "2021-10-20", "close": 20.49, "volume": 234281.0}, {"date": "2021-10-21", "close": 20.71, "volume": 213087.0}, {"date": "2021-10-22", "close": 20.86, "volume": 140829.0}, {"date": "2021-10-25", "close": 21.34, "volume": 141138.0}, {"date": "2021-10-26", "close": 20.84, "volume": 216445.0}, {"date": "2021-10-27", "close": 20.55, "volume": 152163.0}, {"date": "2021-10-28", "close": 21.9, "volume": 175537.0}, {"date": "2021-10-29", "close": 21.43, "volume": 159237.0}, {"date": "2021-11-01", "close": 22.44, "volume": 205352.0}, {"date": "2021-11-02", "close": 22.36, "volume": 168667.0}, {"date": "2021-11-03", "close": 23.01, "volume": 304467.0}, {"date": "2021-11-04", "close": 20.51, "volume": 833531.0}, {"date": "2021-11-05", "close": 22.18, "volume": 405625.0}, {"date": "2021-11-08", "close": 22.63, "volume": 348045.0}, {"date": "2021-11-09", "close": 22.54, "volume": 239111.0}, {"date": "2021-11-10", "close": 22.04, "volume": 143554.0}, {"date": "2021-11-11", "close": 22.09, "volume": 144317.0}, {"date": "2021-11-12", "close": 21.86, "volume": 145699.0}, {"date": "2021-11-15", "close": 21.66, "volume": 129892.0}, {"date": "2021-11-16", "close": 21.27, "volume": 133357.0}, {"date": "2021-11-17", "close": 20.77, "volume": 145358.0}, {"date": "2021-11-18", "close": 20.5, "volume": 171978.0}, {"date": "2021-11-19", "close": 20.05, "volume": 137398.0}, {"date": "2021-11-22", "close": 20.64, "volume": 154480.0}, {"date": "2021-11-23", "close": 20.6, "volume": 182804.0}, {"date": "2021-11-24", "close": 20.69, "volume": 138557.0}, {"date": "2021-11-26", "close": 19.91, "volume": 389042.0}, {"date": "2021-11-29", "close": 19.58, "volume": 260528.0}, {"date": "2021-11-30", "close": 19.06, "volume": 622316.0}, {"date": "2021-12-01", "close": 18.51, "volume": 240641.0}, {"date": "2021-12-02", "close": 19.44, "volume": 206548.0}, {"date": "2021-12-03", "close": 19.43, "volume": 176110.0}, {"date": "2021-12-06", "close": 19.58, "volume": 202314.0}, {"date": "2021-12-07", "close": 19.98, "volume": 198784.0}, {"date": "2021-12-08", "close": 20.37, "volume": 160300.0}, {"date": "2021-12-09", "close": 19.96, "volume": 231874.0}, {"date": "2021-12-10", "close": 19.57, "volume": 161660.0}, {"date": "2021-12-13", "close": 19.09, "volume": 215862.0}, {"date": "2021-12-14", "close": 18.37, "volume": 181285.0}, {"date": "2021-12-15", "close": 18.36, "volume": 357834.0}, {"date": "2021-12-16", "close": 18.05, "volume": 215001.0}, {"date": "2021-12-17", "close": 17.68, "volume": 222225.0}, {"date": "2021-12-20", "close": 16.9, "volume": 164228.0}, {"date": "2021-12-21", "close": 17.91, "volume": 174812.0}, {"date": "2021-12-22", "close": 18.15, "volume": 178767.0}, {"date": "2021-12-23", "close": 18.57, "volume": 164393.0}, {"date": "2021-12-27", "close": 18.99, "volume": 166580.0}, {"date": "2021-12-28", "close": 19.05, "volume": 236175.0}, {"date": "2021-12-29", "close": 19.13, "volume": 151806.0}, {"date": "2021-12-30", "close": 18.8, "volume": 304237.0}, {"date": "2021-12-31", "close": 18.59, "volume": 214085.0}, {"date": "2022-01-03", "close": 19.05, "volume": 263518.0}, {"date": "2022-01-04", "close": 19.79, "volume": 226587.0}, {"date": "2022-01-05", "close": 19.09, "volume": 147636.0}, {"date": "2022-01-06", "close": 19.5, "volume": 206547.0}, {"date": "2022-01-07", "close": 19.25, "volume": 135481.0}, {"date": "2022-01-10", "close": 18.98, "volume": 115809.0}, {"date": "2022-01-11", "close": 19.12, "volume": 107151.0}, {"date": "2022-01-12", "close": 18.99, "volume": 175641.0}, {"date": "2022-01-13", "close": 19.4, "volume": 121455.0}, {"date": "2022-01-14", "close": 19.45, "volume": 130395.0}, {"date": "2022-01-18", "close": 19.21, "volume": 121860.0}, {"date": "2022-01-19", "close": 18.51, "volume": 202759.0}, {"date": "2022-01-20", "close": 17.71, "volume": 158326.0}, {"date": "2022-01-21", "close": 17.38, "volume": 194011.0}, {"date": "2022-01-24", "close": 17.34, "volume": 617130.0}, {"date": "2022-01-25", "close": 17.07, "volume": 748543.0}, {"date": "2022-01-26", "close": 17.99, "volume": 581141.0}, {"date": "2022-01-27", "close": 17.62, "volume": 768805.0}, {"date": "2022-01-28", "close": 17.2, "volume": 845860.0}, {"date": "2022-01-31", "close": 18.25, "volume": 1794799.0}, {"date": "2022-02-01", "close": 18.47, "volume": 628350.0}, {"date": "2022-02-02", "close": 18.08, "volume": 240163.0}, {"date": "2022-02-03", "close": 17.8, "volume": 466648.0}, {"date": "2022-02-04", "close": 17.31, "volume": 584941.0}, {"date": "2022-02-07", "close": 17.36, "volume": 358551.0}, {"date": "2022-02-08", "close": 17.57, "volume": 304860.0}, {"date": "2022-02-09", "close": 17.79, "volume": 298548.0}, {"date": "2022-02-10", "close": 17.82, "volume": 210228.0}, {"date": "2022-02-11", "close": 17.23, "volume": 244648.0}, {"date": "2022-02-14", "close": 17.05, "volume": 155389.0}, {"date": "2022-02-15", "close": 17.89, "volume": 167825.0}, {"date": "2022-02-16", "close": 18.17, "volume": 189888.0}, {"date": "2022-02-17", "close": 17.61, "volume": 205475.0}, {"date": "2022-02-18", "close": 17.5, "volume": 275800.0}, {"date": "2022-02-22", "close": 16.61, "volume": 319346.0}, {"date": "2022-02-23", "close": 16.05, "volume": 319609.0}, {"date": "2022-02-24", "close": 16.34, "volume": 308833.0}, {"date": "2022-02-25", "close": 16.72, "volume": 245103.0}, {"date": "2022-02-28", "close": 16.53, "volume": 208833.0}, {"date": "2022-03-01", "close": 15.72, "volume": 307653.0}, {"date": "2022-03-02", "close": 16.7, "volume": 260036.0}, {"date": "2022-03-03", "close": 17.03, "volume": 213873.0}, {"date": "2022-03-04", "close": 15.97, "volume": 192119.0}, {"date": "2022-03-07", "close": 14.76, "volume": 230516.0}, {"date": "2022-03-08", "close": 15.55, "volume": 288178.0}, {"date": "2022-03-09", "close": 16.36, "volume": 233281.0}, {"date": "2022-03-10", "close": 16.25, "volume": 194801.0}, {"date": "2022-03-11", "close": 15.55, "volume": 223028.0}, {"date": "2022-03-14", "close": 15.49, "volume": 263755.0}, {"date": "2022-03-15", "close": 15.84, "volume": 201789.0}, {"date": "2022-03-16", "close": 16.51, "volume": 233731.0}, {"date": "2022-03-17", "close": 16.59, "volume": 121013.0}, {"date": "2022-03-18", "close": 16.52, "volume": 272967.0}, {"date": "2022-03-21", "close": 16.33, "volume": 189759.0}, {"date": "2022-03-22", "close": 16.18, "volume": 134032.0}, {"date": "2022-03-23", "close": 15.8, "volume": 171797.0}, {"date": "2022-03-24", "close": 15.96, "volume": 163311.0}, {"date": "2022-03-25", "close": 15.67, "volume": 175882.0}, {"date": "2022-03-28", "close": 15.65, "volume": 239915.0}, {"date": "2022-03-29", "close": 15.95, "volume": 286784.0}, {"date": "2022-03-30", "close": 15.41, "volume": 274093.0}, {"date": "2022-03-31", "close": 15.08, "volume": 221534.0}, {"date": "2022-04-01", "close": 14.65, "volume": 225037.0}, {"date": "2022-04-04", "close": 14.88, "volume": 251854.0}, {"date": "2022-04-05", "close": 14.04, "volume": 260712.0}, {"date": "2022-04-06", "close": 13.85, "volume": 327461.0}, {"date": "2022-04-07", "close": 13.73, "volume": 259812.0}, {"date": "2022-04-08", "close": 13.01, "volume": 326932.0}, {"date": "2022-04-11", "close": 12.98, "volume": 226919.0}, {"date": "2022-04-12", "close": 13.12, "volume": 206272.0}, {"date": "2022-04-13", "close": 13.33, "volume": 182556.0}, {"date": "2022-04-14", "close": 13.36, "volume": 169793.0}, {"date": "2022-04-18", "close": 13.47, "volume": 168177.0}, {"date": "2022-04-19", "close": 13.91, "volume": 148605.0}, {"date": "2022-04-20", "close": 13.97, "volume": 273891.0}, {"date": "2022-04-21", "close": 14.23, "volume": 287440.0}, {"date": "2022-04-22", "close": 13.51, "volume": 205928.0}, {"date": "2022-04-25", "close": 13.41, "volume": 207123.0}, {"date": "2022-04-26", "close": 13.08, "volume": 224587.0}, {"date": "2022-04-27", "close": 13.22, "volume": 315979.0}, {"date": "2022-04-28", "close": 13.68, "volume": 413103.0}, {"date": "2022-04-29", "close": 13.24, "volume": 305990.0}, {"date": "2022-05-02", "close": 13.74, "volume": 464027.0}, {"date": "2022-05-03", "close": 13.81, "volume": 196634.0}, {"date": "2022-05-04", "close": 13.89, "volume": 520446.0}, {"date": "2022-05-05", "close": 12.64, "volume": 345635.0}, {"date": "2022-05-06", "close": 12.27, "volume": 326185.0}, {"date": "2022-05-09", "close": 11.56, "volume": 528837.0}, {"date": "2022-05-10", "close": 11.25, "volume": 246119.0}, {"date": "2022-05-11", "close": 11.15, "volume": 231411.0}, {"date": "2022-05-12", "close": 11.52, "volume": 279009.0}, {"date": "2022-05-13", "close": 11.5, "volume": 243948.0}, {"date": "2022-05-16", "close": 11.65, "volume": 318132.0}, {"date": "2022-05-17", "close": 12.34, "volume": 193816.0}, {"date": "2022-05-18", "close": 11.76, "volume": 130808.0}, {"date": "2022-05-19", "close": 11.73, "volume": 177439.0}, {"date": "2022-05-20", "close": 11.65, "volume": 552680.0}, {"date": "2022-05-23", "close": 11.95, "volume": 176872.0}, {"date": "2022-05-24", "close": 11.86, "volume": 316652.0}, {"date": "2022-05-25", "close": 12.24, "volume": 153662.0}, {"date": "2022-05-26", "close": 12.61, "volume": 137686.0}, {"date": "2022-05-27", "close": 12.95, "volume": 192319.0}, {"date": "2022-05-31", "close": 13.02, "volume": 251980.0}, {"date": "2022-06-01", "close": 12.92, "volume": 254103.0}, {"date": "2022-06-02", "close": 13.55, "volume": 269775.0}, {"date": "2022-06-03", "close": 13.39, "volume": 230272.0}, {"date": "2022-06-06", "close": 13.65, "volume": 171247.0}, {"date": "2022-06-07", "close": 13.63, "volume": 138463.0}, {"date": "2022-06-08", "close": 13.32, "volume": 161639.0}, {"date": "2022-06-09", "close": 13.06, "volume": 180525.0}, {"date": "2022-06-10", "close": 12.4, "volume": 218928.0}, {"date": "2022-06-13", "close": 11.64, "volume": 199834.0}, {"date": "2022-06-14", "close": 12.18, "volume": 228494.0}, {"date": "2022-06-15", "close": 11.91, "volume": 266118.0}, {"date": "2022-06-16", "close": 10.53, "volume": 239284.0}, {"date": "2022-06-17", "close": 10.64, "volume": 272227.0}, {"date": "2022-06-21", "close": 10.5, "volume": 234664.0}, {"date": "2022-06-22", "close": 10.38, "volume": 251107.0}, {"date": "2022-06-23", "close": 10.29, "volume": 225881.0}, {"date": "2022-06-24", "close": 10.64, "volume": 392527.0}, {"date": "2022-06-27", "close": 10.88, "volume": 177970.0}, {"date": "2022-06-28", "close": 10.76, "volume": 125119.0}, {"date": "2022-06-29", "close": 10.54, "volume": 197049.0}, {"date": "2022-06-30", "close": 10.53, "volume": 168556.0}, {"date": "2022-07-01", "close": 10.59, "volume": 173105.0}, {"date": "2022-07-05", "close": 10.59, "volume": 177859.0}, {"date": "2022-07-06", "close": 10.29, "volume": 120313.0}, {"date": "2022-07-07", "close": 10.67, "volume": 223550.0}, {"date": "2022-07-08", "close": 10.54, "volume": 249839.0}, {"date": "2022-07-11", "close": 10.29, "volume": 163429.0}, {"date": "2022-07-12", "close": 10.31, "volume": 307718.0}, {"date": "2022-07-13", "close": 10.26, "volume": 135233.0}, {"date": "2022-07-14", "close": 10.14, "volume": 188065.0}, {"date": "2022-07-15", "close": 10.33, "volume": 218409.0}, {"date": "2022-07-18", "close": 10.34, "volume": 203218.0}, {"date": "2022-07-19", "close": 10.92, "volume": 214130.0}, {"date": "2022-07-20", "close": 10.98, "volume": 287650.0}, {"date": "2022-07-21", "close": 10.83, "volume": 270065.0}, {"date": "2022-07-22", "close": 10.7, "volume": 279764.0}, {"date": "2022-07-25", "close": 11.0, "volume": 189196.0}, {"date": "2022-07-26", "close": 10.87, "volume": 181119.0}, {"date": "2022-07-27", "close": 11.26, "volume": 199693.0}, {"date": "2022-07-28", "close": 11.1, "volume": 365636.0}, {"date": "2022-07-29", "close": 11.43, "volume": 425537.0}, {"date": "2022-08-01", "close": 11.3, "volume": 580545.0}, {"date": "2022-08-02", "close": 11.27, "volume": 409826.0}, {"date": "2022-08-03", "close": 11.43, "volume": 364409.0}, {"date": "2022-08-04", "close": 11.78, "volume": 289414.0}, {"date": "2022-08-05", "close": 11.25, "volume": 364244.0}, {"date": "2022-08-08", "close": 10.9, "volume": 396808.0}, {"date": "2022-08-09", "close": 10.94, "volume": 312610.0}, {"date": "2022-08-10", "close": 11.16, "volume": 586571.0}, {"date": "2022-08-11", "close": 11.19, "volume": 1460357.0}, {"date": "2022-08-12", "close": 11.22, "volume": 1137319.0}, {"date": "2022-08-15", "close": 11.06, "volume": 1045450.0}, {"date": "2022-08-16", "close": 11.31, "volume": 862056.0}, {"date": "2022-08-17", "close": 10.72, "volume": 329705.0}, {"date": "2022-08-18", "close": 10.65, "volume": 202155.0}, {"date": "2022-08-19", "close": 10.4, "volume": 326412.0}, {"date": "2022-08-22", "close": 9.8, "volume": 456968.0}, {"date": "2022-08-23", "close": 10.27, "volume": 356335.0}, {"date": "2022-08-24", "close": 10.41, "volume": 245224.0}, {"date": "2022-08-25", "close": 10.65, "volume": 242325.0}, {"date": "2022-08-26", "close": 10.38, "volume": 284638.0}, {"date": "2022-08-29", "close": 10.09, "volume": 171657.0}, {"date": "2022-08-30", "close": 9.83, "volume": 233390.0}, {"date": "2022-08-31", "close": 9.55, "volume": 333874.0}, {"date": "2022-09-01", "close": 9.38, "volume": 260746.0}, {"date": "2022-09-02", "close": 9.43, "volume": 273395.0}, {"date": "2022-09-06", "close": 9.34, "volume": 151149.0}, {"date": "2022-09-07", "close": 9.5, "volume": 179837.0}, {"date": "2022-09-08", "close": 9.54, "volume": 265911.0}, {"date": "2022-09-09", "close": 9.81, "volume": 197958.0}, {"date": "2022-09-12", "close": 9.94, "volume": 161442.0}, {"date": "2022-09-13", "close": 9.21, "volume": 267291.0}, {"date": "2022-09-14", "close": 9.07, "volume": 206161.0}, {"date": "2022-09-15", "close": 9.02, "volume": 174153.0}, {"date": "2022-09-16", "close": 8.93, "volume": 420768.0}, {"date": "2022-09-19", "close": 9.16, "volume": 161950.0}, {"date": "2022-09-20", "close": 8.9, "volume": 151836.0}, {"date": "2022-09-21", "close": 8.69, "volume": 204260.0}, {"date": "2022-09-22", "close": 8.49, "volume": 159051.0}, {"date": "2022-09-23", "close": 8.33, "volume": 193765.0}, {"date": "2022-09-26", "close": 8.12, "volume": 257011.0}, {"date": "2022-09-27", "close": 7.98, "volume": 173715.0}, {"date": "2022-09-28", "close": 8.24, "volume": 213114.0}, {"date": "2022-09-29", "close": 7.99, "volume": 191287.0}, {"date": "2022-09-30", "close": 7.75, "volume": 451742.0}, {"date": "2022-10-03", "close": 8.09, "volume": 433072.0}, {"date": "2022-10-04", "close": 8.8, "volume": 314550.0}, {"date": "2022-10-05", "close": 8.61, "volume": 186648.0}, {"date": "2022-10-06", "close": 8.45, "volume": 102746.0}, {"date": "2022-10-07", "close": 8.19, "volume": 136500.0}, {"date": "2022-10-10", "close": 8.09, "volume": 172337.0}, {"date": "2022-10-11", "close": 7.9, "volume": 162464.0}, {"date": "2022-10-12", "close": 7.84, "volume": 463288.0}, {"date": "2022-10-13", "close": 8.19, "volume": 267983.0}, {"date": "2022-10-14", "close": 7.98, "volume": 134231.0}, {"date": "2022-10-17", "close": 8.28, "volume": 145530.0}, {"date": "2022-10-18", "close": 8.52, "volume": 140000.0}, {"date": "2022-10-19", "close": 8.25, "volume": 181962.0}, {"date": "2022-10-20", "close": 8.14, "volume": 108259.0}, {"date": "2022-10-21", "close": 8.42, "volume": 199087.0}, {"date": "2022-10-24", "close": 8.16, "volume": 155605.0}, {"date": "2022-10-25", "close": 8.4, "volume": 138113.0}, {"date": "2022-10-26", "close": 8.52, "volume": 144274.0}, {"date": "2022-10-27", "close": 8.64, "volume": 162643.0}, {"date": "2022-10-28", "close": 9.06, "volume": 159206.0}, {"date": "2022-10-31", "close": 9.12, "volume": 194149.0}, {"date": "2022-11-01", "close": 9.43, "volume": 172186.0}, {"date": "2022-11-02", "close": 9.0, "volume": 192525.0}, {"date": "2022-11-03", "close": 9.28, "volume": 127325.0}, {"date": "2022-11-04", "close": 9.68, "volume": 242984.0}, {"date": "2022-11-07", "close": 9.76, "volume": 166364.0}, {"date": "2022-11-08", "close": 9.07, "volume": 272827.0}, {"date": "2022-11-09", "close": 9.02, "volume": 195112.0}, {"date": "2022-11-10", "close": 9.83, "volume": 227524.0}, {"date": "2022-11-11", "close": 10.32, "volume": 233692.0}, {"date": "2022-11-14", "close": 9.68, "volume": 283865.0}, {"date": "2022-11-15", "close": 9.84, "volume": 216055.0}, {"date": "2022-11-16", "close": 9.57, "volume": 152696.0}, {"date": "2022-11-17", "close": 9.7, "volume": 154506.0}, {"date": "2022-11-18", "close": 9.87, "volume": 208917.0}, {"date": "2022-11-21", "close": 9.9, "volume": 150338.0}, {"date": "2022-11-22", "close": 9.74, "volume": 141289.0}, {"date": "2022-11-23", "close": 9.58, "volume": 181175.0}, {"date": "2022-11-25", "close": 9.66, "volume": 71393.0}, {"date": "2022-11-28", "close": 9.25, "volume": 308398.0}, {"date": "2022-11-29", "close": 9.51, "volume": 154879.0}, {"date": "2022-11-30", "close": 9.82, "volume": 404864.0}, {"date": "2022-12-01", "close": 9.7, "volume": 117381.0}, {"date": "2022-12-02", "close": 9.62, "volume": 123703.0}, {"date": "2022-12-05", "close": 9.56, "volume": 126366.0}, {"date": "2022-12-06", "close": 9.48, "volume": 266188.0}, {"date": "2022-12-07", "close": 9.39, "volume": 138858.0}, {"date": "2022-12-08", "close": 9.47, "volume": 107126.0}, {"date": "2022-12-09", "close": 9.2, "volume": 121687.0}, {"date": "2022-12-12", "close": 9.27, "volume": 410676.0}, {"date": "2022-12-13", "close": 9.76, "volume": 212195.0}, {"date": "2022-12-14", "close": 9.38, "volume": 172750.0}, {"date": "2022-12-15", "close": 9.18, "volume": 362909.0}, {"date": "2022-12-16", "close": 9.15, "volume": 368669.0}, {"date": "2022-12-19", "close": 9.54, "volume": 250360.0}, {"date": "2022-12-20", "close": 9.37, "volume": 161600.0}, {"date": "2022-12-21", "close": 9.58, "volume": 249850.0}, {"date": "2022-12-22", "close": 9.4, "volume": 166725.0}, {"date": "2022-12-23", "close": 9.47, "volume": 106818.0}, {"date": "2022-12-27", "close": 9.56, "volume": 120265.0}, {"date": "2022-12-28", "close": 9.12, "volume": 128045.0}, {"date": "2022-12-29", "close": 9.31, "volume": 140262.0}, {"date": "2022-12-30", "close": 9.16, "volume": 158976.0}, {"date": "2023-01-03", "close": 9.61, "volume": 247954.0}, {"date": "2023-01-04", "close": 9.75, "volume": 180466.0}, {"date": "2023-01-05", "close": 9.59, "volume": 136996.0}, {"date": "2023-01-06", "close": 10.09, "volume": 209323.0}, {"date": "2023-01-09", "close": 10.26, "volume": 163295.0}, {"date": "2023-01-10", "close": 11.01, "volume": 264311.0}, {"date": "2023-01-11", "close": 11.47, "volume": 293585.0}, {"date": "2023-01-12", "close": 12.01, "volume": 328923.0}, {"date": "2023-01-13", "close": 11.7, "volume": 247390.0}, {"date": "2023-01-17", "close": 11.38, "volume": 256717.0}, {"date": "2023-01-18", "close": 12.31, "volume": 407686.0}, {"date": "2023-01-19", "close": 11.53, "volume": 168286.0}, {"date": "2023-01-20", "close": 11.9, "volume": 190613.0}, {"date": "2023-01-23", "close": 12.55, "volume": 191381.0}, {"date": "2023-01-24", "close": 12.69, "volume": 106586.0}, {"date": "2023-01-25", "close": 12.79, "volume": 161557.0}, {"date": "2023-01-26", "close": 12.9, "volume": 185072.0}, {"date": "2023-01-27", "close": 13.22, "volume": 145897.0}, {"date": "2023-01-30", "close": 13.17, "volume": 253045.0}, {"date": "2023-01-31", "close": 13.7, "volume": 283510.0}, {"date": "2023-02-01", "close": 14.23, "volume": 279298.0}, {"date": "2023-02-02", "close": 14.14, "volume": 287208.0}, {"date": "2023-02-03", "close": 14.1, "volume": 225944.0}, {"date": "2023-02-06", "close": 13.99, "volume": 264092.0}, {"date": "2023-02-07", "close": 14.0, "volume": 257105.0}, {"date": "2023-02-08", "close": 14.05, "volume": 164419.0}, {"date": "2023-02-09", "close": 13.76, "volume": 204965.0}, {"date": "2023-02-10", "close": 13.64, "volume": 241926.0}, {"date": "2023-02-13", "close": 13.99, "volume": 171505.0}, {"date": "2023-02-14", "close": 13.9, "volume": 147135.0}, {"date": "2023-02-15", "close": 14.32, "volume": 196512.0}, {"date": "2023-02-16", "close": 14.36, "volume": 214053.0}, {"date": "2023-02-17", "close": 14.36, "volume": 234554.0}, {"date": "2023-02-21", "close": 16.22, "volume": 1195572.0}, {"date": "2023-02-22", "close": 16.33, "volume": 737448.0}, {"date": "2023-02-23", "close": 17.74, "volume": 706706.0}, {"date": "2023-02-24", "close": 18.1, "volume": 590468.0}, {"date": "2023-02-27", "close": 18.22, "volume": 523151.0}, {"date": "2023-02-28", "close": 18.91, "volume": 649077.0}, {"date": "2023-03-01", "close": 19.26, "volume": 427762.0}, {"date": "2023-03-02", "close": 19.4, "volume": 399600.0}, {"date": "2023-03-03", "close": 19.56, "volume": 361281.0}, {"date": "2023-03-06", "close": 19.54, "volume": 525916.0}, {"date": "2023-03-07", "close": 19.49, "volume": 343377.0}, {"date": "2023-03-08", "close": 19.8, "volume": 417252.0}, {"date": "2023-03-09", "close": 18.8, "volume": 500165.0}, {"date": "2023-03-10", "close": 17.75, "volume": 676846.0}, {"date": "2023-03-13", "close": 16.89, "volume": 970694.0}, {"date": "2023-03-14", "close": 17.96, "volume": 594897.0}, {"date": "2023-03-15", "close": 16.95, "volume": 684050.0}, {"date": "2023-03-16", "close": 17.27, "volume": 523205.0}, {"date": "2023-03-17", "close": 16.15, "volume": 644587.0}, {"date": "2023-03-20", "close": 16.77, "volume": 588455.0}, {"date": "2023-03-21", "close": 17.76, "volume": 481952.0}, {"date": "2023-03-22", "close": 16.77, "volume": 432770.0}, {"date": "2023-03-23", "close": 16.87, "volume": 352856.0}, {"date": "2023-03-24", "close": 16.64, "volume": 281481.0}, {"date": "2023-03-27", "close": 16.43, "volume": 458553.0}, {"date": "2023-03-28", "close": 16.24, "volume": 399684.0}, {"date": "2023-03-29", "close": 16.49, "volume": 352068.0}, {"date": "2023-03-30", "close": 16.68, "volume": 247845.0}, {"date": "2023-03-31", "close": 17.09, "volume": 287719.0}, {"date": "2023-04-03", "close": 16.74, "volume": 469664.0}, {"date": "2023-04-04", "close": 14.77, "volume": 513019.0}, {"date": "2023-04-05", "close": 14.59, "volume": 481466.0}, {"date": "2023-04-06", "close": 14.54, "volume": 446458.0}, {"date": "2023-04-10", "close": 14.74, "volume": 375627.0}, {"date": "2023-04-11", "close": 14.88, "volume": 338111.0}, {"date": "2023-04-12", "close": 15.17, "volume": 417133.0}, {"date": "2023-04-13", "close": 15.1, "volume": 291009.0}, {"date": "2023-04-14", "close": 15.06, "volume": 204454.0}, {"date": "2023-04-17", "close": 15.66, "volume": 406258.0}, {"date": "2023-04-18", "close": 15.97, "volume": 195287.0}, {"date": "2023-04-19", "close": 15.93, "volume": 260973.0}, {"date": "2023-04-20", "close": 15.75, "volume": 168510.0}, {"date": "2023-04-21", "close": 15.58, "volume": 226068.0}, {"date": "2023-04-24", "close": 16.09, "volume": 239597.0}, {"date": "2023-04-25", "close": 15.26, "volume": 296318.0}, {"date": "2023-04-26", "close": 15.14, "volume": 238423.0}, {"date": "2023-04-27", "close": 14.9, "volume": 277550.0}, {"date": "2023-04-28", "close": 15.29, "volume": 240520.0}, {"date": "2023-05-01", "close": 16.21, "volume": 533697.0}, {"date": "2023-05-02", "close": 16.91, "volume": 857822.0}, {"date": "2023-05-03", "close": 17.22, "volume": 931613.0}, {"date": "2023-05-04", "close": 15.26, "volume": 505308.0}, {"date": "2023-05-05", "close": 15.5, "volume": 431019.0}, {"date": "2023-05-08", "close": 15.42, "volume": 411417.0}, {"date": "2023-05-09", "close": 15.5, "volume": 421407.0}, {"date": "2023-05-10", "close": 15.85, "volume": 394894.0}, {"date": "2023-05-11", "close": 15.28, "volume": 255445.0}, {"date": "2023-05-12", "close": 15.24, "volume": 186223.0}, {"date": "2023-05-15", "close": 15.47, "volume": 253383.0}, {"date": "2023-05-16", "close": 14.96, "volume": 230973.0}, {"date": "2023-05-17", "close": 15.28, "volume": 231779.0}, {"date": "2023-05-18", "close": 15.85, "volume": 300136.0}, {"date": "2023-05-19", "close": 15.63, "volume": 291482.0}, {"date": "2023-05-22", "close": 15.42, "volume": 278223.0}, {"date": "2023-05-23", "close": 15.24, "volume": 169745.0}, {"date": "2023-05-24", "close": 14.79, "volume": 290311.0}, {"date": "2023-05-25", "close": 14.89, "volume": 187744.0}, {"date": "2023-05-26", "close": 14.95, "volume": 145356.0}, {"date": "2023-05-30", "close": 14.72, "volume": 168494.0}, {"date": "2023-05-31", "close": 14.35, "volume": 302722.0}, {"date": "2023-06-01", "close": 14.82, "volume": 197083.0}, {"date": "2023-06-02", "close": 16.18, "volume": 257614.0}, {"date": "2023-06-05", "close": 15.86, "volume": 249141.0}, {"date": "2023-06-06", "close": 17.29, "volume": 359682.0}, {"date": "2023-06-07", "close": 18.01, "volume": 296606.0}, {"date": "2023-06-08", "close": 17.66, "volume": 248681.0}, {"date": "2023-06-09", "close": 17.37, "volume": 157339.0}, {"date": "2023-06-12", "close": 17.63, "volume": 195799.0}, {"date": "2023-06-13", "close": 17.98, "volume": 195629.0}, {"date": "2023-06-14", "close": 17.98, "volume": 247805.0}, {"date": "2023-06-15", "close": 18.06, "volume": 308167.0}, {"date": "2023-06-16", "close": 17.75, "volume": 357333.0}, {"date": "2023-06-20", "close": 17.86, "volume": 208371.0}, {"date": "2023-06-21", "close": 17.8, "volume": 219179.0}, {"date": "2023-06-22", "close": 17.75, "volume": 159620.0}, {"date": "2023-06-23", "close": 17.53, "volume": 397024.0}, {"date": "2023-06-26", "close": 17.67, "volume": 261414.0}, {"date": "2023-06-27", "close": 18.23, "volume": 256922.0}, {"date": "2023-06-28", "close": 18.41, "volume": 397387.0}, {"date": "2023-06-29", "close": 18.71, "volume": 205041.0}, {"date": "2023-06-30", "close": 18.83, "volume": 203083.0}, {"date": "2023-07-03", "close": 18.87, "volume": 134323.0}, {"date": "2023-07-05", "close": 17.93, "volume": 268583.0}, {"date": "2023-07-06", "close": 17.42, "volume": 225545.0}, {"date": "2023-07-07", "close": 17.94, "volume": 304474.0}, {"date": "2023-07-10", "close": 17.86, "volume": 174352.0}, {"date": "2023-07-11", "close": 17.98, "volume": 386601.0}, {"date": "2023-07-12", "close": 19.32, "volume": 858709.0}, {"date": "2023-07-13", "close": 19.71, "volume": 401819.0}, {"date": "2023-07-14", "close": 19.33, "volume": 291824.0}, {"date": "2023-07-17", "close": 19.05, "volume": 234204.0}, {"date": "2023-07-18", "close": 19.6, "volume": 192868.0}, {"date": "2023-07-19", "close": 19.4, "volume": 216659.0}, {"date": "2023-07-20", "close": 19.01, "volume": 145856.0}, {"date": "2023-07-21", "close": 18.56, "volume": 221492.0}, {"date": "2023-07-24", "close": 18.59, "volume": 123589.0}, {"date": "2023-07-25", "close": 17.94, "volume": 233906.0}, {"date": "2023-07-26", "close": 17.77, "volume": 243235.0}, {"date": "2023-07-27", "close": 17.76, "volume": 210586.0}, {"date": "2023-07-28", "close": 17.84, "volume": 177683.0}, {"date": "2023-07-31", "close": 18.12, "volume": 201965.0}, {"date": "2023-08-01", "close": 18.85, "volume": 578301.0}, {"date": "2023-08-02", "close": 18.24, "volume": 309557.0}, {"date": "2023-08-03", "close": 17.72, "volume": 315281.0}, {"date": "2023-08-04", "close": 17.54, "volume": 347289.0}, {"date": "2023-08-07", "close": 18.21, "volume": 561663.0}, {"date": "2023-08-08", "close": 17.45, "volume": 896527.0}, {"date": "2023-08-09", "close": 16.46, "volume": 670333.0}, {"date": "2023-08-10", "close": 16.81, "volume": 491412.0}, {"date": "2023-08-11", "close": 17.07, "volume": 363495.0}, {"date": "2023-08-14", "close": 16.76, "volume": 184394.0}, {"date": "2023-08-15", "close": 16.65, "volume": 247483.0}, {"date": "2023-08-16", "close": 16.15, "volume": 311317.0}, {"date": "2023-08-17", "close": 15.67, "volume": 345574.0}, {"date": "2023-08-18", "close": 15.73, "volume": 414622.0}, {"date": "2023-08-21", "close": 15.61, "volume": 281381.0}, {"date": "2023-08-22", "close": 15.6, "volume": 194742.0}, {"date": "2023-08-23", "close": 15.68, "volume": 145102.0}, {"date": "2023-08-24", "close": 15.42, "volume": 223846.0}, {"date": "2023-08-25", "close": 15.47, "volume": 164362.0}, {"date": "2023-08-28", "close": 15.94, "volume": 347317.0}, {"date": "2023-08-29", "close": 16.77, "volume": 235470.0}, {"date": "2023-08-30", "close": 16.88, "volume": 274803.0}, {"date": "2023-08-31", "close": 16.92, "volume": 257975.0}, {"date": "2023-09-01", "close": 16.83, "volume": 227875.0}, {"date": "2023-09-05", "close": 16.42, "volume": 242514.0}, {"date": "2023-09-06", "close": 16.22, "volume": 165567.0}, {"date": "2023-09-07", "close": 15.23, "volume": 297705.0}, {"date": "2023-09-08", "close": 15.22, "volume": 214013.0}, {"date": "2023-09-11", "close": 14.63, "volume": 262736.0}, {"date": "2023-09-12", "close": 14.37, "volume": 192976.0}, {"date": "2023-09-13", "close": 14.18, "volume": 531161.0}, {"date": "2023-09-14", "close": 14.76, "volume": 252048.0}, {"date": "2023-09-15", "close": 14.91, "volume": 440084.0}, {"date": "2023-09-18", "close": 15.15, "volume": 150583.0}, {"date": "2023-09-19", "close": 15.22, "volume": 153450.0}, {"date": "2023-09-20", "close": 14.98, "volume": 193850.0}, {"date": "2023-09-21", "close": 14.9, "volume": 184436.0}, {"date": "2023-09-22", "close": 14.64, "volume": 184545.0}, {"date": "2023-09-25", "close": 14.7, "volume": 180612.0}, {"date": "2023-09-26", "close": 14.47, "volume": 213548.0}, {"date": "2023-09-27", "close": 14.88, "volume": 182203.0}, {"date": "2023-09-28", "close": 15.09, "volume": 143226.0}, {"date": "2023-09-29", "close": 15.05, "volume": 201786.0}, {"date": "2023-10-02", "close": 14.71, "volume": 192341.0}, {"date": "2023-10-03", "close": 14.58, "volume": 210163.0}, {"date": "2023-10-04", "close": 14.32, "volume": 228440.0}, {"date": "2023-10-05", "close": 14.26, "volume": 319896.0}, {"date": "2023-10-06", "close": 14.53, "volume": 338637.0}, {"date": "2023-10-09", "close": 14.5, "volume": 125298.0}, {"date": "2023-10-10", "close": 14.65, "volume": 118067.0}, {"date": "2023-10-11", "close": 14.73, "volume": 117846.0}, {"date": "2023-10-12", "close": 14.48, "volume": 119235.0}, {"date": "2023-10-13", "close": 13.92, "volume": 131003.0}, {"date": "2023-10-16", "close": 14.03, "volume": 317705.0}, {"date": "2023-10-17", "close": 14.24, "volume": 234687.0}, {"date": "2023-10-18", "close": 13.21, "volume": 234870.0}, {"date": "2023-10-19", "close": 12.97, "volume": 292261.0}, {"date": "2023-10-20", "close": 13.12, "volume": 286783.0}, {"date": "2023-10-23", "close": 12.83, "volume": 190585.0}, {"date": "2023-10-24", "close": 12.84, "volume": 241812.0}, {"date": "2023-10-25", "close": 12.37, "volume": 244543.0}, {"date": "2023-10-26", "close": 12.6, "volume": 133711.0}, {"date": "2023-10-27", "close": 12.32, "volume": 143278.0}, {"date": "2023-10-30", "close": 12.71, "volume": 234917.0}, {"date": "2023-10-31", "close": 12.8, "volume": 329547.0}, {"date": "2023-11-01", "close": 12.75, "volume": 382430.0}, {"date": "2023-11-02", "close": 13.56, "volume": 793823.0}, {"date": "2023-11-03", "close": 13.56, "volume": 393393.0}, {"date": "2023-11-06", "close": 13.53, "volume": 327709.0}, {"date": "2023-11-07", "close": 13.96, "volume": 235117.0}, {"date": "2023-11-08", "close": 13.87, "volume": 231177.0}, {"date": "2023-11-09", "close": 13.55, "volume": 258788.0}, {"date": "2023-11-10", "close": 14.1, "volume": 273243.0}, {"date": "2023-11-13", "close": 13.86, "volume": 177898.0}, {"date": "2023-11-14", "close": 14.45, "volume": 503145.0}, {"date": "2023-11-15", "close": 14.51, "volume": 415879.0}, {"date": "2023-11-16", "close": 14.02, "volume": 396217.0}, {"date": "2023-11-17", "close": 14.47, "volume": 551643.0}, {"date": "2023-11-20", "close": 14.61, "volume": 262244.0}, {"date": "2023-11-21", "close": 14.29, "volume": 193729.0}, {"date": "2023-11-22", "close": 14.45, "volume": 237373.0}, {"date": "2023-11-24", "close": 14.67, "volume": 95203.0}, {"date": "2023-11-27", "close": 14.59, "volume": 233411.0}, {"date": "2023-11-28", "close": 13.91, "volume": 177676.0}, {"date": "2023-11-29", "close": 14.27, "volume": 333681.0}, {"date": "2023-11-30", "close": 14.33, "volume": 416078.0}, {"date": "2023-12-01", "close": 15.2, "volume": 491615.0}, {"date": "2023-12-04", "close": 15.84, "volume": 498613.0}, {"date": "2023-12-05", "close": 15.23, "volume": 653954.0}, {"date": "2023-12-06", "close": 15.41, "volume": 880565.0}, {"date": "2023-12-07", "close": 15.58, "volume": 423470.0}, {"date": "2023-12-08", "close": 15.52, "volume": 308470.0}, {"date": "2023-12-11", "close": 14.95, "volume": 345204.0}, {"date": "2023-12-12", "close": 14.95, "volume": 385894.0}, {"date": "2023-12-13", "close": 15.55, "volume": 318273.0}, {"date": "2023-12-14", "close": 16.29, "volume": 327168.0}, {"date": "2023-12-15", "close": 16.14, "volume": 490334.0}, {"date": "2023-12-18", "close": 15.86, "volume": 200737.0}, {"date": "2023-12-19", "close": 16.64, "volume": 278563.0}, {"date": "2023-12-20", "close": 16.22, "volume": 225751.0}, {"date": "2023-12-21", "close": 16.57, "volume": 188365.0}, {"date": "2023-12-22", "close": 16.62, "volume": 147127.0}, {"date": "2023-12-26", "close": 17.05, "volume": 180675.0}, {"date": "2023-12-27", "close": 17.11, "volume": 181051.0}, {"date": "2023-12-28", "close": 17.11, "volume": 125039.0}, {"date": "2023-12-29", "close": 16.69, "volume": 168971.0}, {"date": "2024-01-02", "close": 16.23, "volume": 184655.0}, {"date": "2024-01-03", "close": 15.68, "volume": 177263.0}, {"date": "2024-01-04", "close": 15.76, "volume": 201018.0}, {"date": "2024-01-05", "close": 15.7, "volume": 279017.0}, {"date": "2024-01-08", "close": 15.93, "volume": 236754.0}, {"date": "2024-01-09", "close": 15.65, "volume": 171045.0}, {"date": "2024-01-10", "close": 15.88, "volume": 188102.0}, {"date": "2024-01-11", "close": 15.94, "volume": 206512.0}, {"date": "2024-01-12", "close": 15.89, "volume": 185902.0}, {"date": "2024-01-16", "close": 15.58, "volume": 153539.0}, {"date": "2024-01-17", "close": 15.47, "volume": 305639.0}, {"date": "2024-01-18", "close": 15.53, "volume": 167260.0}, {"date": "2024-01-19", "close": 15.59, "volume": 165676.0}, {"date": "2024-01-22", "close": 15.93, "volume": 200629.0}, {"date": "2024-01-23", "close": 15.77, "volume": 201740.0}, {"date": "2024-01-24", "close": 15.53, "volume": 162064.0}, {"date": "2024-01-25", "close": 16.26, "volume": 247042.0}, {"date": "2024-01-26", "close": 16.32, "volume": 185136.0}, {"date": "2024-01-29", "close": 16.65, "volume": 136677.0}, {"date": "2024-01-30", "close": 16.82, "volume": 228854.0}, {"date": "2024-01-31", "close": 16.1, "volume": 201118.0}, {"date": "2024-02-01", "close": 16.7, "volume": 224298.0}, {"date": "2024-02-02", "close": 16.58, "volume": 174801.0}, {"date": "2024-02-05", "close": 16.75, "volume": 363267.0}, {"date": "2024-02-06", "close": 16.74, "volume": 214080.0}, {"date": "2024-02-07", "close": 16.7, "volume": 182760.0}, {"date": "2024-02-08", "close": 17.04, "volume": 188487.0}, {"date": "2024-02-09", "close": 16.86, "volume": 239207.0}, {"date": "2024-02-12", "close": 17.44, "volume": 306409.0}, {"date": "2024-02-13", "close": 15.78, "volume": 380072.0}, {"date": "2024-02-14", "close": 16.44, "volume": 328038.0}, {"date": "2024-02-15", "close": 14.6, "volume": 1098104.0}, {"date": "2024-02-16", "close": 13.23, "volume": 870880.0}, {"date": "2024-02-20", "close": 13.39, "volume": 596629.0}, {"date": "2024-02-21", "close": 13.58, "volume": 420848.0}, {"date": "2024-02-22", "close": 13.11, "volume": 540407.0}, {"date": "2024-02-23", "close": 13.3, "volume": 325437.0}, {"date": "2024-02-26", "close": 13.33, "volume": 274425.0}, {"date": "2024-02-27", "close": 13.43, "volume": 240761.0}, {"date": "2024-02-28", "close": 13.52, "volume": 364142.0}, {"date": "2024-02-29", "close": 13.94, "volume": 339628.0}, {"date": "2024-03-01", "close": 13.56, "volume": 266871.0}, {"date": "2024-03-04", "close": 13.59, "volume": 239792.0}, {"date": "2024-03-05", "close": 13.23, "volume": 213168.0}, {"date": "2024-03-06", "close": 13.44, "volume": 203955.0}, {"date": "2024-03-07", "close": 13.48, "volume": 185187.0}, {"date": "2024-03-08", "close": 13.46, "volume": 259871.0}, {"date": "2024-03-11", "close": 13.44, "volume": 179308.0}, {"date": "2024-03-12", "close": 13.19, "volume": 261903.0}, {"date": "2024-03-13", "close": 13.41, "volume": 183384.0}, {"date": "2024-03-14", "close": 12.96, "volume": 247013.0}, {"date": "2024-03-15", "close": 13.02, "volume": 398878.0}, {"date": "2024-03-18", "close": 12.93, "volume": 265901.0}, {"date": "2024-03-19", "close": 13.23, "volume": 226794.0}, {"date": "2024-03-20", "close": 13.22, "volume": 165991.0}, {"date": "2024-03-21", "close": 13.45, "volume": 228802.0}, {"date": "2024-03-22", "close": 13.5, "volume": 159532.0}, {"date": "2024-03-25", "close": 13.44, "volume": 157894.0}, {"date": "2024-03-26", "close": 13.52, "volume": 233857.0}, {"date": "2024-03-27", "close": 14.02, "volume": 326867.0}, {"date": "2024-03-28", "close": 14.14, "volume": 211661.0}, {"date": "2024-04-01", "close": 13.97, "volume": 229697.0}, {"date": "2024-04-02", "close": 13.91, "volume": 189527.0}, {"date": "2024-04-03", "close": 14.09, "volume": 191162.0}, {"date": "2024-04-04", "close": 13.68, "volume": 374900.0}, {"date": "2024-04-05", "close": 13.78, "volume": 177084.0}, {"date": "2024-04-08", "close": 13.51, "volume": 156148.0}, {"date": "2024-04-09", "close": 13.67, "volume": 232853.0}, {"date": "2024-04-10", "close": 13.55, "volume": 270781.0}, {"date": "2024-04-11", "close": 13.58, "volume": 141516.0}, {"date": "2024-04-12", "close": 13.57, "volume": 158128.0}, {"date": "2024-04-15", "close": 13.46, "volume": 177123.0}, {"date": "2024-04-16", "close": 13.02, "volume": 188104.0}, {"date": "2024-04-17", "close": 12.91, "volume": 171946.0}, {"date": "2024-04-18", "close": 12.83, "volume": 164247.0}, {"date": "2024-04-19", "close": 12.88, "volume": 154622.0}, {"date": "2024-04-22", "close": 12.78, "volume": 148964.0}, {"date": "2024-04-23", "close": 13.02, "volume": 206221.0}, {"date": "2024-04-24", "close": 13.07, "volume": 213769.0}, {"date": "2024-04-25", "close": 12.79, "volume": 181106.0}, {"date": "2024-04-26", "close": 12.64, "volume": 133477.0}, {"date": "2024-04-29", "close": 12.82, "volume": 198495.0}, {"date": "2024-04-30", "close": 12.1, "volume": 271663.0}, {"date": "2024-05-01", "close": 11.85, "volume": 225541.0}, {"date": "2024-05-02", "close": 12.47, "volume": 401554.0}, {"date": "2024-05-03", "close": 12.43, "volume": 192380.0}, {"date": "2024-05-06", "close": 12.45, "volume": 345479.0}, {"date": "2024-05-07", "close": 12.63, "volume": 238199.0}, {"date": "2024-05-08", "close": 12.42, "volume": 412334.0}, {"date": "2024-05-09", "close": 12.26, "volume": 391490.0}, {"date": "2024-05-10", "close": 12.26, "volume": 300343.0}, {"date": "2024-05-13", "close": 12.29, "volume": 290873.0}, {"date": "2024-05-14", "close": 12.93, "volume": 226338.0}, {"date": "2024-05-15", "close": 12.88, "volume": 209521.0}, {"date": "2024-05-16", "close": 12.58, "volume": 253351.0}, {"date": "2024-05-17", "close": 12.56, "volume": 251066.0}, {"date": "2024-05-20", "close": 12.62, "volume": 222714.0}, {"date": "2024-05-21", "close": 12.83, "volume": 194598.0}, {"date": "2024-05-22", "close": 12.61, "volume": 245956.0}, {"date": "2024-05-23", "close": 12.06, "volume": 247421.0}, {"date": "2024-05-24", "close": 12.21, "volume": 145878.0}, {"date": "2024-05-28", "close": 12.16, "volume": 220995.0}, {"date": "2024-05-29", "close": 11.78, "volume": 239434.0}, {"date": "2024-05-30", "close": 12.18, "volume": 166427.0}, {"date": "2024-05-31", "close": 12.43, "volume": 198908.0}, {"date": "2024-06-03", "close": 12.03, "volume": 201052.0}, {"date": "2024-06-04", "close": 11.66, "volume": 212391.0}, {"date": "2024-06-05", "close": 12.11, "volume": 236982.0}, {"date": "2024-06-06", "close": 11.9, "volume": 146905.0}, {"date": "2024-06-07", "close": 11.8, "volume": 202947.0}, {"date": "2024-06-10", "close": 11.81, "volume": 150181.0}, {"date": "2024-06-11", "close": 11.77, "volume": 183751.0}, {"date": "2024-06-12", "close": 11.73, "volume": 274493.0}, {"date": "2024-06-13", "close": 11.27, "volume": 187760.0}, {"date": "2024-06-14", "close": 10.9, "volume": 337043.0}, {"date": "2024-06-17", "close": 11.07, "volume": 158966.0}, {"date": "2024-06-18", "close": 10.93, "volume": 138406.0}, {"date": "2024-06-20", "close": 10.81, "volume": 135750.0}, {"date": "2024-06-21", "close": 10.65, "volume": 588865.0}, {"date": "2024-06-24", "close": 10.64, "volume": 302872.0}, {"date": "2024-06-25", "close": 10.57, "volume": 193570.0}, {"date": "2024-06-26", "close": 10.7, "volume": 252313.0}, {"date": "2024-06-27", "close": 10.49, "volume": 153871.0}, {"date": "2024-06-28", "close": 11.53, "volume": 2403128.0}, {"date": "2024-07-01", "close": 10.91, "volume": 466163.0}, {"date": "2024-07-02", "close": 10.63, "volume": 247296.0}, {"date": "2024-07-03", "close": 10.85, "volume": 99266.0}, {"date": "2024-07-05", "close": 10.36, "volume": 456754.0}, {"date": "2024-07-08", "close": 10.45, "volume": 214855.0}, {"date": "2024-07-09", "close": 10.07, "volume": 270953.0}, {"date": "2024-07-10", "close": 10.31, "volume": 222868.0}, {"date": "2024-07-11", "close": 11.01, "volume": 315223.0}, {"date": "2024-07-12", "close": 11.0, "volume": 306308.0}, {"date": "2024-07-15", "close": 11.2, "volume": 252517.0}, {"date": "2024-07-16", "close": 11.86, "volume": 302263.0}, {"date": "2024-07-17", "close": 11.87, "volume": 306313.0}, {"date": "2024-07-18", "close": 11.59, "volume": 249129.0}, {"date": "2024-07-19", "close": 11.43, "volume": 200843.0}, {"date": "2024-07-22", "close": 12.1, "volume": 318374.0}, {"date": "2024-07-23", "close": 12.46, "volume": 269939.0}, {"date": "2024-07-24", "close": 11.98, "volume": 295994.0}, {"date": "2024-07-25", "close": 12.86, "volume": 330525.0}, {"date": "2024-07-26", "close": 12.98, "volume": 298846.0}, {"date": "2024-07-29", "close": 12.76, "volume": 139586.0}, {"date": "2024-07-30", "close": 12.73, "volume": 237959.0}, {"date": "2024-07-31", "close": 12.64, "volume": 265556.0}, {"date": "2024-08-01", "close": 12.08, "volume": 293400.0}, {"date": "2024-08-02", "close": 11.35, "volume": 238339.0}, {"date": "2024-08-05", "close": 10.92, "volume": 389559.0}, {"date": "2024-08-06", "close": 10.79, "volume": 237880.0}, {"date": "2024-08-07", "close": 10.78, "volume": 330015.0}, {"date": "2024-08-08", "close": 10.22, "volume": 817841.0}, {"date": "2024-08-09", "close": 9.22, "volume": 739576.0}, {"date": "2024-08-12", "close": 9.31, "volume": 391797.0}, {"date": "2024-08-13", "close": 9.3, "volume": 417880.0}, {"date": "2024-08-14", "close": 9.42, "volume": 241619.0}, {"date": "2024-08-15", "close": 9.74, "volume": 247280.0}, {"date": "2024-08-16", "close": 9.78, "volume": 171098.0}, {"date": "2024-08-19", "close": 9.87, "volume": 182834.0}, {"date": "2024-08-20", "close": 9.67, "volume": 158104.0}, {"date": "2024-08-21", "close": 9.77, "volume": 190937.0}, {"date": "2024-08-22", "close": 9.88, "volume": 208239.0}, {"date": "2024-08-23", "close": 10.14, "volume": 212425.0}, {"date": "2024-08-26", "close": 10.24, "volume": 556235.0}, {"date": "2024-08-27", "close": 10.09, "volume": 140769.0}, {"date": "2024-08-28", "close": 10.07, "volume": 146168.0}, {"date": "2024-08-29", "close": 10.1, "volume": 152330.0}, {"date": "2024-08-30", "close": 10.09, "volume": 278189.0}, {"date": "2024-09-03", "close": 9.76, "volume": 245629.0}, {"date": "2024-09-04", "close": 9.25, "volume": 223913.0}, {"date": "2024-09-05", "close": 9.26, "volume": 191413.0}, {"date": "2024-09-06", "close": 9.13, "volume": 302781.0}, {"date": "2024-09-09", "close": 8.99, "volume": 288256.0}, {"date": "2024-09-10", "close": 9.09, "volume": 217190.0}, {"date": "2024-09-11", "close": 9.14, "volume": 225634.0}, {"date": "2024-09-12", "close": 9.33, "volume": 177209.0}, {"date": "2024-09-13", "close": 9.68, "volume": 228362.0}, {"date": "2024-09-16", "close": 9.62, "volume": 479998.0}, {"date": "2024-09-17", "close": 10.04, "volume": 298030.0}, {"date": "2024-09-18", "close": 9.95, "volume": 269140.0}, {"date": "2024-09-19", "close": 9.99, "volume": 195240.0}, {"date": "2024-09-20", "close": 9.58, "volume": 669949.0}, {"date": "2024-09-23", "close": 9.41, "volume": 198982.0}, {"date": "2024-09-24", "close": 9.53, "volume": 183645.0}, {"date": "2024-09-25", "close": 9.41, "volume": 261774.0}, {"date": "2024-09-26", "close": 9.72, "volume": 242874.0}, {"date": "2024-09-27", "close": 9.71, "volume": 262948.0}, {"date": "2024-09-30", "close": 9.62, "volume": 193705.0}, {"date": "2024-10-01", "close": 9.55, "volume": 237706.0}, {"date": "2024-10-02", "close": 9.5, "volume": 170192.0}, {"date": "2024-10-03", "close": 9.28, "volume": 206631.0}, {"date": "2024-10-04", "close": 9.41, "volume": 129827.0}, {"date": "2024-10-07", "close": 9.44, "volume": 170447.0}, {"date": "2024-10-08", "close": 9.29, "volume": 211930.0}, {"date": "2024-10-09", "close": 9.39, "volume": 306883.0}, {"date": "2024-10-10", "close": 9.25, "volume": 216041.0}, {"date": "2024-10-11", "close": 9.75, "volume": 157994.0}, {"date": "2024-10-14", "close": 9.85, "volume": 243720.0}, {"date": "2024-10-15", "close": 9.82, "volume": 232603.0}, {"date": "2024-10-16", "close": 10.04, "volume": 178821.0}, {"date": "2024-10-17", "close": 10.19, "volume": 169903.0}, {"date": "2024-10-18", "close": 10.2, "volume": 190791.0}, {"date": "2024-10-21", "close": 9.85, "volume": 324530.0}, {"date": "2024-10-22", "close": 9.76, "volume": 174191.0}, {"date": "2024-10-23", "close": 9.65, "volume": 182908.0}, {"date": "2024-10-24", "close": 9.54, "volume": 127403.0}, {"date": "2024-10-25", "close": 9.64, "volume": 151410.0}, {"date": "2024-10-28", "close": 10.05, "volume": 184150.0}, {"date": "2024-10-29", "close": 9.8, "volume": 185804.0}, {"date": "2024-10-30", "close": 10.37, "volume": 721781.0}, {"date": "2024-10-31", "close": 9.34, "volume": 884979.0}, {"date": "2024-11-01", "close": 8.9, "volume": 492228.0}, {"date": "2024-11-04", "close": 8.63, "volume": 457731.0}, {"date": "2024-11-05", "close": 9.49, "volume": 486502.0}, {"date": "2024-11-06", "close": 10.94, "volume": 743573.0}, {"date": "2024-11-07", "close": 10.71, "volume": 399661.0}, {"date": "2024-11-08", "close": 11.04, "volume": 502124.0}, {"date": "2024-11-11", "close": 11.2, "volume": 330305.0}, {"date": "2024-11-12", "close": 10.76, "volume": 342871.0}, {"date": "2024-11-13", "close": 10.57, "volume": 319574.0}, {"date": "2024-11-14", "close": 10.67, "volume": 206868.0}, {"date": "2024-11-15", "close": 10.52, "volume": 268259.0}, {"date": "2024-11-18", "close": 10.47, "volume": 198265.0}, {"date": "2024-11-19", "close": 10.05, "volume": 215106.0}, {"date": "2024-11-20", "close": 10.02, "volume": 351922.0}, {"date": "2024-11-21", "close": 10.57, "volume": 258676.0}, {"date": "2024-11-22", "close": 10.81, "volume": 193466.0}, {"date": "2024-11-25", "close": 10.95, "volume": 1357003.0}, {"date": "2024-11-26", "close": 10.56, "volume": 318444.0}, {"date": "2024-11-27", "close": 10.63, "volume": 198949.0}, {"date": "2024-11-29", "close": 10.63, "volume": 157338.0}, {"date": "2024-12-02", "close": 10.58, "volume": 329849.0}, {"date": "2024-12-03", "close": 10.47, "volume": 223218.0}, {"date": "2024-12-04", "close": 10.5, "volume": 362149.0}, {"date": "2024-12-05", "close": 10.25, "volume": 192477.0}, {"date": "2024-12-06", "close": 10.21, "volume": 140184.0}, {"date": "2024-12-09", "close": 10.19, "volume": 249319.0}, {"date": "2024-12-10", "close": 10.1, "volume": 314617.0}, {"date": "2024-12-11", "close": 10.0, "volume": 230060.0}, {"date": "2024-12-12", "close": 9.87, "volume": 226408.0}, {"date": "2024-12-13", "close": 9.91, "volume": 301074.0}, {"date": "2024-12-16", "close": 9.41, "volume": 254266.0}, {"date": "2024-12-17", "close": 9.35, "volume": 273256.0}, {"date": "2024-12-18", "close": 9.0, "volume": 290788.0}, {"date": "2024-12-19", "close": 8.77, "volume": 369785.0}, {"date": "2024-12-20", "close": 8.63, "volume": 849820.0}, {"date": "2024-12-23", "close": 8.64, "volume": 347758.0}, {"date": "2024-12-24", "close": 8.8, "volume": 163768.0}, {"date": "2024-12-26", "close": 8.95, "volume": 189735.0}, {"date": "2024-12-27", "close": 8.77, "volume": 240942.0}, {"date": "2024-12-30", "close": 8.77, "volume": 195602.0}, {"date": "2024-12-31", "close": 9.13, "volume": 239440.0}, {"date": "2025-01-02", "close": 8.9, "volume": 256255.0}, {"date": "2025-01-03", "close": 9.0, "volume": 145882.0}, {"date": "2025-01-06", "close": 8.8, "volume": 198201.0}, {"date": "2025-01-07", "close": 8.71, "volume": 322096.0}, {"date": "2025-01-08", "close": 8.63, "volume": 255668.0}, {"date": "2025-01-10", "close": 8.4, "volume": 232017.0}, {"date": "2025-01-13", "close": 8.84, "volume": 217357.0}, {"date": "2025-01-14", "close": 8.95, "volume": 177572.0}, {"date": "2025-01-15", "close": 9.18, "volume": 195349.0}, {"date": "2025-01-16", "close": 9.14, "volume": 153462.0}, {"date": "2025-01-17", "close": 9.28, "volume": 174449.0}, {"date": "2025-01-21", "close": 9.55, "volume": 272014.0}, {"date": "2025-01-22", "close": 9.42, "volume": 348039.0}, {"date": "2025-01-23", "close": 9.97, "volume": 278069.0}, {"date": "2025-01-24", "close": 9.97, "volume": 264290.0}, {"date": "2025-01-27", "close": 9.99, "volume": 290351.0}, {"date": "2025-01-28", "close": 9.71, "volume": 165438.0}, {"date": "2025-01-29", "close": 9.75, "volume": 170062.0}, {"date": "2025-01-30", "close": 10.06, "volume": 201784.0}, {"date": "2025-01-31", "close": 9.99, "volume": 242904.0}, {"date": "2025-02-03", "close": 9.4, "volume": 284807.0}, {"date": "2025-02-04", "close": 9.79, "volume": 278589.0}, {"date": "2025-02-05", "close": 9.72, "volume": 167699.0}, {"date": "2025-02-06", "close": 9.76, "volume": 213879.0}, {"date": "2025-02-07", "close": 9.74, "volume": 201570.0}, {"date": "2025-02-10", "close": 9.91, "volume": 319400.0}, {"date": "2025-02-11", "close": 9.97, "volume": 324523.0}, {"date": "2025-02-12", "close": 9.77, "volume": 388157.0}, {"date": "2025-02-13", "close": 10.9, "volume": 1144732.0}, {"date": "2025-02-14", "close": 11.04, "volume": 701482.0}, {"date": "2025-02-18", "close": 11.68, "volume": 601276.0}, {"date": "2025-02-19", "close": 12.16, "volume": 371915.0}, {"date": "2025-02-20", "close": 11.77, "volume": 275800.0}, {"date": "2025-02-21", "close": 10.78, "volume": 329914.0}, {"date": "2025-02-24", "close": 10.63, "volume": 265096.0}, {"date": "2025-02-25", "close": 10.76, "volume": 372838.0}, {"date": "2025-02-26", "close": 10.53, "volume": 301174.0}, {"date": "2025-02-27", "close": 10.44, "volume": 245221.0}, {"date": "2025-02-28", "close": 10.35, "volume": 223075.0}, {"date": "2025-03-03", "close": 9.53, "volume": 276254.0}, {"date": "2025-03-04", "close": 9.43, "volume": 454578.0}, {"date": "2025-03-05", "close": 9.65, "volume": 265340.0}, {"date": "2025-03-06", "close": 9.95, "volume": 233629.0}, {"date": "2025-03-07", "close": 9.96, "volume": 191473.0}, {"date": "2025-03-10", "close": 9.62, "volume": 213783.0}, {"date": "2025-03-11", "close": 9.6, "volume": 275439.0}, {"date": "2025-03-12", "close": 9.48, "volume": 154300.0}, {"date": "2025-03-13", "close": 9.27, "volume": 151252.0}, {"date": "2025-03-14", "close": 9.51, "volume": 184127.0}, {"date": "2025-03-17", "close": 9.56, "volume": 167711.0}, {"date": "2025-03-18", "close": 9.62, "volume": 198474.0}, {"date": "2025-03-19", "close": 9.7, "volume": 230385.0}, {"date": "2025-03-20", "close": 9.69, "volume": 180038.0}, {"date": "2025-03-21", "close": 9.33, "volume": 390764.0}, {"date": "2025-03-24", "close": 9.71, "volume": 160453.0}, {"date": "2025-03-25", "close": 9.54, "volume": 153691.0}, {"date": "2025-03-26", "close": 9.46, "volume": 128911.0}, {"date": "2025-03-27", "close": 9.43, "volume": 129322.0}, {"date": "2025-03-28", "close": 8.89, "volume": 171931.0}, {"date": "2025-03-31", "close": 8.59, "volume": 212736.0}, {"date": "2025-04-01", "close": 8.71, "volume": 154914.0}, {"date": "2025-04-02", "close": 8.94, "volume": 175324.0}, {"date": "2025-04-03", "close": 8.05, "volume": 405198.0}, {"date": "2025-04-04", "close": 7.83, "volume": 430813.0}, {"date": "2025-04-07", "close": 7.42, "volume": 446774.0}, {"date": "2025-04-08", "close": 7.24, "volume": 396092.0}, {"date": "2025-04-09", "close": 8.07, "volume": 446270.0}, {"date": "2025-04-10", "close": 7.6, "volume": 223648.0}, {"date": "2025-04-11", "close": 7.67, "volume": 202983.0}, {"date": "2025-04-14", "close": 7.51, "volume": 241439.0}, {"date": "2025-04-15", "close": 7.51, "volume": 229460.0}, {"date": "2025-04-16", "close": 7.48, "volume": 328691.0}, {"date": "2025-04-17", "close": 7.59, "volume": 314149.0}, {"date": "2025-04-21", "close": 7.39, "volume": 216174.0}, {"date": "2025-04-22", "close": 7.57, "volume": 328675.0}, {"date": "2025-04-23", "close": 7.72, "volume": 269166.0}, {"date": "2025-04-24", "close": 8.06, "volume": 279804.0}, {"date": "2025-04-25", "close": 8.07, "volume": 195667.0}, {"date": "2025-04-28", "close": 8.0, "volume": 166470.0}, {"date": "2025-04-29", "close": 8.04, "volume": 295796.0}, {"date": "2025-04-30", "close": 7.88, "volume": 311587.0}, {"date": "2025-05-01", "close": 8.14, "volume": 355322.0}, {"date": "2025-05-02", "close": 8.5, "volume": 378577.0}, {"date": "2025-05-05", "close": 8.45, "volume": 255667.0}, {"date": "2025-05-06", "close": 8.34, "volume": 271846.0}, {"date": "2025-05-07", "close": 8.56, "volume": 339417.0}, {"date": "2025-05-08", "close": 9.82, "volume": 651990.0}, {"date": "2025-05-09", "close": 10.08, "volume": 552122.0}, {"date": "2025-05-12", "close": 11.02, "volume": 547923.0}, {"date": "2025-05-13", "close": 11.39, "volume": 341465.0}, {"date": "2025-05-14", "close": 11.31, "volume": 324896.0}, {"date": "2025-05-15", "close": 11.52, "volume": 352052.0}, {"date": "2025-05-16", "close": 11.76, "volume": 349879.0}, {"date": "2025-05-19", "close": 11.58, "volume": 284106.0}, {"date": "2025-05-20", "close": 11.45, "volume": 239383.0}, {"date": "2025-05-21", "close": 10.68, "volume": 334791.0}, {"date": "2025-05-22", "close": 10.56, "volume": 168766.0}, {"date": "2025-05-23", "close": 10.33, "volume": 204885.0}, {"date": "2025-05-27", "close": 10.92, "volume": 198299.0}, {"date": "2025-05-28", "close": 10.78, "volume": 146167.0}, {"date": "2025-05-29", "close": 10.84, "volume": 118619.0}, {"date": "2025-05-30", "close": 10.51, "volume": 140720.0}, {"date": "2025-06-02", "close": 10.36, "volume": 265767.0}, {"date": "2025-06-03", "close": 10.78, "volume": 229493.0}, {"date": "2025-06-04", "close": 10.74, "volume": 133144.0}, {"date": "2025-06-05", "close": 10.84, "volume": 129514.0}, {"date": "2025-06-06", "close": 10.98, "volume": 142092.0}, {"date": "2025-06-09", "close": 11.26, "volume": 172906.0}, {"date": "2025-06-10", "close": 11.41, "volume": 201624.0}, {"date": "2025-06-11", "close": 11.47, "volume": 166844.0}, {"date": "2025-06-12", "close": 11.45, "volume": 199492.0}, {"date": "2025-06-13", "close": 11.2, "volume": 244361.0}, {"date": "2025-06-16", "close": 11.44, "volume": 249469.0}, {"date": "2025-06-17", "close": 11.35, "volume": 190756.0}, {"date": "2025-06-18", "close": 11.3, "volume": 166116.0}, {"date": "2025-06-20", "close": 11.32, "volume": 616360.0}, {"date": "2025-06-23", "close": 11.42, "volume": 270498.0}, {"date": "2025-06-24", "close": 11.85, "volume": 218535.0}, {"date": "2025-06-25", "close": 11.69, "volume": 242762.0}, {"date": "2025-06-26", "close": 12.24, "volume": 247046.0}, {"date": "2025-06-27", "close": 12.28, "volume": 389283.0}, {"date": "2025-06-30", "close": 12.02, "volume": 203896.0}, {"date": "2025-07-01", "close": 12.31, "volume": 276416.0}, {"date": "2025-07-02", "close": 12.76, "volume": 189325.0}, {"date": "2025-07-03", "close": 12.88, "volume": 149109.0}, {"date": "2025-07-07", "close": 12.77, "volume": 257450.0}, {"date": "2025-07-08", "close": 13.03, "volume": 357766.0}, {"date": "2025-07-09", "close": 13.28, "volume": 276782.0}, {"date": "2025-07-10", "close": 13.39, "volume": 339857.0}, {"date": "2025-07-11", "close": 13.05, "volume": 200366.0}, {"date": "2025-07-14", "close": 12.98, "volume": 281443.0}, {"date": "2025-07-15", "close": 12.6, "volume": 296345.0}, {"date": "2025-07-16", "close": 12.47, "volume": 210706.0}, {"date": "2025-07-17", "close": 12.64, "volume": 252353.0}, {"date": "2025-07-18", "close": 12.31, "volume": 235819.0}, {"date": "2025-07-21", "close": 12.26, "volume": 247971.0}, {"date": "2025-07-22", "close": 12.63, "volume": 254614.0}, {"date": "2025-07-23", "close": 13.22, "volume": 235919.0}, {"date": "2025-07-24", "close": 13.06, "volume": 285751.0}, {"date": "2025-07-25", "close": 13.22, "volume": 149475.0}, {"date": "2025-07-28", "close": 13.22, "volume": 145223.0}, {"date": "2025-07-29", "close": 12.85, "volume": 239427.0}, {"date": "2025-07-30", "close": 12.49, "volume": 210107.0}, {"date": "2025-07-31", "close": 12.75, "volume": 161609.0}, {"date": "2025-08-01", "close": 12.05, "volume": 348406.0}, {"date": "2025-08-04", "close": 12.34, "volume": 162425.0}, {"date": "2025-08-05", "close": 12.6, "volume": 186315.0}, {"date": "2025-08-06", "close": 12.47, "volume": 145466.0}, {"date": "2025-08-07", "close": 12.51, "volume": 142947.0}, {"date": "2025-08-08", "close": 10.45, "volume": 848222.0}, {"date": "2025-08-11", "close": 10.19, "volume": 728061.0}, {"date": "2025-08-12", "close": 9.81, "volume": 600788.0}, {"date": "2025-08-13", "close": 9.84, "volume": 534214.0}, {"date": "2025-08-14", "close": 9.39, "volume": 423195.0}, {"date": "2025-08-15", "close": 9.14, "volume": 576141.0}, {"date": "2025-08-18", "close": 9.38, "volume": 494041.0}, {"date": "2025-08-19", "close": 9.34, "volume": 278282.0}, {"date": "2025-08-20", "close": 9.34, "volume": 360349.0}, {"date": "2025-08-21", "close": 9.34, "volume": 328316.0}, {"date": "2025-08-22", "close": 10.11, "volume": 538181.0}, {"date": "2025-08-25", "close": 10.09, "volume": 318313.0}, {"date": "2025-08-26", "close": 9.98, "volume": 238973.0}, {"date": "2025-08-27", "close": 10.11, "volume": 219758.0}, {"date": "2025-08-28", "close": 10.07, "volume": 218215.0}, {"date": "2025-08-29", "close": 9.9, "volume": 280862.0}, {"date": "2025-09-02", "close": 9.91, "volume": 365039.0}, {"date": "2025-09-03", "close": 9.9, "volume": 264409.0}, {"date": "2025-09-04", "close": 10.06, "volume": 243574.0}, {"date": "2025-09-05", "close": 10.13, "volume": 269074.0}, {"date": "2025-09-08", "close": 10.19, "volume": 169667.0}, {"date": "2025-09-09", "close": 9.98, "volume": 335193.0}, {"date": "2025-09-10", "close": 10.06, "volume": 234170.0}, {"date": "2025-09-11", "close": 10.24, "volume": 256895.0}, {"date": "2025-09-12", "close": 10.21, "volume": 378970.0}, {"date": "2025-09-15", "close": 10.27, "volume": 441630.0}, {"date": "2025-09-16", "close": 10.05, "volume": 245033.0}, {"date": "2025-09-17", "close": 9.98, "volume": 243896.0}, {"date": "2025-09-18", "close": 10.2, "volume": 176859.0}, {"date": "2025-09-19", "close": 9.98, "volume": 721942.0}, {"date": "2025-09-22", "close": 10.04, "volume": 235663.0}, {"date": "2025-09-23", "close": 10.01, "volume": 260028.0}, {"date": "2025-09-24", "close": 9.99, "volume": 203965.0}, {"date": "2025-09-25", "close": 9.73, "volume": 375206.0}, {"date": "2025-09-26", "close": 9.98, "volume": 200528.0}, {"date": "2025-09-29", "close": 9.9, "volume": 168749.0}, {"date": "2025-09-30", "close": 10.01, "volume": 288099.0}, {"date": "2025-10-01", "close": 10.15, "volume": 223898.0}, {"date": "2025-10-02", "close": 10.31, "volume": 229225.0}, {"date": "2025-10-03", "close": 10.5, "volume": 174328.0}, {"date": "2025-10-06", "close": 10.69, "volume": 318281.0}, {"date": "2025-10-07", "close": 10.47, "volume": 210836.0}, {"date": "2025-10-08", "close": 10.81, "volume": 175333.0}, {"date": "2025-10-09", "close": 10.58, "volume": 113344.0}, {"date": "2025-10-10", "close": 10.0, "volume": 240434.0}, {"date": "2025-10-13", "close": 10.27, "volume": 163029.0}, {"date": "2025-10-14", "close": 10.71, "volume": 184785.0}, {"date": "2025-10-15", "close": 10.81, "volume": 179054.0}, {"date": "2025-10-16", "close": 10.95, "volume": 215225.0}, {"date": "2025-10-17", "close": 10.81, "volume": 205588.0}, {"date": "2025-10-20", "close": 11.21, "volume": 327614.0}, {"date": "2025-10-21", "close": 11.36, "volume": 302623.0}, {"date": "2025-10-22", "close": 10.79, "volume": 229649.0}, {"date": "2025-10-23", "close": 11.27, "volume": 507620.0}, {"date": "2025-10-24", "close": 11.46, "volume": 262689.0}, {"date": "2025-10-27", "close": 11.27, "volume": 213687.0}, {"date": "2025-10-28", "close": 11.14, "volume": 200151.0}, {"date": "2025-10-29", "close": 11.17, "volume": 201040.0}, {"date": "2025-10-30", "close": 10.32, "volume": 198608.0}, {"date": "2025-10-31", "close": 10.17, "volume": 293465.0}, {"date": "2025-11-03", "close": 10.21, "volume": 434106.0}, {"date": "2025-11-04", "close": 10.02, "volume": 283660.0}, {"date": "2025-11-05", "close": 10.31, "volume": 251079.0}, {"date": "2025-11-06", "close": 11.24, "volume": 496052.0}, {"date": "2025-11-07", "close": 10.94, "volume": 389914.0}, {"date": "2025-11-10", "close": 11.19, "volume": 234207.0}, {"date": "2025-11-11", "close": 11.06, "volume": 173346.0}, {"date": "2025-11-12", "close": 11.4, "volume": 207583.0}, {"date": "2025-11-13", "close": 11.55, "volume": 344098.0}, {"date": "2025-11-14", "close": 11.12, "volume": 309694.0}, {"date": "2025-11-17", "close": 10.46, "volume": 233754.0}, {"date": "2025-11-18", "close": 10.55, "volume": 178431.0}, {"date": "2025-11-19", "close": 10.44, "volume": 197160.0}, {"date": "2025-11-20", "close": 10.36, "volume": 293944.0}, {"date": "2025-11-21", "close": 10.8, "volume": 248656.0}, {"date": "2025-11-24", "close": 11.12, "volume": 245946.0}, {"date": "2025-11-25", "close": 11.35, "volume": 169379.0}, {"date": "2025-11-26", "close": 11.32, "volume": 158542.0}, {"date": "2025-11-28", "close": 11.28, "volume": 77371.0}, {"date": "2025-12-01", "close": 11.24, "volume": 196269.0}, {"date": "2025-12-02", "close": 11.31, "volume": 139679.0}, {"date": "2025-12-03", "close": 11.91, "volume": 191619.0}, {"date": "2025-12-04", "close": 12.13, "volume": 242775.0}, {"date": "2025-12-05", "close": 12.27, "volume": 218334.0}, {"date": "2025-12-08", "close": 12.18, "volume": 368960.0}, {"date": "2025-12-09", "close": 12.12, "volume": 172830.0}, {"date": "2025-12-10", "close": 12.67, "volume": 380978.0}, {"date": "2025-12-11", "close": 13.04, "volume": 257718.0}, {"date": "2025-12-12", "close": 12.91, "volume": 295761.0}, {"date": "2025-12-15", "close": 12.88, "volume": 300225.0}, {"date": "2025-12-16", "close": 13.03, "volume": 286230.0}, {"date": "2025-12-17", "close": 12.78, "volume": 235087.0}, {"date": "2025-12-18", "close": 13.07, "volume": 203294.0}, {"date": "2025-12-19", "close": 13.05, "volume": 515948.0}, {"date": "2025-12-22", "close": 12.94, "volume": 280265.0}, {"date": "2025-12-23", "close": 12.79, "volume": 211573.0}, {"date": "2025-12-24", "close": 12.68, "volume": 92922.0}, {"date": "2025-12-26", "close": 12.62, "volume": 176933.0}, {"date": "2025-12-29", "close": 12.3, "volume": 200457.0}, {"date": "2025-12-30", "close": 12.17, "volume": 148267.0}, {"date": "2025-12-31", "close": 11.99, "volume": 137626.0}, {"date": "2026-01-02", "close": 12.21, "volume": 179096.0}, {"date": "2026-01-05", "close": 12.61, "volume": 230856.0}, {"date": "2026-01-06", "close": 13.31, "volume": 279193.0}, {"date": "2026-01-07", "close": 12.98, "volume": 169044.0}, {"date": "2026-01-08", "close": 13.37, "volume": 175051.0}, {"date": "2026-01-09", "close": 13.55, "volume": 200915.0}, {"date": "2026-01-12", "close": 13.8, "volume": 249502.0}, {"date": "2026-01-13", "close": 14.09, "volume": 288583.0}, {"date": "2026-01-14", "close": 13.89, "volume": 232301.0}, {"date": "2026-01-15", "close": 13.92, "volume": 255467.0}, {"date": "2026-01-16", "close": 13.52, "volume": 241228.0}, {"date": "2026-01-20", "close": 13.18, "volume": 188369.0}, {"date": "2026-01-21", "close": 13.53, "volume": 315878.0}, {"date": "2026-01-22", "close": 13.72, "volume": 277558.0}, {"date": "2026-01-23", "close": 13.52, "volume": 259753.0}, {"date": "2026-01-26", "close": 13.13, "volume": 156322.0}, {"date": "2026-01-27", "close": 13.1, "volume": 126733.0}, {"date": "2026-01-28", "close": 12.7, "volume": 222147.0}, {"date": "2026-01-29", "close": 12.93, "volume": 181370.0}, {"date": "2026-01-30", "close": 12.92, "volume": 222107.0}, {"date": "2026-02-02", "close": 13.4, "volume": 171853.0}, {"date": "2026-02-03", "close": 13.85, "volume": 307822.0}, {"date": "2026-02-04", "close": 14.6, "volume": 420590.0}, {"date": "2026-02-05", "close": 14.51, "volume": 287983.0}, {"date": "2026-02-06", "close": 15.03, "volume": 291373.0}, {"date": "2026-02-09", "close": 14.86, "volume": 383111.0}, {"date": "2026-02-10", "close": 15.15, "volume": 1060839.0}, {"date": "2026-02-11", "close": 14.9, "volume": 564966.0}, {"date": "2026-02-12", "close": 13.78, "volume": 596682.0}, {"date": "2026-02-13", "close": 14.3, "volume": 372404.0}, {"date": "2026-02-17", "close": 14.53, "volume": 388182.0}, {"date": "2026-02-18", "close": 14.28, "volume": 219819.0}, {"date": "2026-02-19", "close": 14.15, "volume": 288549.0}, {"date": "2026-02-20", "close": 14.46, "volume": 238669.0}, {"date": "2026-02-23", "close": 14.35, "volume": 303852.0}, {"date": "2026-02-24", "close": 14.68, "volume": 271421.0}, {"date": "2026-02-25", "close": 14.69, "volume": 196005.0}, {"date": "2026-02-26", "close": 14.81, "volume": 326098.0}, {"date": "2026-02-27", "close": 14.75, "volume": 183157.0}, {"date": "2026-03-02", "close": 14.84, "volume": 308149.0}, {"date": "2026-03-03", "close": 14.37, "volume": 188561.0}, {"date": "2026-03-04", "close": 14.51, "volume": 235419.0}, {"date": "2026-03-05", "close": 13.94, "volume": 211763.0}, {"date": "2026-03-06", "close": 13.41, "volume": 411339.0}, {"date": "2026-03-09", "close": 13.24, "volume": 438501.0}, {"date": "2026-03-10", "close": 13.48, "volume": 280110.0}, {"date": "2026-03-11", "close": 13.14, "volume": 154298.0}, {"date": "2026-03-12", "close": 12.52, "volume": 202963.0}, {"date": "2026-03-13", "close": 12.19, "volume": 193949.0}, {"date": "2026-03-16", "close": 12.22, "volume": 222293.0}, {"date": "2026-03-17", "close": 12.18, "volume": 197415.0}, {"date": "2026-03-18", "close": 11.82, "volume": 334718.0}, {"date": "2026-03-19", "close": 11.64, "volume": 262218.0}, {"date": "2026-03-20", "close": 11.19, "volume": 649928.0}, {"date": "2026-03-23", "close": 11.76, "volume": 210787.0}, {"date": "2026-03-24", "close": 12.06, "volume": 340134.0}, {"date": "2026-03-25", "close": 12.1, "volume": 186037.0}, {"date": "2026-03-26", "close": 11.98, "volume": 147992.0}, {"date": "2026-03-27", "close": 11.61, "volume": 173446.0}, {"date": "2026-03-30", "close": 11.27, "volume": 305887.0}, {"date": "2026-03-31", "close": 11.65, "volume": 215768.0}, {"date": "2026-04-01", "close": 12.05, "volume": 213883.0}, {"date": "2026-04-02", "close": 11.75, "volume": 182351.0}, {"date": "2026-04-06", "close": 11.79, "volume": 174996.0}, {"date": "2026-04-07", "close": 11.67, "volume": 152767.0}, {"date": "2026-04-08", "close": 12.63, "volume": 262281.0}, {"date": "2026-04-09", "close": 13.02, "volume": 176439.0}, {"date": "2026-04-10", "close": 13.09, "volume": 113691.0}, {"date": "2026-04-13", "close": 13.21, "volume": 129785.0}, {"date": "2026-04-14", "close": 13.42, "volume": 142605.0}, {"date": "2026-04-15", "close": 13.0, "volume": 315719.0}, {"date": "2026-04-16", "close": 12.4, "volume": 219506.0}, {"date": "2026-04-17", "close": 13.01, "volume": 172300.0}, {"date": "2026-04-20", "close": 12.89, "volume": 139226.0}, {"date": "2026-04-21", "close": 12.52, "volume": 157347.0}, {"date": "2026-04-22", "close": 12.82, "volume": 164755.0}, {"date": "2026-04-23", "close": 13.36, "volume": 214942.0}, {"date": "2026-04-24", "close": 13.47, "volume": 168029.0}, {"date": "2026-04-27", "close": 13.41, "volume": 123687.0}, {"date": "2026-04-28", "close": 13.38, "volume": 137127.0}, {"date": "2026-04-29", "close": 13.01, "volume": 158890.0}, {"date": "2026-04-30", "close": 13.59, "volume": 171951.0}, {"date": "2026-05-01", "close": 13.51, "volume": 155309.0}, {"date": "2026-05-04", "close": 12.85, "volume": 189699.0}, {"date": "2026-05-05", "close": 13.67, "volume": 400492.0}, {"date": "2026-05-06", "close": 13.28, "volume": 481735.0}, {"date": "2026-05-07", "close": 13.62, "volume": 380465.0}, {"date": "2026-05-08", "close": 13.14, "volume": 279727.0}, {"date": "2026-05-11", "close": 13.02, "volume": 220062.0}, {"date": "2026-05-12", "close": 12.84, "volume": 218596.0}, {"date": "2026-05-13", "close": 12.67, "volume": 207294.0}, {"date": "2026-05-14", "close": 12.73, "volume": 134878.0}, {"date": "2026-05-15", "close": 12.2, "volume": 241928.0}, {"date": "2026-05-18", "close": 11.87, "volume": 276136.0}, {"date": "2026-05-19", "close": 11.35, "volume": 306625.0}, {"date": "2026-05-20", "close": 11.67, "volume": 228949.0}, {"date": "2026-05-21", "close": 11.69, "volume": 165978.0}, {"date": "2026-05-22", "close": 11.57, "volume": 271679.0}, {"date": "2026-05-26", "close": 11.8, "volume": 166577.0}, {"date": "2026-05-27", "close": 12.04, "volume": 185899.0}, {"date": "2026-05-28", "close": 12.06, "volume": 353150.0}, {"date": "2026-05-29", "close": 11.83, "volume": 231395.0}, {"date": "2026-06-01", "close": 11.6, "volume": 316651.0}, {"date": "2026-06-02", "close": 12.28, "volume": 302810.0}, {"date": "2026-06-03", "close": 12.22, "volume": 273068.0}, {"date": "2026-06-04", "close": 12.45, "volume": 227896.0}, {"date": "2026-06-05", "close": 11.85, "volume": 277392.0}, {"date": "2026-06-08", "close": 11.94, "volume": 238201.0}, {"date": "2026-06-09", "close": 12.04, "volume": 224067.0}, {"date": "2026-06-10", "close": 11.77, "volume": 232944.0}, {"date": "2026-06-11", "close": 12.21, "volume": 485513.0}, {"date": "2026-06-12", "close": 12.46, "volume": 167802.0}, {"date": "2026-06-15", "close": 12.58, "volume": 161148.0}, {"date": "2026-06-16", "close": 12.83, "volume": 232012.0}, {"date": "2026-06-17", "close": 12.71, "volume": 286147.0}, {"date": "2026-06-18", "close": 13.17, "volume": 609594.0}, {"date": "2026-06-22", "close": 13.25, "volume": 240802.0}, {"date": "2026-06-23", "close": 13.08, "volume": 303736.0}, {"date": "2026-06-24", "close": 13.47, "volume": 220405.0}, {"date": "2026-06-25", "close": 14.46, "volume": 343262.0}, {"date": "2026-06-26", "close": 14.34, "volume": 872143.0}, {"date": "2026-06-29", "close": 14.15, "volume": 229272.0}, {"date": "2026-06-30", "close": 13.89, "volume": 258201.0}, {"date": "2026-07-01", "close": 13.09, "volume": 259600.0}, {"date": "2026-07-02", "close": 12.52, "volume": 221866.0}, {"date": "2026-07-06", "close": 12.88, "volume": 182016.0}, {"date": "2026-07-07", "close": 12.27, "volume": 233101.0}, {"date": "2026-07-08", "close": 12.39, "volume": 295847.0}, {"date": "2026-07-09", "close": 12.38, "volume": 212838.0}, {"date": "2026-07-10", "close": 12.78, "volume": 129907.0}, {"date": "2026-07-13", "close": 12.72, "volume": 380418.0}, {"date": "2026-07-14", "close": 12.69, "volume": 157264.0}, {"date": "2026-07-15", "close": 12.95, "volume": 179870.0}, {"date": "2026-07-16", "close": 13.36, "volume": 195661.0}, {"date": "2026-07-17", "close": 13.03, "volume": 189149.0}, {"date": "2026-07-20", "close": 12.79, "volume": 188990.0}, {"date": "2026-07-21", "close": 13.2, "volume": 335796.0}, {"date": "2026-07-22", "close": 13.74, "volume": 206383.0}, {"date": "2026-07-23", "close": 14.02, "volume": 179103.0}, {"date": "2026-07-24", "close": 14.37, "volume": 215771.0}, {"date": "2026-07-27", "close": 14.56, "volume": 197139.0}, {"date": "2026-07-28", "close": 14.67, "volume": 190800.0}, {"date": "2026-07-29", "close": 13.66, "volume": 269304.0}, {"date": "2026-07-30", "close": 13.83, "volume": 187918.0}, {"date": "2026-07-31", "close": 13.85, "volume": 265516.0}, {"date": "2026-08-03", "close": 14.31, "volume": 222214.0}, {"date": "2026-08-04", "close": 14.45, "volume": 206171.0}, {"date": "2026-08-05", "close": 14.25, "volume": 209801.0}, {"date": "2026-08-06", "close": 14.21, "volume": 281003.0}, {"date": "2026-08-07", "close": 18.81, "volume": 1349197.0}], "refreshing": true}