{"ticker": "MWA", "overview": {"cik": "1350593", "ticker": "MWA", "name": "Mueller Water Products, Inc.", "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "sic": "3490", "announcements": [{"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001350593-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001350593-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001225208-26-008364", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-21", "title": "Employee share plan", "accession": "0001193125-26-396742", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007666", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001225208-26-007496", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001628280-26-059874", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001225208-26-007405", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001628280-26-059615", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001225208-26-007334", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001628280-26-059101", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001225208-26-007207", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001225208-26-007049", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001628280-26-055393", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001350593-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001350593-26-000034", "price_sensitive": true}, {"form": "3", "date": "2026-07-30", "title": "Initial insider holdings", "accession": "0001225208-26-006854", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001225208-26-006544", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001350593-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001225208-26-005912", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001350593-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001225208-26-005653", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001628280-26-038855", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001225208-26-005467", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001350593-26-000024", "price_sensitive": true}]}, "description": "Mueller Water Products, Inc. trades as MWA on the NYSE and is registered in the United States, classified under Miscellaneous Fabricated Metal Products (SIC 3490). Privy Trades holds 1,009 insider filings for the company, from June 2006 to October 2026. Across those, 47 insiders disclosed 67 open-market purchases totalling $7.73M against 134 sales totalling $72.56M. The most recent filing on record is dated 7 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 67, "buy_sum": 7732080.3942, "sell_n": 134, "sell_sum": 72558626.34748074, "net": -64826545.95328075, "insiders": 47, "first_date": "2006-06-01", "last_date": "2026-10-07"}, "metrics": {"ticker": "MWA", "has_prices": true, "as_of": "2026-10-08", "last": 21.56, "prev_close": 21.39, "change": 0.16999999999999815, "change_pct": 0.007947639083683879, "session_volume": 1829586.0, "vwap_5": 21.656942805031758, "vwap_20": 21.93781261254431, "vwap_60": 23.744302477097612, "vwap_250": 25.656416925151603, "high_52w": 30.37, "low_52w": 21.24, "avg_volume_20": 1661984.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-008364", "src": "INSIDERS", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Brian C. Healy", "who_key": "Healy Brian C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29927.4496, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Director buys $30K of MWA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012616/000122520826008364/0001225208-26-008364-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38326}, {"id": "0001225208-26-007666", "src": "INSIDERS", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Todd P. Helms", "who_key": "Helms Todd P", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 236593.0008, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Insider trims $237K of MWA", "source_url": "https://www.sec.gov/Archives/edgar/data/1729377/000122520826007666/0001225208-26-007666-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001225208-26-007496", "src": "INSIDERS", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Christine Ortiz", "who_key": "Ortiz Christine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 13161.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Boardroom sells $13K of MWA", "source_url": "https://www.sec.gov/Archives/edgar/data/1764692/000122520826007496/0001225208-26-007496-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001225208-26-007405", "src": "INSIDERS", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Christine Ortiz", "who_key": "Ortiz Christine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 291866.4144, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Director sells $292K of MWA", "source_url": "https://www.sec.gov/Archives/edgar/data/1764692/000122520826007405/0001225208-26-007405-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91606}, {"id": "0001225208-26-007334", "src": "INSIDERS", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Richelle R. Feyerherm", "who_key": "Feyerherm Richelle R.", "role": "VP, CAO and Corp. Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 75000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Insider offloads $75K of MWA", "source_url": "https://www.sec.gov/Archives/edgar/data/2083713/000122520826007334/0001225208-26-007334-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "0001225208-26-007207", "src": "INSIDERS", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Richelle R. Feyerherm", "who_key": "Feyerherm Richelle R.", "role": "VP, CAO and Corp. Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 29133.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Insider files routine paperwork on MWA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2083713/000122520826007207/0001225208-26-007207-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111766}, {"id": "0001225208-26-007049", "src": "INSIDERS", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Paul McAndrew", "who_key": "McAndrew Paul", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1055572.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "The corner office trims MWA: $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1956000/000122520826007049/0001225208-26-007049-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}, {"id": "0001225208-26-006544", "src": "INSIDERS", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Brian C. Healy", "who_key": "Healy Brian C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29965.39, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "The boardroom is buying: $30K of MWA", "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520826006544/0001225208-26-006544-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170806}, {"id": "0001225208-26-005912", "src": "INSIDERS", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Scott P. Floyd", "who_key": "Floyd Scott P.", "role": "EVP & Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 149860.59, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "C-suite exec files routine paperwork on MWA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520826005912/0001225208-26-005912-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212566}, {"id": "0001225208-26-005653", "src": "INSIDERS", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Marietta Edmunds Zakas", "who_key": "ZAKAS MARIETTA EDMUNDS", "role": "Former Officer and Director, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1370586.2496, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "C-suite trims MWA: $1.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520826005653/0001225208-26-005653-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228406}, {"id": "0001225208-26-005467", "src": "INSIDERS", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Brian C. Healy", "who_key": "Healy Brian C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30018.7866, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "MWA lands a director's $30K", "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520826005467/0001225208-26-005467-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0002100119-26-000868", "src": "13DG", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Mueller Water Products, Inc.", "who_key": "Mueller Water Products, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Mueller Water Products, Inc. takes a 5.23% passive stake in MWA", "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/0002100119-26-000868-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002100121-26-000539", "src": "13DG", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Mueller Water Products, Inc.", "who_key": "Mueller Water Products, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Mueller Water Products, Inc. crosses 5% of MWA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/0002100121-26-000539-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0001445546-26-003117", "src": "13DG", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP crosses 5% of MWA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-003117-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273046}, {"id": "13DG-0000102909-26-001842", "src": "13DG", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Mueller Water Products, Inc.", "who_key": "Mueller Water Products, 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": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Mueller Water Products, Inc. adjusts its stake in MWA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/0000102909-26-001842-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "0001225208-26-003750", "src": "INSIDERS", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Todd P. Helms", "who_key": "Helms Todd P", "role": "SVP and CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 295952.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Someone inside MWA is selling \u2014 $296K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520826003750/0001225208-26-003750-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332086}, {"id": "0001225208-26-003142", "src": "INSIDERS", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Melissa Rasmussen", "who_key": "Rasmussen Melissa", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 98091.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "CFO files routine paperwork on MWA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520826003142/0001225208-26-003142-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352246}, {"id": "0001225208-26-002707", "src": "INSIDERS", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Gregg C. Sengstack", "who_key": "SENGSTACK GREGG C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 739415.0, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "The boardroom is buying: $739K of MWA", "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520826002707/0001225208-26-002707-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360886}, {"id": "0001225208-26-002518", "src": "INSIDERS", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Scott P. Floyd", "who_key": "Floyd Scott P.", "role": "EVP & Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "C-suite exec files routine paperwork on MWA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520826002518/0001225208-26-002518-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363766}, {"id": "0001225208-26-002289", "src": "INSIDERS", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Todd P. Helms", "who_key": "Helms Todd P", "role": "SVP and CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 318548.016, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Someone inside MWA is selling \u2014 $319K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520826002289/0001225208-26-002289-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369526}, {"id": "0001225208-26-001709", "src": "INSIDERS", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Gregg C. Sengstack", "who_key": "SENGSTACK GREGG C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Director files routine paperwork on MWA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520826001709/0001225208-26-001709-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382486}, {"id": "0001225208-26-001835", "src": "INSIDERS", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Paul McAndrew", "who_key": "McAndrew Paul", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "CEO files routine paperwork on MWA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520826001835/0001225208-26-001835-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382486}, {"id": "0001225208-26-001700", "src": "INSIDERS", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Christian A. Garcia", "who_key": "Garcia Christian A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Director files routine paperwork on MWA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520826001700/0001225208-26-001700-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383926}, {"id": "0001225208-26-001701", "src": "INSIDERS", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Thomas J. Hansen", "who_key": "HANSEN THOMAS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Director files routine paperwork on MWA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520826001701/0001225208-26-001701-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383926}, {"id": "0001225208-26-001702", "src": "INSIDERS", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Brian C. Healy", "who_key": "Healy Brian C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Director files routine paperwork on MWA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520826001702/0001225208-26-001702-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383926}, {"id": "0001225208-26-001703", "src": "INSIDERS", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Christine Ortiz", "who_key": "Ortiz Christine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Director files routine paperwork on MWA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520826001703/0001225208-26-001703-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383926}, {"id": "0001225208-26-001704", "src": "INSIDERS", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Jeffery S. Sharritts", "who_key": "Sharritts Jeffery S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Director files routine paperwork on MWA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520826001704/0001225208-26-001704-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383926}, {"id": "0001225208-26-001705", "src": "INSIDERS", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Bentina Chisolm Terry", "who_key": "Terry Bentina Chisolm", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Director files routine paperwork on MWA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520826001705/0001225208-26-001705-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383926}, {"id": "0001225208-26-001706", "src": "INSIDERS", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Stephen C. Van Arsdell", "who_key": "Van Arsdell Stephen C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Director files routine paperwork on MWA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520826001706/0001225208-26-001706-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383926}, {"id": "0001225208-26-001707", "src": "INSIDERS", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Leland Weaver", "who_key": "Weaver Leland", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Director files routine paperwork on MWA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520826001707/0001225208-26-001707-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383926}], "recent_buys": [{"id": "0001225208-26-008364", "src": "INSIDERS", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Brian C. Healy", "who_key": "Healy Brian C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29927.4496, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Director buys $30K of MWA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012616/000122520826008364/0001225208-26-008364-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38326}, {"id": "0001225208-26-006544", "src": "INSIDERS", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Brian C. Healy", "who_key": "Healy Brian C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29965.39, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "The boardroom is buying: $30K of MWA", "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520826006544/0001225208-26-006544-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170806}, {"id": "0001225208-26-005467", "src": "INSIDERS", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Brian C. Healy", "who_key": "Healy Brian C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30018.7866, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "MWA lands a director's $30K", "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520826005467/0001225208-26-005467-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "0001225208-26-002707", "src": "INSIDERS", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Gregg C. Sengstack", "who_key": "SENGSTACK GREGG C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 739415.0, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "The boardroom is buying: $739K of MWA", "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520826002707/0001225208-26-002707-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360886}, {"id": "0001225208-26-000518", "src": "INSIDERS", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Brian C. Healy", "who_key": "Healy Brian C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27462.487500000003, "score": 33.5, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "3 insiders pile into MWA", "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520826000518/0001225208-26-000518-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431446}, {"id": "0001225208-25-008536", "src": "INSIDERS", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Brian C. Healy", "who_key": "Healy Brian C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27580.213, "score": 33.5, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "3 insiders now buying MWA", "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520825008536/0001225208-25-008536-index.htm", "trade_date": "2025-10-07", "timestamp": "2025-10-07", "mins": 563926}, {"id": "0001225208-25-006585", "src": "INSIDERS", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Brian C. Healy", "who_key": "Healy Brian C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27461.399999999998, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "The whole bench is buying MWA \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520825006585/0001225208-25-006585-index.htm", "trade_date": "2025-07-07", "timestamp": "2025-07-07", "mins": 696406}, {"id": "0001225208-25-005224", "src": "INSIDERS", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Brian C. Healy", "who_key": "Healy Brian C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27477.191, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "3 insiders now buying MWA", "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520825005224/0001225208-25-005224-index.htm", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771286}, {"id": "0001225208-25-000479", "src": "INSIDERS", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Brian C. Healy", "who_key": "Healy Brian C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24890.145, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "3 insiders now buying MWA", "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520825000479/0001225208-25-000479-index.htm", "trade_date": "2025-01-06", "timestamp": "2025-01-06", "mins": 958486}, {"id": "0001225208-24-009235", "src": "INSIDERS", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Brian C. Healy", "who_key": "Healy Brian C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24738.524999999998, "score": 36.3, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "3 insiders now buying MWA", "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520824009235/0001225208-24-009235-index.htm", "trade_date": "2024-10-07", "timestamp": "2024-10-07", "mins": 1089526}, {"id": "0001225208-24-008017", "src": "INSIDERS", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Brian C. Healy", "who_key": "Healy Brian C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24999.75, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "3 insiders now buying MWA", "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520824008017/0001225208-24-008017-index.htm", "trade_date": "2024-08-14", "timestamp": "2024-08-14", "mins": 1167286}, {"id": "0001225208-24-006124", "src": "INSIDERS", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Brian C. Healy", "who_key": "Healy Brian C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50817.725, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Insider cluster: 3 buying MWA", "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520824006124/0001225208-24-006124-index.htm", "trade_date": "2024-05-15", "timestamp": "2024-05-15", "mins": 1298326}], "institutional": [{"id": "13DG-0002100119-26-000868", "src": "13DG", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Mueller Water Products, Inc.", "who_key": "Mueller Water Products, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Mueller Water Products, Inc. takes a 5.23% passive stake in MWA", "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/0002100119-26-000868-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002100121-26-000539", "src": "13DG", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Mueller Water Products, Inc.", "who_key": "Mueller Water Products, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Mueller Water Products, Inc. crosses 5% of MWA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/0002100121-26-000539-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0001445546-26-003117", "src": "13DG", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP crosses 5% of MWA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-003117-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273046}, {"id": "13DG-0000102909-26-001842", "src": "13DG", "ticker": "MWA", "cik": "1350593", "company": "Mueller Water Products, Inc.", "company_raw": "Mueller Water Products, Inc.", "who": "Mueller Water Products, Inc.", "who_key": "Mueller Water Products, 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": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Mueller Water Products, Inc. adjusts its stake in MWA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/0000102909-26-001842-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": "MUELLER WATER PRODUCTS Common Stock", "new_value": "Mueller Water Products, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001350593", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001350593", "applied": 1, "detected_at": "2026-10-26T09:56:43.212797"}]}, "key_people": [{"who": "Gregory E. Hyland", "who_key": "HYLAND GREGORY E", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 160000.0, "sold": 20915487.1659, "net": -20755487.1659, "trades": 13, "top_score": 51.9, "lean": "selling", "history": [{"action": "SELL", "amount": 1759164.4443, "date": "2017-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520817017737/0001225208-17-017737-index.htm"}, {"action": "SELL", "amount": 1036845.9316, "date": "2017-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520817017693/0001225208-17-017693-index.htm"}, {"action": "SELL", "amount": 12490000.0, "date": "2017-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520817002491/0001225208-17-002491-index.htm"}, {"action": "SELL", "amount": 1812133.86, "date": "2014-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520814024421/0001225208-14-024421-index.htm"}, {"action": "SELL", "amount": 795140.17, "date": "2014-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520814024093/0001225208-14-024093-index.htm"}, {"action": "SELL", "amount": 470162.57999999996, "date": "2014-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520814024094/0001225208-14-024094-index.htm"}, {"action": "SELL", "amount": 837648.625, "date": "2014-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520814023821/0001225208-14-023821-index.htm"}, {"action": "SELL", "amount": 1101832.605, "date": "2014-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520814023822/0001225208-14-023822-index.htm"}, {"action": "SELL", "amount": 75084.1, "date": "2010-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000112760210029781/0001127602-10-029781-index.htm"}, {"action": "SELL", "amount": 65313.6, "date": "2010-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000112760210029487/0001127602-10-029487-index.htm"}, {"action": "SELL", "amount": 104380.0, "date": "2009-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000112760209024302/0001127602-09-024302-index.htm"}, {"action": "SELL", "amount": 367781.25, "date": "2009-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000112760209012440/0001127602-09-012440-index.htm"}, {"action": "BUY", "amount": 160000.0, "date": "2006-06-01", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000136389106000070/0001363891-06-000070-index.htm"}], "latest": {"action": "SELL", "amount": 1759164.4443, "date": "2017-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520817017737/0001225208-17-017737-index.htm"}}, {"who": "Steven S. Heinrichs", "who_key": "Heinrichs Steven S", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 8319639.2151, "net": -8319639.2151, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 814105.2951, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520825009838/0001225208-25-009838-index.htm"}, {"action": "SELL", "amount": 276943.096, "date": "2025-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520825007567/0001225208-25-007567-index.htm"}, {"action": "SELL", "amount": 4864587.8145, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520825003172/0001225208-25-003172-index.htm"}, {"action": "SELL", "amount": 2167794.1095, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520824010231/0001225208-24-010231-index.htm"}, {"action": "SELL", "amount": 196208.90000000002, "date": "2022-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520822007133/0001225208-22-007133-index.htm"}], "latest": {"action": "SELL", "amount": 814105.2951, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520825009838/0001225208-25-009838-index.htm"}}, {"who": "J. Scott Hall", "who_key": "HALL J SCOTT", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 7520756.834999999, "net": -7520756.834999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2766874.1679999996, "date": "2024-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520824008019/0001225208-24-008019-index.htm"}, {"action": "SELL", "amount": 4753882.666999999, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520824007977/0001225208-24-007977-index.htm"}], "latest": {"action": "SELL", "amount": 2766874.1679999996, "date": "2024-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520824008019/0001225208-24-008019-index.htm"}}, {"who": "Evan Hart", "who_key": "HART EVAN", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 45040.0, "sold": 6483382.379199999, "net": -6438342.379199999, "trades": 9, "top_score": 42.1, "lean": "selling", "history": [{"action": "SELL", "amount": 612598.1581, "date": "2017-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520817018324/0001225208-17-018324-index.htm"}, {"action": "SELL", "amount": 1246760.0, "date": "2017-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520817017917/0001225208-17-017917-index.htm"}, {"action": "SELL", "amount": 605000.0, "date": "2017-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520817017147/0001225208-17-017147-index.htm"}, {"action": "SELL", "amount": 2022663.9696, "date": "2017-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520817017002/0001225208-17-017002-index.htm"}, {"action": "SELL", "amount": 1974059.9999999998, "date": "2017-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520817002460/0001225208-17-002460-index.htm"}, {"action": "BUY", "amount": 31800.0, "date": "2011-08-25", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000112760211024291/0001127602-11-024291-index.htm"}, {"action": "SELL", "amount": 20185.536, "date": "2009-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000112760209024291/0001127602-09-024291-index.htm"}, {"action": "SELL", "amount": 2114.7155, "date": "2009-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000112760209024122/0001127602-09-024122-index.htm"}, {"action": "BUY", "amount": 13240.0, "date": "2009-02-12", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000138221109000050/0001382211-09-000050-index.htm"}], "latest": {"action": "SELL", "amount": 612598.1581, "date": "2017-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520817018324/0001225208-17-018324-index.htm"}}, {"who": "Thomas E. Fish", "who_key": "Fish Thomas E", "role": "President, Anvil", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 160056.1, "sold": 4807785.814797, "net": -4647729.714797, "trades": 14, "top_score": 44.0, "lean": "selling", "history": [{"action": "SELL", "amount": 598125.0, "date": "2015-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520815005660/0001225208-15-005660-index.htm"}, {"action": "SELL", "amount": 52769.299999999996, "date": "2014-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520814024741/0001225208-14-024741-index.htm"}, {"action": "SELL", "amount": 236568.89, "date": "2014-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520814024419/0001225208-14-024419-index.htm"}, {"action": "SELL", "amount": 265194.725, "date": "2014-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520814024265/0001225208-14-024265-index.htm"}, {"action": "SELL", "amount": 2196668.6, "date": "2014-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520814013792/0001225208-14-013792-index.htm"}, {"action": "SELL", "amount": 428404.025, "date": "2014-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520814013793/0001225208-14-013793-index.htm"}, {"action": "SELL", "amount": 522491.129267, "date": "2013-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520813025533/0001225208-13-025533-index.htm"}, {"action": "SELL", "amount": 411588.80653, "date": "2013-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520813025216/0001225208-13-025216-index.htm"}, {"action": "SELL", "amount": 23244.985999999997, "date": "2009-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000112760209024292/0001127602-09-024292-index.htm"}, {"action": "SELL", "amount": 9026.115, "date": "2009-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000112760209024120/0001127602-09-024120-index.htm"}, {"action": "SELL", "amount": 63704.238, "date": "2009-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000112760209012439/0001127602-09-012439-index.htm"}, {"action": "BUY", "amount": 60000.0, "date": "2008-11-20", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000138221108000117/0001382211-08-000117-index.htm"}, {"action": "BUY", "amount": 20056.100000000002, "date": "2006-06-09", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000136389106000088/0001363891-06-000088-index.htm"}, {"action": "BUY", "amount": 80000.0, "date": "2006-06-01", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000136389106000083/0001363891-06-000083-index.htm"}], "latest": {"action": "SELL", "amount": 598125.0, "date": "2015-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520815005660/0001225208-15-005660-index.htm"}}, {"who": "Todd P. Helms", "who_key": "Helms Todd P", "role": "SVP and CHRO", "person_type": "EXEC", "person_label": "Execs", "bought": 129925.18, "sold": 3429718.6396, "net": -3299793.4595999997, "trades": 10, "top_score": 48.2, "lean": "selling", "history": [{"action": "SELL", "amount": 236593.0008, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1729377/000122520826007666/0001225208-26-007666-index.htm"}, {"action": "SELL", "amount": 295952.4, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520826003750/0001225208-26-003750-index.htm"}, {"action": "SELL", "amount": 318548.016, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520826002289/0001225208-26-002289-index.htm"}, {"action": "SELL", "amount": 371615.7894, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520825009747/0001225208-25-009747-index.htm"}, {"action": "SELL", "amount": 1488620.3772, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520824010550/0001225208-24-010550-index.htm"}, {"action": "SELL", "amount": 88971.8312, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520824010232/0001225208-24-010232-index.htm"}, {"action": "SELL", "amount": 560605.5, "date": "2024-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520824002255/0001225208-24-002255-index.htm"}, {"action": "SELL", "amount": 45057.725000000006, "date": "2022-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520822007131/0001225208-22-007131-index.htm"}, {"action": "SELL", "amount": 23754.0, "date": "2021-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520821014850/0001225208-21-014850-index.htm"}, {"action": "BUY", "amount": 129925.18, "date": "2021-02-24", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520821005162/0001225208-21-005162-index.htm"}], "latest": {"action": "SELL", "amount": 236593.0008, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1729377/000122520826007666/0001225208-26-007666-index.htm"}}, {"who": "Marietta Edmunds Zakas", "who_key": "ZAKAS MARIETTA EDMUNDS", "role": "SVP", "person_type": "EXEC", "person_label": "Execs", "bought": 34200.0, "sold": 2969252.7198, "net": -2935052.7198, "trades": 6, "top_score": 43.6, "lean": "selling", "history": [{"action": "SELL", "amount": 1370586.2496, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520826005653/0001225208-26-005653-index.htm"}, {"action": "SELL", "amount": 420907.38, "date": "2021-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520821011870/0001225208-21-011870-index.htm"}, {"action": "SELL", "amount": 395429.6745, "date": "2020-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520820010507/0001225208-20-010507-index.htm"}, {"action": "SELL", "amount": 382087.0305, "date": "2019-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520819014676/0001225208-19-014676-index.htm"}, {"action": "SELL", "amount": 400242.3852, "date": "2018-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520818015964/0001225208-18-015964-index.htm"}, {"action": "BUY", "amount": 34200.0, "date": "2011-08-15", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000112760211023844/0001127602-11-023844-index.htm"}], "latest": {"action": "SELL", "amount": 1370586.2496, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000122520826005653/0001225208-26-005653-index.htm"}}, {"who": "Fairholme Capital Management LLC", "who_key": "FAIRHOLME CAPITAL MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 2338686.0, "net": -2338686.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 303195.0, "date": "2007-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000091957407004197/0000919574-07-004197-index.htm"}, {"action": "SELL", "amount": 696376.0, "date": "2007-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000091957407004167/0000919574-07-004167-index.htm"}, {"action": "SELL", "amount": 369075.0, "date": "2007-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000091957407004141/0000919574-07-004141-index.htm"}, {"action": "SELL", "amount": 895490.0, "date": "2007-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000091957407004270/0000919574-07-004270-index.htm"}, {"action": "SELL", "amount": 74550.0, "date": "2007-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000091957407004268/0000919574-07-004268-index.htm"}], "latest": {"action": "SELL", "amount": 303195.0, "date": "2007-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1350593/000091957407004197/0000919574-07-004197-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -1055572.0}, {"date": "2026-08-26", "net": -75000.0}, {"date": "2026-08-31", "net": -291866.4144}, {"date": "2026-09-01", "net": -249754.5008}, {"date": "2026-10-07", "net": 29927.4496}], "announcements": [{"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001350593-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001350593-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001225208-26-008364", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-21", "title": "Employee share plan", "accession": "0001193125-26-396742", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007666", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001225208-26-007496", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001628280-26-059874", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001225208-26-007405", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001628280-26-059615", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001225208-26-007334", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001628280-26-059101", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001225208-26-007207", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001225208-26-007049", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001628280-26-055393", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001350593-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001350593-26-000034", "price_sensitive": true}, {"form": "3", "date": "2026-07-30", "title": "Initial insider holdings", "accession": "0001225208-26-006854", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001225208-26-006544", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001350593-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001225208-26-005912", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001350593-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001225208-26-005653", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001628280-26-038855", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001225208-26-005467", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001350593-26-000024", "price_sensitive": true}], "performance": {"ticker": "MWA", "has_prices": true, "summary": {"n": 67, "avg": 0.6528526280272603, "win_rate": 0.8656716417910447, "best": 1.3562841530054643, "worst": -0.27892976588628765, "as_of": "2026-10-08"}, "buys": [{"who": "Healy Brian C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29927.4496, "date": "2026-10-07", "score": 33.7, "ref_price": 21.39, "return": 0.007947639083683879}, {"who": "Healy Brian C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29965.39, "date": "2026-07-07", "score": 33.6, "ref_price": 25.1, "return": -0.1410358565737053}, {"who": "Healy Brian C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30018.7866, "date": "2026-05-15", "score": 33.7, "ref_price": 25.51, "return": -0.15484123872990993}, {"who": "SENGSTACK GREGG C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 739415.0, "date": "2026-02-25", "score": 49.4, "ref_price": 29.9, "return": -0.27892976588628765}, {"who": "Healy Brian C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27462.487500000003, "date": "2026-01-07", "score": 33.5, "ref_price": 24.25, "return": -0.11092783505154645}, {"who": "Healy Brian C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27580.213, "date": "2025-10-07", "score": 33.5, "ref_price": 25.44, "return": -0.15251572327044036}, {"who": "Healy Brian C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27461.399999999998, "date": "2025-07-07", "score": 33.6, "ref_price": 24.41, "return": -0.11675542810323644}, {"who": "Healy Brian C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27477.191, "date": "2025-05-16", "score": 33.7, "ref_price": 25.62, "return": -0.15846994535519135}, {"who": "Healy Brian C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24890.145, "date": "2025-01-06", "score": 35.3, "ref_price": 22.26, "return": -0.03144654088050327}, {"who": "Healy Brian C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24738.524999999998, "date": "2024-10-07", "score": 36.3, "ref_price": 22.79, "return": -0.05397103992979379}, {"who": "Healy Brian C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24999.75, "date": "2024-08-14", "score": 39.1, "ref_price": 20.03, "return": 0.07638542186719907}, {"who": "Healy Brian C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50817.725, "date": "2024-05-15", "score": 35.6, "ref_price": 19.12, "return": 0.12761506276150614}, {"who": "Van Arsdell Stephen C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 154200.0, "date": "2024-03-01", "score": 43.4, "ref_price": 15.38, "return": 0.401820546163849}, {"who": "Helms Todd P", "person_type": "EXEC", "person_label": "Execs", "role": "SVP and CHRO", "amount": 129925.18, "date": "2021-02-24", "score": 48.2, "ref_price": 13.18, "return": 0.6358118361153262}, {"who": "RETHORE BERNARD G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 109000.0, "date": "2020-02-28", "score": 40.6, "ref_price": 10.95, "return": 0.9689497716894977}, {"who": "Van Arsdell Stephen C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101000.0, "date": "2019-08-09", "score": 45.9, "ref_price": 10.0, "return": 1.156}, {"who": "RETHORE BERNARD G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 91859.0, "date": "2019-05-09", "score": 39.9, "ref_price": 9.15, "return": 1.3562841530054643}, {"who": "LEONARD JOSEPH B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 202245.2015, "date": "2013-05-06", "score": 47.1, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "RETHORE BERNARD G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 67300.0, "date": "2013-05-03", "score": 39.7, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "KOLB JERRY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49802.0, "date": "2013-05-03", "score": 37.7, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "HART EVAN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP and CFO", "amount": 31800.0, "date": "2011-08-25", "score": 42.1, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "ZAKAS MARIETTA EDMUNDS", "person_type": "EXEC", "person_label": "Execs", "role": "SVP", "amount": 34200.0, "date": "2011-08-15", "score": 43.6, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "MCHUGH KEVIN", "person_type": "EXEC", "person_label": "Execs", "role": "VP and Controller", "amount": 17432.0, "date": "2011-08-05", "score": 27.3, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "LEGGETT ROBERT", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO", "amount": 157200.0, "date": "2011-08-05", "score": 38.8, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "Ciolino Paul T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, U.S. Pipe", "amount": 349000.0, "date": "2010-09-15", "score": 65.5, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "LEGGETT ROBERT", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO", "amount": 47200.0, "date": "2010-08-31", "score": 31.3, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "TOKARZ MICHAEL T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 600.0, "date": "2010-08-24", "score": 17.4, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "KOLB JERRY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23750.0, "date": "2009-09-17", "score": 34.7, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "TOKARZ MICHAEL T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 950000.0, "date": "2009-09-17", "score": 65.7, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "LEGGETT ROBERT", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO", "amount": 77500.0, "date": "2009-08-13", "score": 34.5, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "KOLB JERRY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5922.3, "date": "2009-08-12", "score": 26.0, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "HART EVAN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP and CFO", "amount": 13240.0, "date": "2009-02-12", "score": 37.4, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "RETHORE BERNARD G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17850.0, "date": "2008-11-21", "score": 36.4, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "MCHUGH KEVIN", "person_type": "EXEC", "person_label": "Execs", "role": "VP and Controller", "amount": 27834.75, "date": "2008-11-21", "score": 27.5, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "Barker Clayton Robert III", "person_type": "EXEC", "person_label": "Execs", "role": "Exec.VP, GC, CCO, Sec'y", "amount": 35087.0, "date": "2008-11-21", "score": 31.0, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "Fish Thomas E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Anvil Sgmt", "amount": 60000.0, "date": "2008-11-20", "score": 43.2, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "RETHORE BERNARD G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26500.0, "date": "2008-11-12", "score": 42.5, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "Barker Clayton Robert III", "person_type": "EXEC", "person_label": "Execs", "role": "Exec.VP, GC, CCO, Sec'y", "amount": 120063.4, "date": "2008-11-11", "score": 50.0, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "KOLB JERRY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15477.749999999998, "date": "2008-11-10", "score": 34.8, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "KOLB JERRY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21257.0, "date": "2008-08-11", "score": 37.0, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "KOLB JERRY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13439.849999999999, "date": "2008-02-11", "score": 35.1, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "KOLB JERRY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17479.8, "date": "2007-11-13", "score": 45.2, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "VOLLKOMMER MICHAEL T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President/CFO", "amount": 58000.0, "date": "2007-08-20", "score": 51.3, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "CLARK HOWARD LONGSTRETH JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24660.0, "date": "2007-08-13", "score": 31.9, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "RETHORE BERNARD G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48880.0, "date": "2007-08-08", "score": 50.4, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "Barker Clayton Robert III", "person_type": "EXEC", "person_label": "Execs", "role": "Exec.VP, GC, CCO, Sec'y", "amount": 50820.0, "date": "2007-08-08", "score": 30.6, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "VOLLKOMMER MICHAEL T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President/CFO", "amount": 121000.0, "date": "2007-08-08", "score": 47.5, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "Torok Raymond", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, U.S. Pipe", "amount": 25575.0, "date": "2006-08-28", "score": 37.2, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "Smith Dale B", "person_type": "CEO", "person_label": "CEOs", "role": "COO; CEO Mueller Group", "amount": 1526170.0, "date": "2006-06-09", "score": 74.5, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "Fish Thomas E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Anvil", "amount": 20056.100000000002, "date": "2006-06-09", "score": 36.2, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "SPRINGER NEIL A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 128000.0, "date": "2006-06-01", "score": 40.3, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "THOMAS JENNIFER E", "person_type": "EXEC", "person_label": "Execs", "role": "Exec. VP, Human Resources", "amount": 48000.0, "date": "2006-06-01", "score": 30.9, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "OHRT WILLIAM F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 80000.0, "date": "2006-06-01", "score": 42.9, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "PATRICK VICTOR P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and Secretary", "amount": 80000.0, "date": "2006-06-01", "score": 42.9, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "Fish Thomas E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Anvil", "amount": 80000.0, "date": "2006-06-01", "score": 44.0, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "Torok Raymond", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, U.S. Pipe", "amount": 80000.0, "date": "2006-06-01", "score": 43.6, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "TROY JOSEPH J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 80000.0, "date": "2006-06-01", "score": 42.9, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "Sprick Jeffery W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 80000.0, "date": "2006-06-01", "score": 46.4, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "Gaskin Doyce", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, Manufacturing", "amount": 80000.0, "date": "2006-06-01", "score": 44.1, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "Smith Dale B", "person_type": "CEO", "person_label": "CEOs", "role": "COO; CEO Mueller Group", "amount": 80000.0, "date": "2006-06-01", "score": 48.5, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "LEONARD JOSEPH B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 160000.0, "date": "2006-06-01", "score": 41.5, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "TOKARZ MICHAEL T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 160000.0, "date": "2006-06-01", "score": 41.5, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "RETHORE BERNARD G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 144000.0, "date": "2006-06-01", "score": 40.9, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "OBRIEN MARK J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 160000.0, "date": "2006-06-01", "score": 41.5, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "KOLB JERRY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64000.0, "date": "2006-06-01", "score": 36.8, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "BOYCE DONALD N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 160000.0, "date": "2006-06-01", "score": 41.5, "ref_price": 11.95, "return": 0.80418410041841}, {"who": "HYLAND GREGORY E", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 160000.0, "date": "2006-06-01", "score": 51.9, "ref_price": 11.95, "return": 0.80418410041841}]}, "price_series": [{"date": "2016-10-10", "close": 11.95, "volume": 480193.0}, {"date": "2016-10-11", "close": 11.78, "volume": 743428.0}, {"date": "2016-10-12", "close": 12.49, "volume": 2028621.0}, {"date": "2016-10-13", "close": 12.36, "volume": 1189368.0}, {"date": "2016-10-14", "close": 12.32, "volume": 1163094.0}, {"date": "2016-10-17", "close": 12.33, "volume": 539208.0}, {"date": "2016-10-18", "close": 12.49, "volume": 832246.0}, {"date": "2016-10-19", "close": 12.61, "volume": 543837.0}, {"date": "2016-10-20", "close": 12.46, "volume": 516009.0}, {"date": "2016-10-21", "close": 12.38, "volume": 631238.0}, {"date": "2016-10-24", "close": 12.38, "volume": 718875.0}, {"date": "2016-10-25", "close": 12.25, "volume": 462130.0}, {"date": "2016-10-26", "close": 12.25, "volume": 809765.0}, {"date": "2016-10-27", "close": 12.26, "volume": 559478.0}, {"date": "2016-10-28", "close": 12.28, "volume": 1224412.0}, {"date": "2016-10-31", "close": 12.32, "volume": 988558.0}, {"date": "2016-11-01", "close": 12.0, "volume": 1268151.0}, {"date": "2016-11-02", "close": 11.96, "volume": 1028609.0}, {"date": "2016-11-03", "close": 10.59, "volume": 3824694.0}, {"date": "2016-11-04", "close": 10.83, "volume": 2410517.0}, {"date": "2016-11-07", "close": 10.92, "volume": 1608757.0}, {"date": "2016-11-08", "close": 11.07, "volume": 1569139.0}, {"date": "2016-11-09", "close": 12.02, "volume": 2926651.0}, {"date": "2016-11-10", "close": 12.94, "volume": 4980126.0}, {"date": "2016-11-11", "close": 12.98, "volume": 2630742.0}, {"date": "2016-11-14", "close": 13.08, "volume": 1415262.0}, {"date": "2016-11-15", "close": 13.06, "volume": 877670.0}, {"date": "2016-11-16", "close": 13.14, "volume": 1758365.0}, {"date": "2016-11-17", "close": 13.36, "volume": 990389.0}, {"date": "2016-11-18", "close": 13.32, "volume": 1214488.0}, {"date": "2016-11-21", "close": 13.38, "volume": 934520.0}, {"date": "2016-11-22", "close": 13.51, "volume": 1018981.0}, {"date": "2016-11-23", "close": 13.67, "volume": 942527.0}, {"date": "2016-11-25", "close": 13.72, "volume": 298835.0}, {"date": "2016-11-28", "close": 13.33, "volume": 925833.0}, {"date": "2016-11-29", "close": 13.26, "volume": 909029.0}, {"date": "2016-11-30", "close": 13.23, "volume": 1064102.0}, {"date": "2016-12-01", "close": 13.27, "volume": 833893.0}, {"date": "2016-12-02", "close": 13.19, "volume": 717722.0}, {"date": "2016-12-05", "close": 13.37, "volume": 794855.0}, {"date": "2016-12-06", "close": 13.44, "volume": 1078952.0}, {"date": "2016-12-07", "close": 13.49, "volume": 920093.0}, {"date": "2016-12-08", "close": 13.99, "volume": 1665104.0}, {"date": "2016-12-09", "close": 14.05, "volume": 853048.0}, {"date": "2016-12-12", "close": 13.78, "volume": 982299.0}, {"date": "2016-12-13", "close": 13.64, "volume": 1053651.0}, {"date": "2016-12-14", "close": 13.47, "volume": 814896.0}, {"date": "2016-12-15", "close": 13.54, "volume": 1184327.0}, {"date": "2016-12-16", "close": 13.5, "volume": 1601119.0}, {"date": "2016-12-19", "close": 13.74, "volume": 1109703.0}, {"date": "2016-12-20", "close": 13.81, "volume": 684383.0}, {"date": "2016-12-21", "close": 13.8, "volume": 1454297.0}, {"date": "2016-12-22", "close": 13.54, "volume": 712104.0}, {"date": "2016-12-23", "close": 13.5, "volume": 501472.0}, {"date": "2016-12-27", "close": 13.65, "volume": 595836.0}, {"date": "2016-12-28", "close": 13.37, "volume": 675578.0}, {"date": "2016-12-29", "close": 13.35, "volume": 473432.0}, {"date": "2016-12-30", "close": 13.31, "volume": 631245.0}, {"date": "2017-01-03", "close": 13.54, "volume": 952716.0}, {"date": "2017-01-04", "close": 13.62, "volume": 891307.0}, {"date": "2017-01-05", "close": 13.42, "volume": 563010.0}, {"date": "2017-01-06", "close": 13.35, "volume": 623469.0}, {"date": "2017-01-09", "close": 12.82, "volume": 2839477.0}, {"date": "2017-01-10", "close": 13.21, "volume": 2800932.0}, {"date": "2017-01-11", "close": 13.15, "volume": 1819730.0}, {"date": "2017-01-12", "close": 12.72, "volume": 1727930.0}, {"date": "2017-01-13", "close": 12.89, "volume": 1113087.0}, {"date": "2017-01-17", "close": 12.87, "volume": 1394650.0}, {"date": "2017-01-18", "close": 12.89, "volume": 807990.0}, {"date": "2017-01-19", "close": 12.86, "volume": 708983.0}, {"date": "2017-01-20", "close": 13.07, "volume": 1080657.0}, {"date": "2017-01-23", "close": 13.15, "volume": 1419347.0}, {"date": "2017-01-24", "close": 13.28, "volume": 1433957.0}, {"date": "2017-01-25", "close": 13.61, "volume": 1533721.0}, {"date": "2017-01-26", "close": 13.76, "volume": 1570605.0}, {"date": "2017-01-27", "close": 13.62, "volume": 710433.0}, {"date": "2017-01-30", "close": 13.44, "volume": 826083.0}, {"date": "2017-01-31", "close": 13.46, "volume": 1078158.0}, {"date": "2017-02-01", "close": 13.66, "volume": 1002430.0}, {"date": "2017-02-02", "close": 13.53, "volume": 869843.0}, {"date": "2017-02-03", "close": 13.7, "volume": 1972725.0}, {"date": "2017-02-06", "close": 13.01, "volume": 4226316.0}, {"date": "2017-02-07", "close": 12.76, "volume": 2380308.0}, {"date": "2017-02-08", "close": 12.67, "volume": 1295080.0}, {"date": "2017-02-09", "close": 12.92, "volume": 1293748.0}, {"date": "2017-02-10", "close": 12.85, "volume": 783642.0}, {"date": "2017-02-13", "close": 12.72, "volume": 1360739.0}, {"date": "2017-02-14", "close": 12.53, "volume": 1408937.0}, {"date": "2017-02-15", "close": 12.66, "volume": 1072129.0}, {"date": "2017-02-16", "close": 12.67, "volume": 1125634.0}, {"date": "2017-02-17", "close": 12.65, "volume": 935507.0}, {"date": "2017-02-21", "close": 12.89, "volume": 914642.0}, {"date": "2017-02-22", "close": 12.9, "volume": 1019111.0}, {"date": "2017-02-23", "close": 12.56, "volume": 1185351.0}, {"date": "2017-02-24", "close": 12.55, "volume": 1911332.0}, {"date": "2017-02-27", "close": 12.85, "volume": 1115346.0}, {"date": "2017-02-28", "close": 12.39, "volume": 1895962.0}, {"date": "2017-03-01", "close": 12.68, "volume": 2514300.0}, {"date": "2017-03-02", "close": 12.45, "volume": 1352004.0}, {"date": "2017-03-03", "close": 12.41, "volume": 1097698.0}, {"date": "2017-03-06", "close": 12.33, "volume": 1423780.0}, {"date": "2017-03-07", "close": 12.26, "volume": 993654.0}, {"date": "2017-03-08", "close": 12.23, "volume": 2185439.0}, {"date": "2017-03-09", "close": 12.15, "volume": 1286925.0}, {"date": "2017-03-10", "close": 12.17, "volume": 1546440.0}, {"date": "2017-03-13", "close": 12.25, "volume": 1126224.0}, {"date": "2017-03-14", "close": 12.29, "volume": 1608963.0}, {"date": "2017-03-15", "close": 12.16, "volume": 2543653.0}, {"date": "2017-03-16", "close": 12.1, "volume": 1854916.0}, {"date": "2017-03-17", "close": 12.08, "volume": 2412601.0}, {"date": "2017-03-20", "close": 12.05, "volume": 851807.0}, {"date": "2017-03-21", "close": 12.0, "volume": 2239738.0}, {"date": "2017-03-22", "close": 11.89, "volume": 1373101.0}, {"date": "2017-03-23", "close": 11.92, "volume": 1529676.0}, {"date": "2017-03-24", "close": 11.81, "volume": 2335561.0}, {"date": "2017-03-27", "close": 11.7, "volume": 2874090.0}, {"date": "2017-03-28", "close": 11.65, "volume": 2291281.0}, {"date": "2017-03-29", "close": 11.73, "volume": 1922834.0}, {"date": "2017-03-30", "close": 11.8, "volume": 1336621.0}, {"date": "2017-03-31", "close": 11.82, "volume": 1558983.0}, {"date": "2017-04-03", "close": 11.62, "volume": 2088099.0}, {"date": "2017-04-04", "close": 11.57, "volume": 1513488.0}, {"date": "2017-04-05", "close": 11.6, "volume": 1534055.0}, {"date": "2017-04-06", "close": 11.72, "volume": 1037819.0}, {"date": "2017-04-07", "close": 11.66, "volume": 1292993.0}, {"date": "2017-04-10", "close": 11.72, "volume": 1402259.0}, {"date": "2017-04-11", "close": 11.89, "volume": 3301071.0}, {"date": "2017-04-12", "close": 11.8, "volume": 1428976.0}, {"date": "2017-04-13", "close": 11.7, "volume": 920553.0}, {"date": "2017-04-17", "close": 11.84, "volume": 916880.0}, {"date": "2017-04-18", "close": 11.81, "volume": 872664.0}, {"date": "2017-04-19", "close": 11.87, "volume": 1354238.0}, {"date": "2017-04-20", "close": 12.14, "volume": 1988858.0}, {"date": "2017-04-21", "close": 12.33, "volume": 1911905.0}, {"date": "2017-04-24", "close": 12.41, "volume": 1230673.0}, {"date": "2017-04-25", "close": 12.58, "volume": 1578149.0}, {"date": "2017-04-26", "close": 12.77, "volume": 1437268.0}, {"date": "2017-04-27", "close": 12.68, "volume": 1144937.0}, {"date": "2017-04-28", "close": 11.25, "volume": 7105403.0}, {"date": "2017-05-01", "close": 11.12, "volume": 3114660.0}, {"date": "2017-05-02", "close": 11.21, "volume": 4155368.0}, {"date": "2017-05-03", "close": 11.03, "volume": 1650542.0}, {"date": "2017-05-04", "close": 11.02, "volume": 1840469.0}, {"date": "2017-05-05", "close": 11.09, "volume": 1416770.0}, {"date": "2017-05-08", "close": 11.02, "volume": 934901.0}, {"date": "2017-05-09", "close": 11.24, "volume": 1859917.0}, {"date": "2017-05-10", "close": 11.34, "volume": 1877527.0}, {"date": "2017-05-11", "close": 11.23, "volume": 1232527.0}, {"date": "2017-05-12", "close": 11.11, "volume": 1398094.0}, {"date": "2017-05-15", "close": 11.19, "volume": 865388.0}, {"date": "2017-05-16", "close": 11.12, "volume": 969040.0}, {"date": "2017-05-17", "close": 10.94, "volume": 1467831.0}, {"date": "2017-05-18", "close": 11.06, "volume": 2629294.0}, {"date": "2017-05-19", "close": 11.31, "volume": 1532756.0}, {"date": "2017-05-22", "close": 11.28, "volume": 1113578.0}, {"date": "2017-05-23", "close": 11.29, "volume": 1446500.0}, {"date": "2017-05-24", "close": 11.23, "volume": 809876.0}, {"date": "2017-05-25", "close": 11.12, "volume": 1038117.0}, {"date": "2017-05-26", "close": 11.16, "volume": 528054.0}, {"date": "2017-05-30", "close": 11.26, "volume": 1291770.0}, {"date": "2017-05-31", "close": 11.18, "volume": 1195555.0}, {"date": "2017-06-01", "close": 11.34, "volume": 1045858.0}, {"date": "2017-06-02", "close": 11.35, "volume": 1325217.0}, {"date": "2017-06-05", "close": 11.3, "volume": 912311.0}, {"date": "2017-06-06", "close": 11.2, "volume": 1053564.0}, {"date": "2017-06-07", "close": 11.05, "volume": 1283549.0}, {"date": "2017-06-08", "close": 11.19, "volume": 939097.0}, {"date": "2017-06-09", "close": 11.4, "volume": 1004158.0}, {"date": "2017-06-12", "close": 11.54, "volume": 1425567.0}, {"date": "2017-06-13", "close": 11.45, "volume": 1831598.0}, {"date": "2017-06-14", "close": 11.47, "volume": 808997.0}, {"date": "2017-06-15", "close": 11.42, "volume": 737997.0}, {"date": "2017-06-16", "close": 11.47, "volume": 3081720.0}, {"date": "2017-06-19", "close": 11.57, "volume": 901626.0}, {"date": "2017-06-20", "close": 11.3, "volume": 771779.0}, {"date": "2017-06-21", "close": 11.17, "volume": 829535.0}, {"date": "2017-06-22", "close": 11.29, "volume": 654243.0}, {"date": "2017-06-23", "close": 11.46, "volume": 2068904.0}, {"date": "2017-06-26", "close": 11.56, "volume": 785367.0}, {"date": "2017-06-27", "close": 11.59, "volume": 970644.0}, {"date": "2017-06-28", "close": 11.8, "volume": 994735.0}, {"date": "2017-06-29", "close": 11.69, "volume": 1057111.0}, {"date": "2017-06-30", "close": 11.68, "volume": 2006504.0}, {"date": "2017-07-03", "close": 11.83, "volume": 307559.0}, {"date": "2017-07-05", "close": 11.44, "volume": 1868951.0}, {"date": "2017-07-06", "close": 11.21, "volume": 1299135.0}, {"date": "2017-07-07", "close": 11.38, "volume": 712042.0}, {"date": "2017-07-10", "close": 11.3, "volume": 585155.0}, {"date": "2017-07-11", "close": 11.29, "volume": 928892.0}, {"date": "2017-07-12", "close": 11.43, "volume": 551366.0}, {"date": "2017-07-13", "close": 11.46, "volume": 737674.0}, {"date": "2017-07-14", "close": 11.49, "volume": 470369.0}, {"date": "2017-07-17", "close": 11.51, "volume": 432381.0}, {"date": "2017-07-18", "close": 11.47, "volume": 368469.0}, {"date": "2017-07-19", "close": 11.45, "volume": 612923.0}, {"date": "2017-07-20", "close": 11.51, "volume": 1314235.0}, {"date": "2017-07-21", "close": 11.5, "volume": 836947.0}, {"date": "2017-07-24", "close": 11.35, "volume": 624687.0}, {"date": "2017-07-25", "close": 11.46, "volume": 943068.0}, {"date": "2017-07-26", "close": 11.41, "volume": 665687.0}, {"date": "2017-07-27", "close": 11.49, "volume": 754669.0}, {"date": "2017-07-28", "close": 11.56, "volume": 730668.0}, {"date": "2017-07-31", "close": 11.6, "volume": 543529.0}, {"date": "2017-08-01", "close": 11.76, "volume": 816591.0}, {"date": "2017-08-02", "close": 11.6, "volume": 846145.0}, {"date": "2017-08-03", "close": 11.7, "volume": 812767.0}, {"date": "2017-08-04", "close": 12.38, "volume": 1305792.0}, {"date": "2017-08-07", "close": 12.17, "volume": 1151662.0}, {"date": "2017-08-08", "close": 12.13, "volume": 1381477.0}, {"date": "2017-08-09", "close": 12.06, "volume": 1334349.0}, {"date": "2017-08-10", "close": 11.64, "volume": 1382360.0}, {"date": "2017-08-11", "close": 11.68, "volume": 932749.0}, {"date": "2017-08-14", "close": 11.95, "volume": 536879.0}, {"date": "2017-08-15", "close": 11.88, "volume": 489947.0}, {"date": "2017-08-16", "close": 11.92, "volume": 571117.0}, {"date": "2017-08-17", "close": 11.68, "volume": 846565.0}, {"date": "2017-08-18", "close": 11.75, "volume": 684110.0}, {"date": "2017-08-21", "close": 11.71, "volume": 588752.0}, {"date": "2017-08-22", "close": 11.79, "volume": 413912.0}, {"date": "2017-08-23", "close": 11.64, "volume": 670103.0}, {"date": "2017-08-24", "close": 11.62, "volume": 370172.0}, {"date": "2017-08-25", "close": 11.67, "volume": 672951.0}, {"date": "2017-08-28", "close": 11.55, "volume": 705117.0}, {"date": "2017-08-29", "close": 11.5, "volume": 1622427.0}, {"date": "2017-08-30", "close": 11.74, "volume": 1243914.0}, {"date": "2017-08-31", "close": 11.99, "volume": 801578.0}, {"date": "2017-09-01", "close": 12.18, "volume": 786532.0}, {"date": "2017-09-05", "close": 12.27, "volume": 1226459.0}, {"date": "2017-09-06", "close": 12.1, "volume": 887890.0}, {"date": "2017-09-07", "close": 12.2, "volume": 673026.0}, {"date": "2017-09-08", "close": 12.08, "volume": 824225.0}, {"date": "2017-09-11", "close": 12.1, "volume": 1592538.0}, {"date": "2017-09-12", "close": 12.25, "volume": 942749.0}, {"date": "2017-09-13", "close": 12.14, "volume": 1602044.0}, {"date": "2017-09-14", "close": 12.16, "volume": 1249707.0}, {"date": "2017-09-15", "close": 12.27, "volume": 3189291.0}, {"date": "2017-09-18", "close": 12.15, "volume": 1328348.0}, {"date": "2017-09-19", "close": 12.2, "volume": 1509723.0}, {"date": "2017-09-20", "close": 12.38, "volume": 1607694.0}, {"date": "2017-09-21", "close": 12.51, "volume": 725665.0}, {"date": "2017-09-22", "close": 12.64, "volume": 518162.0}, {"date": "2017-09-25", "close": 12.58, "volume": 472047.0}, {"date": "2017-09-26", "close": 12.62, "volume": 468039.0}, {"date": "2017-09-27", "close": 12.82, "volume": 780281.0}, {"date": "2017-09-28", "close": 12.88, "volume": 684639.0}, {"date": "2017-09-29", "close": 12.8, "volume": 864743.0}, {"date": "2017-10-02", "close": 12.87, "volume": 893235.0}, {"date": "2017-10-03", "close": 12.91, "volume": 721452.0}, {"date": "2017-10-04", "close": 12.82, "volume": 1182152.0}, {"date": "2017-10-05", "close": 12.73, "volume": 563257.0}, {"date": "2017-10-06", "close": 12.74, "volume": 559082.0}, {"date": "2017-10-09", "close": 12.65, "volume": 578249.0}, {"date": "2017-10-10", "close": 12.65, "volume": 537048.0}, {"date": "2017-10-11", "close": 12.58, "volume": 613654.0}, {"date": "2017-10-12", "close": 12.56, "volume": 666774.0}, {"date": "2017-10-13", "close": 12.49, "volume": 611379.0}, {"date": "2017-10-16", "close": 12.6, "volume": 765381.0}, {"date": "2017-10-17", "close": 12.13, "volume": 1114976.0}, {"date": "2017-10-18", "close": 12.25, "volume": 585062.0}, {"date": "2017-10-19", "close": 12.18, "volume": 492581.0}, {"date": "2017-10-20", "close": 12.31, "volume": 780022.0}, {"date": "2017-10-23", "close": 12.11, "volume": 470411.0}, {"date": "2017-10-24", "close": 12.19, "volume": 880566.0}, {"date": "2017-10-25", "close": 12.07, "volume": 997998.0}, {"date": "2017-10-26", "close": 12.15, "volume": 732376.0}, {"date": "2017-10-27", "close": 12.01, "volume": 780140.0}, {"date": "2017-10-30", "close": 11.69, "volume": 795557.0}, {"date": "2017-10-31", "close": 11.94, "volume": 1623774.0}, {"date": "2017-11-01", "close": 11.97, "volume": 1155084.0}, {"date": "2017-11-02", "close": 12.38, "volume": 1578907.0}, {"date": "2017-11-03", "close": 12.04, "volume": 2511968.0}, {"date": "2017-11-06", "close": 12.22, "volume": 1539225.0}, {"date": "2017-11-07", "close": 12.12, "volume": 1158110.0}, {"date": "2017-11-08", "close": 12.12, "volume": 1008529.0}, {"date": "2017-11-09", "close": 12.14, "volume": 633810.0}, {"date": "2017-11-10", "close": 12.19, "volume": 1020920.0}, {"date": "2017-11-13", "close": 12.0, "volume": 1276397.0}, {"date": "2017-11-14", "close": 11.91, "volume": 1177338.0}, {"date": "2017-11-15", "close": 11.73, "volume": 1105106.0}, {"date": "2017-11-16", "close": 11.78, "volume": 1352426.0}, {"date": "2017-11-17", "close": 11.91, "volume": 908201.0}, {"date": "2017-11-20", "close": 11.93, "volume": 1079178.0}, {"date": "2017-11-21", "close": 12.11, "volume": 1251446.0}, {"date": "2017-11-22", "close": 12.26, "volume": 957990.0}, {"date": "2017-11-24", "close": 12.28, "volume": 417181.0}, {"date": "2017-11-27", "close": 12.33, "volume": 1012559.0}, {"date": "2017-11-28", "close": 12.41, "volume": 1162824.0}, {"date": "2017-11-29", "close": 12.48, "volume": 950313.0}, {"date": "2017-11-30", "close": 12.49, "volume": 862630.0}, {"date": "2017-12-01", "close": 12.35, "volume": 898075.0}, {"date": "2017-12-04", "close": 12.48, "volume": 1438216.0}, {"date": "2017-12-05", "close": 12.23, "volume": 621335.0}, {"date": "2017-12-06", "close": 12.17, "volume": 871769.0}, {"date": "2017-12-07", "close": 12.25, "volume": 1071491.0}, {"date": "2017-12-08", "close": 12.35, "volume": 895521.0}, {"date": "2017-12-11", "close": 12.3, "volume": 1210704.0}, {"date": "2017-12-12", "close": 12.12, "volume": 741694.0}, {"date": "2017-12-13", "close": 12.55, "volume": 3473906.0}, {"date": "2017-12-14", "close": 12.44, "volume": 2309962.0}, {"date": "2017-12-15", "close": 12.7, "volume": 2181167.0}, {"date": "2017-12-18", "close": 12.93, "volume": 1573291.0}, {"date": "2017-12-19", "close": 12.71, "volume": 1152535.0}, {"date": "2017-12-20", "close": 12.59, "volume": 782485.0}, {"date": "2017-12-21", "close": 12.63, "volume": 794195.0}, {"date": "2017-12-22", "close": 12.49, "volume": 570783.0}, {"date": "2017-12-26", "close": 12.58, "volume": 796422.0}, {"date": "2017-12-27", "close": 12.59, "volume": 869498.0}, {"date": "2017-12-28", "close": 12.6, "volume": 567595.0}, {"date": "2017-12-29", "close": 12.53, "volume": 796034.0}, {"date": "2018-01-02", "close": 12.56, "volume": 745532.0}, {"date": "2018-01-03", "close": 12.56, "volume": 576051.0}, {"date": "2018-01-04", "close": 12.6, "volume": 363088.0}, {"date": "2018-01-05", "close": 12.59, "volume": 469098.0}, {"date": "2018-01-08", "close": 12.65, "volume": 813575.0}, {"date": "2018-01-09", "close": 12.55, "volume": 1127599.0}, {"date": "2018-01-10", "close": 12.24, "volume": 792990.0}, {"date": "2018-01-11", "close": 12.47, "volume": 654026.0}, {"date": "2018-01-12", "close": 12.66, "volume": 1341005.0}, {"date": "2018-01-16", "close": 12.5, "volume": 1368163.0}, {"date": "2018-01-17", "close": 12.34, "volume": 1269006.0}, {"date": "2018-01-18", "close": 12.28, "volume": 824271.0}, {"date": "2018-01-19", "close": 11.82, "volume": 3729662.0}, {"date": "2018-01-22", "close": 11.91, "volume": 1644812.0}, {"date": "2018-01-23", "close": 11.87, "volume": 967528.0}, {"date": "2018-01-24", "close": 11.8, "volume": 1023766.0}, {"date": "2018-01-25", "close": 11.84, "volume": 1396059.0}, {"date": "2018-01-26", "close": 11.79, "volume": 900023.0}, {"date": "2018-01-29", "close": 11.72, "volume": 1176007.0}, {"date": "2018-01-30", "close": 11.6, "volume": 1103740.0}, {"date": "2018-01-31", "close": 11.63, "volume": 1102415.0}, {"date": "2018-02-01", "close": 11.67, "volume": 1115760.0}, {"date": "2018-02-02", "close": 11.35, "volume": 3428700.0}, {"date": "2018-02-05", "close": 11.08, "volume": 2267092.0}, {"date": "2018-02-06", "close": 11.09, "volume": 2293761.0}, {"date": "2018-02-07", "close": 11.08, "volume": 1309919.0}, {"date": "2018-02-08", "close": 11.0, "volume": 1859806.0}, {"date": "2018-02-09", "close": 10.87, "volume": 2127100.0}, {"date": "2018-02-12", "close": 10.99, "volume": 1053977.0}, {"date": "2018-02-13", "close": 11.02, "volume": 824624.0}, {"date": "2018-02-14", "close": 11.15, "volume": 677360.0}, {"date": "2018-02-15", "close": 11.21, "volume": 1099468.0}, {"date": "2018-02-16", "close": 11.23, "volume": 928971.0}, {"date": "2018-02-20", "close": 11.18, "volume": 988679.0}, {"date": "2018-02-21", "close": 11.13, "volume": 1207686.0}, {"date": "2018-02-22", "close": 11.15, "volume": 592739.0}, {"date": "2018-02-23", "close": 11.3, "volume": 783058.0}, {"date": "2018-02-26", "close": 11.51, "volume": 674217.0}, {"date": "2018-02-27", "close": 11.36, "volume": 818888.0}, {"date": "2018-02-28", "close": 11.0, "volume": 976152.0}, {"date": "2018-03-01", "close": 10.87, "volume": 890396.0}, {"date": "2018-03-02", "close": 10.99, "volume": 636491.0}, {"date": "2018-03-05", "close": 11.0, "volume": 615737.0}, {"date": "2018-03-06", "close": 11.1, "volume": 597362.0}, {"date": "2018-03-07", "close": 11.26, "volume": 548494.0}, {"date": "2018-03-08", "close": 11.24, "volume": 573172.0}, {"date": "2018-03-09", "close": 11.48, "volume": 512519.0}, {"date": "2018-03-12", "close": 11.39, "volume": 613818.0}, {"date": "2018-03-13", "close": 11.34, "volume": 637797.0}, {"date": "2018-03-14", "close": 11.4, "volume": 763561.0}, {"date": "2018-03-15", "close": 11.39, "volume": 710333.0}, {"date": "2018-03-16", "close": 11.52, "volume": 1362124.0}, {"date": "2018-03-19", "close": 11.27, "volume": 786002.0}, {"date": "2018-03-20", "close": 11.32, "volume": 1163257.0}, {"date": "2018-03-21", "close": 11.23, "volume": 727551.0}, {"date": "2018-03-22", "close": 10.93, "volume": 833274.0}, {"date": "2018-03-23", "close": 10.6, "volume": 981605.0}, {"date": "2018-03-26", "close": 10.84, "volume": 642844.0}, {"date": "2018-03-27", "close": 10.96, "volume": 1556473.0}, {"date": "2018-03-28", "close": 10.87, "volume": 1169725.0}, {"date": "2018-03-29", "close": 10.87, "volume": 1262683.0}, {"date": "2018-04-02", "close": 10.15, "volume": 1887105.0}, {"date": "2018-04-03", "close": 10.33, "volume": 1765287.0}, {"date": "2018-04-04", "close": 10.26, "volume": 1245704.0}, {"date": "2018-04-05", "close": 10.39, "volume": 1113203.0}, {"date": "2018-04-06", "close": 10.32, "volume": 1594350.0}, {"date": "2018-04-09", "close": 10.36, "volume": 945221.0}, {"date": "2018-04-10", "close": 10.53, "volume": 932276.0}, {"date": "2018-04-11", "close": 10.54, "volume": 592361.0}, {"date": "2018-04-12", "close": 10.58, "volume": 450551.0}, {"date": "2018-04-13", "close": 10.54, "volume": 561567.0}, {"date": "2018-04-16", "close": 10.62, "volume": 598754.0}, {"date": "2018-04-17", "close": 10.71, "volume": 736255.0}, {"date": "2018-04-18", "close": 10.48, "volume": 1712778.0}, {"date": "2018-04-19", "close": 10.46, "volume": 847663.0}, {"date": "2018-04-20", "close": 10.23, "volume": 1126588.0}, {"date": "2018-04-23", "close": 10.2, "volume": 517975.0}, {"date": "2018-04-24", "close": 10.01, "volume": 1018291.0}, {"date": "2018-04-25", "close": 10.04, "volume": 857286.0}, {"date": "2018-04-26", "close": 9.94, "volume": 589727.0}, {"date": "2018-04-27", "close": 9.92, "volume": 1113191.0}, {"date": "2018-04-30", "close": 9.79, "volume": 617305.0}, {"date": "2018-05-01", "close": 9.84, "volume": 1726840.0}, {"date": "2018-05-02", "close": 9.8, "volume": 854036.0}, {"date": "2018-05-03", "close": 9.7, "volume": 558992.0}, {"date": "2018-05-04", "close": 9.76, "volume": 780395.0}, {"date": "2018-05-07", "close": 10.06, "volume": 1300662.0}, {"date": "2018-05-08", "close": 11.26, "volume": 3686830.0}, {"date": "2018-05-09", "close": 11.6, "volume": 1683885.0}, {"date": "2018-05-10", "close": 11.68, "volume": 1168763.0}, {"date": "2018-05-11", "close": 11.78, "volume": 1200511.0}, {"date": "2018-05-14", "close": 11.76, "volume": 891516.0}, {"date": "2018-05-15", "close": 11.7, "volume": 1291890.0}, {"date": "2018-05-16", "close": 11.78, "volume": 822866.0}, {"date": "2018-05-17", "close": 11.89, "volume": 736997.0}, {"date": "2018-05-18", "close": 11.8, "volume": 1295902.0}, {"date": "2018-05-21", "close": 11.98, "volume": 761112.0}, {"date": "2018-05-22", "close": 11.77, "volume": 876617.0}, {"date": "2018-05-23", "close": 11.74, "volume": 661960.0}, {"date": "2018-05-24", "close": 11.75, "volume": 373357.0}, {"date": "2018-05-25", "close": 11.72, "volume": 484234.0}, {"date": "2018-05-29", "close": 11.78, "volume": 922375.0}, {"date": "2018-05-30", "close": 12.01, "volume": 780118.0}, {"date": "2018-05-31", "close": 11.91, "volume": 821602.0}, {"date": "2018-06-01", "close": 12.11, "volume": 1057034.0}, {"date": "2018-06-04", "close": 11.99, "volume": 502004.0}, {"date": "2018-06-05", "close": 12.08, "volume": 582491.0}, {"date": "2018-06-06", "close": 12.07, "volume": 669181.0}, {"date": "2018-06-07", "close": 12.12, "volume": 669939.0}, {"date": "2018-06-08", "close": 12.07, "volume": 419719.0}, {"date": "2018-06-11", "close": 12.14, "volume": 726025.0}, {"date": "2018-06-12", "close": 12.03, "volume": 732964.0}, {"date": "2018-06-13", "close": 11.96, "volume": 604838.0}, {"date": "2018-06-14", "close": 11.91, "volume": 502115.0}, {"date": "2018-06-15", "close": 11.86, "volume": 1882759.0}, {"date": "2018-06-18", "close": 11.96, "volume": 663909.0}, {"date": "2018-06-19", "close": 11.89, "volume": 657347.0}, {"date": "2018-06-20", "close": 11.83, "volume": 595175.0}, {"date": "2018-06-21", "close": 11.53, "volume": 752976.0}, {"date": "2018-06-22", "close": 11.55, "volume": 1390399.0}, {"date": "2018-06-25", "close": 11.53, "volume": 1013762.0}, {"date": "2018-06-26", "close": 11.72, "volume": 573432.0}, {"date": "2018-06-27", "close": 11.66, "volume": 637824.0}, {"date": "2018-06-28", "close": 11.62, "volume": 632570.0}, {"date": "2018-06-29", "close": 11.72, "volume": 872518.0}, {"date": "2018-07-02", "close": 11.77, "volume": 1315847.0}, {"date": "2018-07-03", "close": 11.79, "volume": 375262.0}, {"date": "2018-07-05", "close": 11.89, "volume": 923595.0}, {"date": "2018-07-06", "close": 12.01, "volume": 502741.0}, {"date": "2018-07-09", "close": 12.15, "volume": 347115.0}, {"date": "2018-07-10", "close": 12.05, "volume": 385539.0}, {"date": "2018-07-11", "close": 11.8, "volume": 921625.0}, {"date": "2018-07-12", "close": 11.83, "volume": 813447.0}, {"date": "2018-07-13", "close": 11.89, "volume": 473020.0}, {"date": "2018-07-16", "close": 11.77, "volume": 461307.0}, {"date": "2018-07-17", "close": 11.77, "volume": 343406.0}, {"date": "2018-07-18", "close": 11.93, "volume": 590292.0}, {"date": "2018-07-19", "close": 12.14, "volume": 412427.0}, {"date": "2018-07-20", "close": 12.2, "volume": 529060.0}, {"date": "2018-07-23", "close": 12.11, "volume": 484664.0}, {"date": "2018-07-24", "close": 12.1, "volume": 1188419.0}, {"date": "2018-07-25", "close": 12.27, "volume": 547337.0}, {"date": "2018-07-26", "close": 12.29, "volume": 722230.0}, {"date": "2018-07-27", "close": 12.06, "volume": 381802.0}, {"date": "2018-07-30", "close": 12.04, "volume": 435900.0}, {"date": "2018-07-31", "close": 12.35, "volume": 726454.0}, {"date": "2018-08-01", "close": 12.26, "volume": 494966.0}, {"date": "2018-08-02", "close": 12.5, "volume": 835685.0}, {"date": "2018-08-03", "close": 12.41, "volume": 653269.0}, {"date": "2018-08-06", "close": 12.49, "volume": 542076.0}, {"date": "2018-08-07", "close": 11.74, "volume": 2365899.0}, {"date": "2018-08-08", "close": 11.91, "volume": 1593324.0}, {"date": "2018-08-09", "close": 11.66, "volume": 847390.0}, {"date": "2018-08-10", "close": 11.7, "volume": 607618.0}, {"date": "2018-08-13", "close": 11.58, "volume": 453754.0}, {"date": "2018-08-14", "close": 11.66, "volume": 417908.0}, {"date": "2018-08-15", "close": 11.59, "volume": 980694.0}, {"date": "2018-08-16", "close": 11.65, "volume": 431142.0}, {"date": "2018-08-17", "close": 11.74, "volume": 1285993.0}, {"date": "2018-08-20", "close": 11.8, "volume": 375953.0}, {"date": "2018-08-21", "close": 12.08, "volume": 1047097.0}, {"date": "2018-08-22", "close": 11.98, "volume": 684677.0}, {"date": "2018-08-23", "close": 11.8, "volume": 754018.0}, {"date": "2018-08-24", "close": 11.75, "volume": 771265.0}, {"date": "2018-08-27", "close": 11.79, "volume": 1026921.0}, {"date": "2018-08-28", "close": 11.73, "volume": 507583.0}, {"date": "2018-08-29", "close": 11.81, "volume": 1042217.0}, {"date": "2018-08-30", "close": 11.74, "volume": 697940.0}, {"date": "2018-08-31", "close": 11.57, "volume": 789836.0}, {"date": "2018-09-04", "close": 11.42, "volume": 588686.0}, {"date": "2018-09-05", "close": 11.48, "volume": 787277.0}, {"date": "2018-09-06", "close": 11.47, "volume": 450664.0}, {"date": "2018-09-07", "close": 11.45, "volume": 853418.0}, {"date": "2018-09-10", "close": 11.28, "volume": 977014.0}, {"date": "2018-09-11", "close": 11.4, "volume": 1300781.0}, {"date": "2018-09-12", "close": 11.39, "volume": 1622200.0}, {"date": "2018-09-13", "close": 11.58, "volume": 1091741.0}, {"date": "2018-09-14", "close": 11.58, "volume": 506118.0}, {"date": "2018-09-17", "close": 11.69, "volume": 587169.0}, {"date": "2018-09-18", "close": 11.77, "volume": 690261.0}, {"date": "2018-09-19", "close": 11.8, "volume": 1239052.0}, {"date": "2018-09-20", "close": 12.0, "volume": 911018.0}, {"date": "2018-09-21", "close": 11.93, "volume": 1617265.0}, {"date": "2018-09-24", "close": 11.96, "volume": 546585.0}, {"date": "2018-09-25", "close": 11.78, "volume": 658444.0}, {"date": "2018-09-26", "close": 11.55, "volume": 387552.0}, {"date": "2018-09-27", "close": 11.49, "volume": 318494.0}, {"date": "2018-09-28", "close": 11.51, "volume": 490520.0}, {"date": "2018-10-01", "close": 11.37, "volume": 462683.0}, {"date": "2018-10-02", "close": 11.32, "volume": 438645.0}, {"date": "2018-10-03", "close": 11.64, "volume": 744601.0}, {"date": "2018-10-04", "close": 11.63, "volume": 599778.0}, {"date": "2018-10-05", "close": 11.61, "volume": 576016.0}, {"date": "2018-10-08", "close": 11.63, "volume": 526925.0}, {"date": "2018-10-09", "close": 11.45, "volume": 490277.0}, {"date": "2018-10-10", "close": 11.15, "volume": 999524.0}, {"date": "2018-10-11", "close": 10.8, "volume": 704471.0}, {"date": "2018-10-12", "close": 10.55, "volume": 866798.0}, {"date": "2018-10-15", "close": 10.74, "volume": 1112066.0}, {"date": "2018-10-16", "close": 11.17, "volume": 677360.0}, {"date": "2018-10-17", "close": 11.15, "volume": 583559.0}, {"date": "2018-10-18", "close": 10.83, "volume": 511346.0}, {"date": "2018-10-19", "close": 10.7, "volume": 565489.0}, {"date": "2018-10-22", "close": 10.75, "volume": 493260.0}, {"date": "2018-10-23", "close": 10.46, "volume": 853112.0}, {"date": "2018-10-24", "close": 10.27, "volume": 1291187.0}, {"date": "2018-10-25", "close": 10.42, "volume": 753463.0}, {"date": "2018-10-26", "close": 10.4, "volume": 645276.0}, {"date": "2018-10-29", "close": 10.27, "volume": 711193.0}, {"date": "2018-10-30", "close": 10.32, "volume": 2631130.0}, {"date": "2018-10-31", "close": 10.26, "volume": 1553679.0}, {"date": "2018-11-01", "close": 10.53, "volume": 1287272.0}, {"date": "2018-11-02", "close": 10.62, "volume": 1881265.0}, {"date": "2018-11-05", "close": 10.83, "volume": 531284.0}, {"date": "2018-11-06", "close": 11.4, "volume": 2680109.0}, {"date": "2018-11-07", "close": 11.7, "volume": 1838663.0}, {"date": "2018-11-08", "close": 11.62, "volume": 1529847.0}, {"date": "2018-11-09", "close": 11.28, "volume": 663053.0}, {"date": "2018-11-12", "close": 10.93, "volume": 836893.0}, {"date": "2018-11-13", "close": 10.9, "volume": 543237.0}, {"date": "2018-11-14", "close": 10.74, "volume": 1233538.0}, {"date": "2018-11-15", "close": 10.98, "volume": 765101.0}, {"date": "2018-11-16", "close": 11.01, "volume": 1115539.0}, {"date": "2018-11-19", "close": 10.74, "volume": 418169.0}, {"date": "2018-11-20", "close": 10.45, "volume": 937187.0}, {"date": "2018-11-21", "close": 10.47, "volume": 1063515.0}, {"date": "2018-11-23", "close": 10.42, "volume": 374477.0}, {"date": "2018-11-26", "close": 10.71, "volume": 1329276.0}, {"date": "2018-11-27", "close": 10.53, "volume": 639305.0}, {"date": "2018-11-28", "close": 10.58, "volume": 1100527.0}, {"date": "2018-11-29", "close": 10.36, "volume": 1126261.0}, {"date": "2018-11-30", "close": 10.53, "volume": 864474.0}, {"date": "2018-12-03", "close": 10.7, "volume": 706325.0}, {"date": "2018-12-04", "close": 10.15, "volume": 1016187.0}, {"date": "2018-12-06", "close": 10.21, "volume": 968532.0}, {"date": "2018-12-07", "close": 10.02, "volume": 982470.0}, {"date": "2018-12-10", "close": 10.08, "volume": 2031121.0}, {"date": "2018-12-11", "close": 10.05, "volume": 879334.0}, {"date": "2018-12-12", "close": 10.17, "volume": 566824.0}, {"date": "2018-12-13", "close": 10.03, "volume": 701072.0}, {"date": "2018-12-14", "close": 9.79, "volume": 579672.0}, {"date": "2018-12-17", "close": 9.42, "volume": 997402.0}, {"date": "2018-12-18", "close": 9.41, "volume": 806462.0}, {"date": "2018-12-19", "close": 9.12, "volume": 906701.0}, {"date": "2018-12-20", "close": 9.15, "volume": 1367058.0}, {"date": "2018-12-21", "close": 9.0, "volume": 2069869.0}, {"date": "2018-12-24", "close": 8.66, "volume": 486701.0}, {"date": "2018-12-26", "close": 8.97, "volume": 954479.0}, {"date": "2018-12-27", "close": 9.22, "volume": 1559335.0}, {"date": "2018-12-28", "close": 9.12, "volume": 978908.0}, {"date": "2018-12-31", "close": 9.1, "volume": 883478.0}, {"date": "2019-01-02", "close": 9.16, "volume": 772737.0}, {"date": "2019-01-03", "close": 9.04, "volume": 695140.0}, {"date": "2019-01-04", "close": 9.19, "volume": 766525.0}, {"date": "2019-01-07", "close": 9.22, "volume": 676883.0}, {"date": "2019-01-08", "close": 9.32, "volume": 551755.0}, {"date": "2019-01-09", "close": 9.45, "volume": 385234.0}, {"date": "2019-01-10", "close": 9.55, "volume": 493874.0}, {"date": "2019-01-11", "close": 9.57, "volume": 564632.0}, {"date": "2019-01-14", "close": 9.49, "volume": 519507.0}, {"date": "2019-01-15", "close": 9.46, "volume": 413878.0}, {"date": "2019-01-16", "close": 9.6, "volume": 727419.0}, {"date": "2019-01-17", "close": 9.57, "volume": 898301.0}, {"date": "2019-01-18", "close": 9.73, "volume": 708753.0}, {"date": "2019-01-22", "close": 9.34, "volume": 2035041.0}, {"date": "2019-01-23", "close": 9.35, "volume": 2010913.0}, {"date": "2019-01-24", "close": 9.43, "volume": 2468517.0}, {"date": "2019-01-25", "close": 9.59, "volume": 612714.0}, {"date": "2019-01-28", "close": 9.4, "volume": 1111857.0}, {"date": "2019-01-29", "close": 9.61, "volume": 711105.0}, {"date": "2019-01-30", "close": 9.61, "volume": 966305.0}, {"date": "2019-01-31", "close": 9.88, "volume": 1959534.0}, {"date": "2019-02-01", "close": 9.88, "volume": 728367.0}, {"date": "2019-02-04", "close": 9.91, "volume": 1254443.0}, {"date": "2019-02-05", "close": 10.52, "volume": 1983007.0}, {"date": "2019-02-06", "close": 10.4, "volume": 1588127.0}, {"date": "2019-02-07", "close": 10.1, "volume": 1538046.0}, {"date": "2019-02-08", "close": 10.24, "volume": 1516618.0}, {"date": "2019-02-11", "close": 10.29, "volume": 1625072.0}, {"date": "2019-02-12", "close": 10.37, "volume": 1271262.0}, {"date": "2019-02-13", "close": 10.64, "volume": 1053858.0}, {"date": "2019-02-14", "close": 10.67, "volume": 936449.0}, {"date": "2019-02-15", "close": 10.82, "volume": 919612.0}, {"date": "2019-02-19", "close": 10.9, "volume": 539477.0}, {"date": "2019-02-20", "close": 10.97, "volume": 611274.0}, {"date": "2019-02-21", "close": 10.86, "volume": 929154.0}, {"date": "2019-02-22", "close": 10.87, "volume": 1017999.0}, {"date": "2019-02-25", "close": 10.9, "volume": 762092.0}, {"date": "2019-02-26", "close": 10.55, "volume": 1025152.0}, {"date": "2019-02-27", "close": 10.57, "volume": 440345.0}, {"date": "2019-02-28", "close": 10.44, "volume": 503486.0}, {"date": "2019-03-01", "close": 10.55, "volume": 495964.0}, {"date": "2019-03-04", "close": 10.5, "volume": 1257508.0}, {"date": "2019-03-05", "close": 10.41, "volume": 632488.0}, {"date": "2019-03-06", "close": 10.27, "volume": 642951.0}, {"date": "2019-03-07", "close": 10.1, "volume": 976049.0}, {"date": "2019-03-08", "close": 10.05, "volume": 531446.0}, {"date": "2019-03-11", "close": 10.42, "volume": 815898.0}, {"date": "2019-03-12", "close": 10.32, "volume": 519572.0}, {"date": "2019-03-13", "close": 10.45, "volume": 668279.0}, {"date": "2019-03-14", "close": 10.29, "volume": 801784.0}, {"date": "2019-03-15", "close": 10.29, "volume": 1165614.0}, {"date": "2019-03-18", "close": 10.39, "volume": 611462.0}, {"date": "2019-03-19", "close": 10.38, "volume": 776281.0}, {"date": "2019-03-20", "close": 10.24, "volume": 541763.0}, {"date": "2019-03-21", "close": 10.33, "volume": 361685.0}, {"date": "2019-03-22", "close": 9.95, "volume": 929153.0}, {"date": "2019-03-25", "close": 9.94, "volume": 451593.0}, {"date": "2019-03-26", "close": 9.97, "volume": 536012.0}, {"date": "2019-03-27", "close": 9.95, "volume": 343692.0}, {"date": "2019-03-28", "close": 9.95, "volume": 393637.0}, {"date": "2019-03-29", "close": 10.04, "volume": 561390.0}, {"date": "2019-04-01", "close": 10.33, "volume": 595242.0}, {"date": "2019-04-02", "close": 10.28, "volume": 376256.0}, {"date": "2019-04-03", "close": 10.34, "volume": 370623.0}, {"date": "2019-04-04", "close": 10.39, "volume": 314262.0}, {"date": "2019-04-05", "close": 10.51, "volume": 618928.0}, {"date": "2019-04-08", "close": 10.49, "volume": 265216.0}, {"date": "2019-04-09", "close": 10.28, "volume": 1241286.0}, {"date": "2019-04-10", "close": 10.56, "volume": 390412.0}, {"date": "2019-04-11", "close": 10.66, "volume": 569239.0}, {"date": "2019-04-12", "close": 10.79, "volume": 567602.0}, {"date": "2019-04-15", "close": 10.8, "volume": 656579.0}, {"date": "2019-04-16", "close": 11.04, "volume": 1130252.0}, {"date": "2019-04-17", "close": 11.02, "volume": 1824958.0}, {"date": "2019-04-18", "close": 10.99, "volume": 1146191.0}, {"date": "2019-04-22", "close": 10.87, "volume": 663715.0}, {"date": "2019-04-23", "close": 10.77, "volume": 778389.0}, {"date": "2019-04-24", "close": 10.85, "volume": 571482.0}, {"date": "2019-04-25", "close": 10.73, "volume": 726459.0}, {"date": "2019-04-26", "close": 10.75, "volume": 436088.0}, {"date": "2019-04-29", "close": 10.79, "volume": 601300.0}, {"date": "2019-04-30", "close": 10.73, "volume": 864491.0}, {"date": "2019-05-01", "close": 10.7, "volume": 709778.0}, {"date": "2019-05-02", "close": 10.7, "volume": 659535.0}, {"date": "2019-05-03", "close": 10.88, "volume": 607154.0}, {"date": "2019-05-06", "close": 10.71, "volume": 842309.0}, {"date": "2019-05-07", "close": 9.49, "volume": 3674071.0}, {"date": "2019-05-08", "close": 9.12, "volume": 2269297.0}, {"date": "2019-05-09", "close": 9.15, "volume": 1518749.0}, {"date": "2019-05-10", "close": 9.23, "volume": 3149037.0}, {"date": "2019-05-13", "close": 9.19, "volume": 2789301.0}, {"date": "2019-05-14", "close": 9.36, "volume": 3912217.0}, {"date": "2019-05-15", "close": 9.31, "volume": 5223179.0}, {"date": "2019-05-16", "close": 9.28, "volume": 1278913.0}, {"date": "2019-05-17", "close": 9.35, "volume": 1416182.0}, {"date": "2019-05-20", "close": 9.27, "volume": 1161752.0}, {"date": "2019-05-21", "close": 9.45, "volume": 736621.0}, {"date": "2019-05-22", "close": 9.31, "volume": 1159020.0}, {"date": "2019-05-23", "close": 9.23, "volume": 1106457.0}, {"date": "2019-05-24", "close": 9.3, "volume": 487891.0}, {"date": "2019-05-28", "close": 9.26, "volume": 831639.0}, {"date": "2019-05-29", "close": 9.33, "volume": 1182892.0}, {"date": "2019-05-30", "close": 9.27, "volume": 809078.0}, {"date": "2019-05-31", "close": 9.24, "volume": 854190.0}, {"date": "2019-06-03", "close": 9.27, "volume": 1031965.0}, {"date": "2019-06-04", "close": 9.67, "volume": 946060.0}, {"date": "2019-06-05", "close": 9.57, "volume": 481900.0}, {"date": "2019-06-06", "close": 9.52, "volume": 666140.0}, {"date": "2019-06-07", "close": 9.64, "volume": 519494.0}, {"date": "2019-06-10", "close": 9.64, "volume": 543286.0}, {"date": "2019-06-11", "close": 9.63, "volume": 818628.0}, {"date": "2019-06-12", "close": 9.6, "volume": 368942.0}, {"date": "2019-06-13", "close": 9.77, "volume": 635507.0}, {"date": "2019-06-14", "close": 9.73, "volume": 454548.0}, {"date": "2019-06-17", "close": 9.96, "volume": 877424.0}, {"date": "2019-06-18", "close": 10.05, "volume": 932463.0}, {"date": "2019-06-19", "close": 10.12, "volume": 508398.0}, {"date": "2019-06-20", "close": 10.24, "volume": 587922.0}, {"date": "2019-06-21", "close": 10.04, "volume": 1439696.0}, {"date": "2019-06-24", "close": 9.93, "volume": 771768.0}, {"date": "2019-06-25", "close": 9.83, "volume": 618849.0}, {"date": "2019-06-26", "close": 9.39, "volume": 1661891.0}, {"date": "2019-06-27", "close": 9.61, "volume": 743624.0}, {"date": "2019-06-28", "close": 9.82, "volume": 1553363.0}, {"date": "2019-07-01", "close": 9.62, "volume": 884633.0}, {"date": "2019-07-02", "close": 9.66, "volume": 575066.0}, {"date": "2019-07-03", "close": 9.72, "volume": 193477.0}, {"date": "2019-07-05", "close": 9.76, "volume": 400190.0}, {"date": "2019-07-08", "close": 9.67, "volume": 528555.0}, {"date": "2019-07-09", "close": 9.52, "volume": 243960.0}, {"date": "2019-07-10", "close": 9.49, "volume": 408092.0}, {"date": "2019-07-11", "close": 9.44, "volume": 384702.0}, {"date": "2019-07-12", "close": 9.6, "volume": 608620.0}, {"date": "2019-07-15", "close": 9.53, "volume": 392433.0}, {"date": "2019-07-16", "close": 9.68, "volume": 519901.0}, {"date": "2019-07-17", "close": 9.56, "volume": 870522.0}, {"date": "2019-07-18", "close": 9.61, "volume": 498471.0}, {"date": "2019-07-19", "close": 9.69, "volume": 564323.0}, {"date": "2019-07-22", "close": 9.59, "volume": 333840.0}, {"date": "2019-07-23", "close": 9.78, "volume": 653037.0}, {"date": "2019-07-24", "close": 9.92, "volume": 553101.0}, {"date": "2019-07-25", "close": 9.87, "volume": 423799.0}, {"date": "2019-07-26", "close": 10.1, "volume": 551339.0}, {"date": "2019-07-29", "close": 10.0, "volume": 601739.0}, {"date": "2019-07-30", "close": 10.26, "volume": 665672.0}, {"date": "2019-07-31", "close": 10.17, "volume": 1207922.0}, {"date": "2019-08-01", "close": 9.98, "volume": 769540.0}, {"date": "2019-08-02", "close": 9.96, "volume": 586675.0}, {"date": "2019-08-05", "close": 9.7, "volume": 824110.0}, {"date": "2019-08-06", "close": 10.34, "volume": 2024193.0}, {"date": "2019-08-07", "close": 10.17, "volume": 1778399.0}, {"date": "2019-08-08", "close": 10.15, "volume": 1206434.0}, {"date": "2019-08-09", "close": 10.0, "volume": 849305.0}, {"date": "2019-08-12", "close": 10.03, "volume": 761239.0}, {"date": "2019-08-13", "close": 10.26, "volume": 945233.0}, {"date": "2019-08-14", "close": 10.04, "volume": 1143201.0}, {"date": "2019-08-15", "close": 10.07, "volume": 1042712.0}, {"date": "2019-08-16", "close": 10.39, "volume": 717289.0}, {"date": "2019-08-19", "close": 10.45, "volume": 467032.0}, {"date": "2019-08-20", "close": 10.43, "volume": 567762.0}, {"date": "2019-08-21", "close": 10.32, "volume": 665258.0}, {"date": "2019-08-22", "close": 10.29, "volume": 1119298.0}, {"date": "2019-08-23", "close": 10.0, "volume": 1317456.0}, {"date": "2019-08-26", "close": 10.01, "volume": 438291.0}, {"date": "2019-08-27", "close": 9.87, "volume": 737968.0}, {"date": "2019-08-28", "close": 10.01, "volume": 518467.0}, {"date": "2019-08-29", "close": 10.3, "volume": 770516.0}, {"date": "2019-08-30", "close": 10.46, "volume": 582993.0}, {"date": "2019-09-03", "close": 10.17, "volume": 761544.0}, {"date": "2019-09-04", "close": 10.16, "volume": 460417.0}, {"date": "2019-09-05", "close": 10.46, "volume": 560204.0}, {"date": "2019-09-06", "close": 10.54, "volume": 548948.0}, {"date": "2019-09-09", "close": 10.61, "volume": 528426.0}, {"date": "2019-09-10", "close": 10.69, "volume": 515369.0}, {"date": "2019-09-11", "close": 10.98, "volume": 646864.0}, {"date": "2019-09-12", "close": 11.01, "volume": 516968.0}, {"date": "2019-09-13", "close": 11.05, "volume": 1003008.0}, {"date": "2019-09-16", "close": 11.0, "volume": 1165539.0}, {"date": "2019-09-17", "close": 10.99, "volume": 443368.0}, {"date": "2019-09-18", "close": 10.9, "volume": 733441.0}, {"date": "2019-09-19", "close": 10.89, "volume": 582768.0}, {"date": "2019-09-20", "close": 10.98, "volume": 2078456.0}, {"date": "2019-09-23", "close": 10.81, "volume": 548538.0}, {"date": "2019-09-24", "close": 10.65, "volume": 585651.0}, {"date": "2019-09-25", "close": 11.02, "volume": 745780.0}, {"date": "2019-09-26", "close": 11.17, "volume": 1101519.0}, {"date": "2019-09-27", "close": 11.23, "volume": 824543.0}, {"date": "2019-09-30", "close": 11.24, "volume": 624876.0}, {"date": "2019-10-01", "close": 10.84, "volume": 1155596.0}, {"date": "2019-10-02", "close": 10.8, "volume": 1147249.0}, {"date": "2019-10-03", "close": 10.7, "volume": 636125.0}, {"date": "2019-10-04", "close": 10.91, "volume": 734450.0}, {"date": "2019-10-07", "close": 10.85, "volume": 547940.0}, {"date": "2019-10-08", "close": 10.62, "volume": 586575.0}, {"date": "2019-10-09", "close": 10.77, "volume": 616184.0}, {"date": "2019-10-10", "close": 11.0, "volume": 661453.0}, {"date": "2019-10-11", "close": 11.21, "volume": 966767.0}, {"date": "2019-10-14", "close": 11.2, "volume": 545161.0}, {"date": "2019-10-15", "close": 11.21, "volume": 549831.0}, {"date": "2019-10-16", "close": 11.23, "volume": 678457.0}, {"date": "2019-10-17", "close": 11.46, "volume": 657834.0}, {"date": "2019-10-18", "close": 11.47, "volume": 956331.0}, {"date": "2019-10-21", "close": 11.52, "volume": 561603.0}, {"date": "2019-10-22", "close": 11.63, "volume": 596702.0}, {"date": "2019-10-23", "close": 11.69, "volume": 704397.0}, {"date": "2019-10-24", "close": 11.7, "volume": 472610.0}, {"date": "2019-10-25", "close": 11.71, "volume": 570909.0}, {"date": "2019-10-28", "close": 11.69, "volume": 734769.0}, {"date": "2019-10-29", "close": 11.68, "volume": 1254792.0}, {"date": "2019-10-30", "close": 11.71, "volume": 854725.0}, {"date": "2019-10-31", "close": 11.7, "volume": 989271.0}, {"date": "2019-11-01", "close": 11.95, "volume": 1115682.0}, {"date": "2019-11-04", "close": 12.04, "volume": 1028082.0}, {"date": "2019-11-05", "close": 12.25, "volume": 930430.0}, {"date": "2019-11-06", "close": 11.42, "volume": 1691710.0}, {"date": "2019-11-07", "close": 11.18, "volume": 1009700.0}, {"date": "2019-11-08", "close": 11.15, "volume": 707867.0}, {"date": "2019-11-11", "close": 11.1, "volume": 712685.0}, {"date": "2019-11-12", "close": 11.17, "volume": 685396.0}, {"date": "2019-11-13", "close": 11.01, "volume": 700603.0}, {"date": "2019-11-14", "close": 11.04, "volume": 440538.0}, {"date": "2019-11-15", "close": 10.98, "volume": 530049.0}, {"date": "2019-11-18", "close": 10.97, "volume": 742490.0}, {"date": "2019-11-19", "close": 10.92, "volume": 452701.0}, {"date": "2019-11-20", "close": 10.91, "volume": 813384.0}, {"date": "2019-11-21", "close": 10.84, "volume": 600805.0}, {"date": "2019-11-22", "close": 10.89, "volume": 396387.0}, {"date": "2019-11-25", "close": 11.11, "volume": 726768.0}, {"date": "2019-11-26", "close": 11.21, "volume": 593082.0}, {"date": "2019-11-27", "close": 11.25, "volume": 288599.0}, {"date": "2019-11-29", "close": 11.28, "volume": 404981.0}, {"date": "2019-12-02", "close": 11.24, "volume": 905821.0}, {"date": "2019-12-03", "close": 11.26, "volume": 757193.0}, {"date": "2019-12-04", "close": 11.52, "volume": 1196774.0}, {"date": "2019-12-05", "close": 11.79, "volume": 1243191.0}, {"date": "2019-12-06", "close": 11.8, "volume": 677362.0}, {"date": "2019-12-09", "close": 11.94, "volume": 896011.0}, {"date": "2019-12-10", "close": 11.79, "volume": 1029128.0}, {"date": "2019-12-11", "close": 11.92, "volume": 1293405.0}, {"date": "2019-12-12", "close": 11.89, "volume": 1564039.0}, {"date": "2019-12-13", "close": 11.66, "volume": 1563410.0}, {"date": "2019-12-16", "close": 11.62, "volume": 1416094.0}, {"date": "2019-12-17", "close": 11.67, "volume": 1006995.0}, {"date": "2019-12-18", "close": 11.73, "volume": 875127.0}, {"date": "2019-12-19", "close": 11.78, "volume": 658492.0}, {"date": "2019-12-20", "close": 11.82, "volume": 1487417.0}, {"date": "2019-12-23", "close": 11.95, "volume": 538006.0}, {"date": "2019-12-24", "close": 11.93, "volume": 216867.0}, {"date": "2019-12-26", "close": 11.85, "volume": 440465.0}, {"date": "2019-12-27", "close": 11.89, "volume": 509217.0}, {"date": "2019-12-30", "close": 11.93, "volume": 583046.0}, {"date": "2019-12-31", "close": 11.98, "volume": 754264.0}, {"date": "2020-01-02", "close": 12.0, "volume": 777179.0}, {"date": "2020-01-03", "close": 12.01, "volume": 1131623.0}, {"date": "2020-01-06", "close": 12.01, "volume": 891405.0}, {"date": "2020-01-07", "close": 11.89, "volume": 517868.0}, {"date": "2020-01-08", "close": 11.95, "volume": 601911.0}, {"date": "2020-01-09", "close": 11.93, "volume": 442327.0}, {"date": "2020-01-10", "close": 11.84, "volume": 480682.0}, {"date": "2020-01-13", "close": 12.03, "volume": 527475.0}, {"date": "2020-01-14", "close": 11.69, "volume": 990065.0}, {"date": "2020-01-15", "close": 11.84, "volume": 1155653.0}, {"date": "2020-01-16", "close": 12.0, "volume": 870462.0}, {"date": "2020-01-17", "close": 12.13, "volume": 735737.0}, {"date": "2020-01-21", "close": 12.12, "volume": 1026599.0}, {"date": "2020-01-22", "close": 12.18, "volume": 1117200.0}, {"date": "2020-01-23", "close": 12.2, "volume": 835635.0}, {"date": "2020-01-24", "close": 12.09, "volume": 736250.0}, {"date": "2020-01-27", "close": 12.03, "volume": 915752.0}, {"date": "2020-01-28", "close": 11.94, "volume": 698357.0}, {"date": "2020-01-29", "close": 12.15, "volume": 854384.0}, {"date": "2020-01-30", "close": 12.01, "volume": 635053.0}, {"date": "2020-01-31", "close": 11.65, "volume": 823447.0}, {"date": "2020-02-03", "close": 11.87, "volume": 752852.0}, {"date": "2020-02-04", "close": 12.09, "volume": 787323.0}, {"date": "2020-02-05", "close": 12.29, "volume": 1476590.0}, {"date": "2020-02-06", "close": 12.12, "volume": 1211973.0}, {"date": "2020-02-07", "close": 12.01, "volume": 1135229.0}, {"date": "2020-02-10", "close": 12.01, "volume": 638471.0}, {"date": "2020-02-11", "close": 12.23, "volume": 814080.0}, {"date": "2020-02-12", "close": 12.37, "volume": 637081.0}, {"date": "2020-02-13", "close": 12.33, "volume": 327528.0}, {"date": "2020-02-14", "close": 12.35, "volume": 346091.0}, {"date": "2020-02-18", "close": 12.17, "volume": 658752.0}, {"date": "2020-02-19", "close": 12.41, "volume": 802856.0}, {"date": "2020-02-20", "close": 12.64, "volume": 827169.0}, {"date": "2020-02-21", "close": 12.52, "volume": 706827.0}, {"date": "2020-02-24", "close": 12.14, "volume": 640258.0}, {"date": "2020-02-25", "close": 11.84, "volume": 990329.0}, {"date": "2020-02-26", "close": 11.84, "volume": 1372244.0}, {"date": "2020-02-27", "close": 11.36, "volume": 1787665.0}, {"date": "2020-02-28", "close": 10.95, "volume": 1893055.0}, {"date": "2020-03-02", "close": 11.36, "volume": 715425.0}, {"date": "2020-03-03", "close": 11.41, "volume": 1242682.0}, {"date": "2020-03-04", "close": 11.77, "volume": 638911.0}, {"date": "2020-03-05", "close": 11.32, "volume": 819237.0}, {"date": "2020-03-06", "close": 11.19, "volume": 961537.0}, {"date": "2020-03-09", "close": 10.31, "volume": 1155936.0}, {"date": "2020-03-10", "close": 10.37, "volume": 1876951.0}, {"date": "2020-03-11", "close": 9.88, "volume": 1306908.0}, {"date": "2020-03-12", "close": 8.64, "volume": 1111073.0}, {"date": "2020-03-13", "close": 9.42, "volume": 1452534.0}, {"date": "2020-03-16", "close": 7.72, "volume": 1637370.0}, {"date": "2020-03-17", "close": 8.35, "volume": 1411739.0}, {"date": "2020-03-18", "close": 7.54, "volume": 1086703.0}, {"date": "2020-03-19", "close": 7.73, "volume": 1500501.0}, {"date": "2020-03-20", "close": 7.31, "volume": 2185891.0}, {"date": "2020-03-23", "close": 7.09, "volume": 1298312.0}, {"date": "2020-03-24", "close": 8.19, "volume": 1434964.0}, {"date": "2020-03-25", "close": 8.59, "volume": 1924113.0}, {"date": "2020-03-26", "close": 8.34, "volume": 1723161.0}, {"date": "2020-03-27", "close": 7.66, "volume": 1692994.0}, {"date": "2020-03-30", "close": 7.92, "volume": 1306350.0}, {"date": "2020-03-31", "close": 8.01, "volume": 1887193.0}, {"date": "2020-04-01", "close": 7.19, "volume": 1472625.0}, {"date": "2020-04-02", "close": 7.54, "volume": 1145535.0}, {"date": "2020-04-03", "close": 7.62, "volume": 1109097.0}, {"date": "2020-04-06", "close": 8.0, "volume": 976741.0}, {"date": "2020-04-07", "close": 8.16, "volume": 1158744.0}, {"date": "2020-04-08", "close": 8.88, "volume": 1313509.0}, {"date": "2020-04-09", "close": 9.42, "volume": 995234.0}, {"date": "2020-04-13", "close": 9.13, "volume": 793038.0}, {"date": "2020-04-14", "close": 9.21, "volume": 724260.0}, {"date": "2020-04-15", "close": 8.63, "volume": 1080276.0}, {"date": "2020-04-16", "close": 8.45, "volume": 1537355.0}, {"date": "2020-04-17", "close": 9.0, "volume": 1549447.0}, {"date": "2020-04-20", "close": 8.67, "volume": 944531.0}, {"date": "2020-04-21", "close": 8.52, "volume": 1016835.0}, {"date": "2020-04-22", "close": 8.56, "volume": 892959.0}, {"date": "2020-04-23", "close": 8.57, "volume": 1132465.0}, {"date": "2020-04-24", "close": 8.8, "volume": 1003185.0}, {"date": "2020-04-27", "close": 9.49, "volume": 847815.0}, {"date": "2020-04-28", "close": 9.75, "volume": 901185.0}, {"date": "2020-04-29", "close": 9.89, "volume": 1299059.0}, {"date": "2020-04-30", "close": 9.49, "volume": 1290311.0}, {"date": "2020-05-01", "close": 9.35, "volume": 941772.0}, {"date": "2020-05-04", "close": 9.33, "volume": 1089876.0}, {"date": "2020-05-05", "close": 8.92, "volume": 1452515.0}, {"date": "2020-05-06", "close": 8.68, "volume": 850593.0}, {"date": "2020-05-07", "close": 8.7, "volume": 1012369.0}, {"date": "2020-05-08", "close": 8.93, "volume": 689358.0}, {"date": "2020-05-11", "close": 8.77, "volume": 1006040.0}, {"date": "2020-05-12", "close": 8.15, "volume": 897327.0}, {"date": "2020-05-13", "close": 7.86, "volume": 799587.0}, {"date": "2020-05-14", "close": 7.94, "volume": 965431.0}, {"date": "2020-05-15", "close": 8.06, "volume": 1024014.0}, {"date": "2020-05-18", "close": 8.75, "volume": 747761.0}, {"date": "2020-05-19", "close": 8.38, "volume": 538699.0}, {"date": "2020-05-20", "close": 8.68, "volume": 700760.0}, {"date": "2020-05-21", "close": 8.67, "volume": 618808.0}, {"date": "2020-05-22", "close": 8.71, "volume": 405576.0}, {"date": "2020-05-26", "close": 9.18, "volume": 683124.0}, {"date": "2020-05-27", "close": 9.45, "volume": 1544925.0}, {"date": "2020-05-28", "close": 9.2, "volume": 684993.0}, {"date": "2020-05-29", "close": 9.34, "volume": 1273690.0}, {"date": "2020-06-01", "close": 9.24, "volume": 1375458.0}, {"date": "2020-06-02", "close": 9.52, "volume": 753735.0}, {"date": "2020-06-03", "close": 9.7, "volume": 1017135.0}, {"date": "2020-06-04", "close": 9.78, "volume": 983854.0}, {"date": "2020-06-05", "close": 10.25, "volume": 984558.0}, {"date": "2020-06-08", "close": 10.36, "volume": 637202.0}, {"date": "2020-06-09", "close": 10.24, "volume": 731054.0}, {"date": "2020-06-10", "close": 9.64, "volume": 763737.0}, {"date": "2020-06-11", "close": 8.98, "volume": 2028956.0}, {"date": "2020-06-12", "close": 9.01, "volume": 1085806.0}, {"date": "2020-06-15", "close": 9.06, "volume": 677337.0}, {"date": "2020-06-16", "close": 9.4, "volume": 595317.0}, {"date": "2020-06-17", "close": 9.2, "volume": 549642.0}, {"date": "2020-06-18", "close": 9.16, "volume": 649892.0}, {"date": "2020-06-19", "close": 9.16, "volume": 1551113.0}, {"date": "2020-06-22", "close": 9.16, "volume": 563063.0}, {"date": "2020-06-23", "close": 9.07, "volume": 678550.0}, {"date": "2020-06-24", "close": 8.7, "volume": 751928.0}, {"date": "2020-06-25", "close": 8.88, "volume": 812247.0}, {"date": "2020-06-26", "close": 9.0, "volume": 3009779.0}, {"date": "2020-06-29", "close": 9.23, "volume": 594371.0}, {"date": "2020-06-30", "close": 9.43, "volume": 868306.0}, {"date": "2020-07-01", "close": 9.18, "volume": 808342.0}, {"date": "2020-07-02", "close": 9.33, "volume": 454090.0}, {"date": "2020-07-06", "close": 9.51, "volume": 750394.0}, {"date": "2020-07-07", "close": 9.26, "volume": 550141.0}, {"date": "2020-07-08", "close": 9.15, "volume": 475183.0}, {"date": "2020-07-09", "close": 8.93, "volume": 585058.0}, {"date": "2020-07-10", "close": 9.08, "volume": 453075.0}, {"date": "2020-07-13", "close": 9.14, "volume": 809655.0}, {"date": "2020-07-14", "close": 9.45, "volume": 883223.0}, {"date": "2020-07-15", "close": 9.82, "volume": 677371.0}, {"date": "2020-07-16", "close": 9.72, "volume": 530301.0}, {"date": "2020-07-17", "close": 9.74, "volume": 482470.0}, {"date": "2020-07-20", "close": 9.82, "volume": 832010.0}, {"date": "2020-07-21", "close": 10.02, "volume": 931280.0}, {"date": "2020-07-22", "close": 10.05, "volume": 615280.0}, {"date": "2020-07-23", "close": 10.18, "volume": 594844.0}, {"date": "2020-07-24", "close": 10.02, "volume": 503972.0}, {"date": "2020-07-27", "close": 10.15, "volume": 444056.0}, {"date": "2020-07-28", "close": 10.02, "volume": 639624.0}, {"date": "2020-07-29", "close": 10.23, "volume": 430029.0}, {"date": "2020-07-30", "close": 10.16, "volume": 525033.0}, {"date": "2020-07-31", "close": 10.12, "volume": 886897.0}, {"date": "2020-08-03", "close": 10.28, "volume": 609934.0}, {"date": "2020-08-04", "close": 10.3, "volume": 542976.0}, {"date": "2020-08-05", "close": 10.57, "volume": 841759.0}, {"date": "2020-08-06", "close": 11.01, "volume": 910632.0}, {"date": "2020-08-07", "close": 11.28, "volume": 983269.0}, {"date": "2020-08-10", "close": 11.21, "volume": 1173743.0}, {"date": "2020-08-11", "close": 11.43, "volume": 1664675.0}, {"date": "2020-08-12", "close": 11.16, "volume": 885267.0}, {"date": "2020-08-13", "close": 11.05, "volume": 409833.0}, {"date": "2020-08-14", "close": 11.08, "volume": 538121.0}, {"date": "2020-08-17", "close": 11.08, "volume": 866840.0}, {"date": "2020-08-18", "close": 10.93, "volume": 442524.0}, {"date": "2020-08-19", "close": 10.96, "volume": 385864.0}, {"date": "2020-08-20", "close": 10.82, "volume": 423263.0}, {"date": "2020-08-21", "close": 10.77, "volume": 463973.0}, {"date": "2020-08-24", "close": 10.99, "volume": 405779.0}, {"date": "2020-08-25", "close": 10.99, "volume": 578248.0}, {"date": "2020-08-26", "close": 10.79, "volume": 655216.0}, {"date": "2020-08-27", "close": 10.95, "volume": 590257.0}, {"date": "2020-08-28", "close": 11.06, "volume": 509357.0}, {"date": "2020-08-31", "close": 10.8, "volume": 922671.0}, {"date": "2020-09-01", "close": 11.07, "volume": 481923.0}, {"date": "2020-09-02", "close": 11.19, "volume": 507469.0}, {"date": "2020-09-03", "close": 10.81, "volume": 476901.0}, {"date": "2020-09-04", "close": 10.82, "volume": 601451.0}, {"date": "2020-09-08", "close": 10.56, "volume": 646481.0}, {"date": "2020-09-09", "close": 10.7, "volume": 596544.0}, {"date": "2020-09-10", "close": 10.74, "volume": 695854.0}, {"date": "2020-09-11", "close": 10.76, "volume": 943112.0}, {"date": "2020-09-14", "close": 10.86, "volume": 1048383.0}, {"date": "2020-09-15", "close": 10.93, "volume": 514333.0}, {"date": "2020-09-16", "close": 10.98, "volume": 843938.0}, {"date": "2020-09-17", "close": 11.13, "volume": 524008.0}, {"date": "2020-09-18", "close": 10.98, "volume": 1975037.0}, {"date": "2020-09-21", "close": 10.67, "volume": 1667201.0}, {"date": "2020-09-22", "close": 10.74, "volume": 933513.0}, {"date": "2020-09-23", "close": 10.33, "volume": 1126740.0}, {"date": "2020-09-24", "close": 10.27, "volume": 1509251.0}, {"date": "2020-09-25", "close": 10.34, "volume": 1101806.0}, {"date": "2020-09-28", "close": 10.47, "volume": 1246244.0}, {"date": "2020-09-29", "close": 10.4, "volume": 1683475.0}, {"date": "2020-09-30", "close": 10.39, "volume": 1191892.0}, {"date": "2020-10-01", "close": 10.34, "volume": 1127606.0}, {"date": "2020-10-02", "close": 10.55, "volume": 1305110.0}, {"date": "2020-10-05", "close": 10.55, "volume": 613453.0}, {"date": "2020-10-06", "close": 10.46, "volume": 1028550.0}, {"date": "2020-10-07", "close": 10.67, "volume": 922730.0}, {"date": "2020-10-08", "close": 10.9, "volume": 1522818.0}, {"date": "2020-10-09", "close": 10.81, "volume": 1107953.0}, {"date": "2020-10-12", "close": 11.06, "volume": 727320.0}, {"date": "2020-10-13", "close": 10.79, "volume": 905994.0}, {"date": "2020-10-14", "close": 11.04, "volume": 792097.0}, {"date": "2020-10-15", "close": 11.19, "volume": 645529.0}, {"date": "2020-10-16", "close": 11.18, "volume": 1844837.0}, {"date": "2020-10-19", "close": 11.06, "volume": 560372.0}, {"date": "2020-10-20", "close": 11.0, "volume": 576887.0}, {"date": "2020-10-21", "close": 10.84, "volume": 494898.0}, {"date": "2020-10-22", "close": 11.07, "volume": 1138282.0}, {"date": "2020-10-23", "close": 11.11, "volume": 644106.0}, {"date": "2020-10-26", "close": 11.04, "volume": 780839.0}, {"date": "2020-10-27", "close": 10.91, "volume": 586569.0}, {"date": "2020-10-28", "close": 10.43, "volume": 2178275.0}, {"date": "2020-10-29", "close": 10.53, "volume": 1202818.0}, {"date": "2020-10-30", "close": 10.36, "volume": 1056622.0}, {"date": "2020-11-02", "close": 10.58, "volume": 878809.0}, {"date": "2020-11-03", "close": 11.0, "volume": 688567.0}, {"date": "2020-11-04", "close": 10.63, "volume": 554631.0}, {"date": "2020-11-05", "close": 10.96, "volume": 545431.0}, {"date": "2020-11-06", "close": 10.88, "volume": 551754.0}, {"date": "2020-11-09", "close": 11.55, "volume": 1958959.0}, {"date": "2020-11-10", "close": 11.72, "volume": 812653.0}, {"date": "2020-11-11", "close": 11.54, "volume": 620750.0}, {"date": "2020-11-12", "close": 11.37, "volume": 663380.0}, {"date": "2020-11-13", "close": 11.67, "volume": 781008.0}, {"date": "2020-11-16", "close": 12.05, "volume": 1143062.0}, {"date": "2020-11-17", "close": 11.93, "volume": 967759.0}, {"date": "2020-11-18", "close": 11.88, "volume": 1147014.0}, {"date": "2020-11-19", "close": 11.81, "volume": 1262706.0}, {"date": "2020-11-20", "close": 11.84, "volume": 923677.0}, {"date": "2020-11-23", "close": 12.12, "volume": 864176.0}, {"date": "2020-11-24", "close": 12.49, "volume": 1078977.0}, {"date": "2020-11-25", "close": 12.11, "volume": 643351.0}, {"date": "2020-11-27", "close": 12.13, "volume": 317817.0}, {"date": "2020-11-30", "close": 11.87, "volume": 755022.0}, {"date": "2020-12-01", "close": 11.84, "volume": 815298.0}, {"date": "2020-12-02", "close": 11.86, "volume": 572264.0}, {"date": "2020-12-03", "close": 11.78, "volume": 546542.0}, {"date": "2020-12-04", "close": 12.0, "volume": 822042.0}, {"date": "2020-12-07", "close": 11.87, "volume": 468440.0}, {"date": "2020-12-08", "close": 12.05, "volume": 558395.0}, {"date": "2020-12-09", "close": 12.34, "volume": 758568.0}, {"date": "2020-12-10", "close": 12.02, "volume": 567988.0}, {"date": "2020-12-11", "close": 11.93, "volume": 1314629.0}, {"date": "2020-12-14", "close": 12.06, "volume": 863835.0}, {"date": "2020-12-15", "close": 12.3, "volume": 498332.0}, {"date": "2020-12-16", "close": 12.19, "volume": 560744.0}, {"date": "2020-12-17", "close": 12.2, "volume": 579450.0}, {"date": "2020-12-18", "close": 12.13, "volume": 3829001.0}, {"date": "2020-12-21", "close": 11.77, "volume": 1466325.0}, {"date": "2020-12-22", "close": 11.95, "volume": 878076.0}, {"date": "2020-12-23", "close": 12.13, "volume": 546543.0}, {"date": "2020-12-24", "close": 12.14, "volume": 324065.0}, {"date": "2020-12-28", "close": 12.17, "volume": 586508.0}, {"date": "2020-12-29", "close": 12.09, "volume": 690979.0}, {"date": "2020-12-30", "close": 12.31, "volume": 622055.0}, {"date": "2020-12-31", "close": 12.38, "volume": 630150.0}, {"date": "2021-01-04", "close": 12.1, "volume": 717011.0}, {"date": "2021-01-05", "close": 12.23, "volume": 711046.0}, {"date": "2021-01-06", "close": 13.05, "volume": 942460.0}, {"date": "2021-01-07", "close": 13.14, "volume": 667444.0}, {"date": "2021-01-08", "close": 12.88, "volume": 459352.0}, {"date": "2021-01-11", "close": 12.78, "volume": 690830.0}, {"date": "2021-01-12", "close": 13.0, "volume": 599449.0}, {"date": "2021-01-13", "close": 12.84, "volume": 527652.0}, {"date": "2021-01-14", "close": 12.86, "volume": 733465.0}, {"date": "2021-01-15", "close": 12.55, "volume": 1039051.0}, {"date": "2021-01-19", "close": 12.63, "volume": 722762.0}, {"date": "2021-01-20", "close": 12.3, "volume": 1241733.0}, {"date": "2021-01-21", "close": 12.31, "volume": 1037335.0}, {"date": "2021-01-22", "close": 12.48, "volume": 975294.0}, {"date": "2021-01-25", "close": 12.3, "volume": 585041.0}, {"date": "2021-01-26", "close": 12.32, "volume": 660563.0}, {"date": "2021-01-27", "close": 11.94, "volume": 790879.0}, {"date": "2021-01-28", "close": 12.05, "volume": 776281.0}, {"date": "2021-01-29", "close": 11.99, "volume": 1421126.0}, {"date": "2021-02-01", "close": 12.08, "volume": 885969.0}, {"date": "2021-02-02", "close": 12.2, "volume": 569017.0}, {"date": "2021-02-03", "close": 12.26, "volume": 621160.0}, {"date": "2021-02-04", "close": 12.49, "volume": 790587.0}, {"date": "2021-02-05", "close": 12.54, "volume": 557112.0}, {"date": "2021-02-08", "close": 12.94, "volume": 573189.0}, {"date": "2021-02-09", "close": 12.77, "volume": 418155.0}, {"date": "2021-02-10", "close": 12.79, "volume": 715101.0}, {"date": "2021-02-11", "close": 12.72, "volume": 494877.0}, {"date": "2021-02-12", "close": 12.69, "volume": 545720.0}, {"date": "2021-02-16", "close": 12.56, "volume": 596670.0}, {"date": "2021-02-17", "close": 12.55, "volume": 654409.0}, {"date": "2021-02-18", "close": 12.51, "volume": 500866.0}, {"date": "2021-02-19", "close": 12.74, "volume": 781689.0}, {"date": "2021-02-22", "close": 13.05, "volume": 911187.0}, {"date": "2021-02-23", "close": 12.93, "volume": 1052837.0}, {"date": "2021-02-24", "close": 13.18, "volume": 826023.0}, {"date": "2021-02-25", "close": 12.99, "volume": 838575.0}, {"date": "2021-02-26", "close": 12.89, "volume": 744715.0}, {"date": "2021-03-01", "close": 13.25, "volume": 954194.0}, {"date": "2021-03-02", "close": 13.04, "volume": 497620.0}, {"date": "2021-03-03", "close": 13.09, "volume": 509446.0}, {"date": "2021-03-04", "close": 12.73, "volume": 1123658.0}, {"date": "2021-03-05", "close": 13.25, "volume": 1777353.0}, {"date": "2021-03-08", "close": 13.7, "volume": 1178261.0}, {"date": "2021-03-09", "close": 13.64, "volume": 1243841.0}, {"date": "2021-03-10", "close": 13.54, "volume": 915474.0}, {"date": "2021-03-11", "close": 13.7, "volume": 923844.0}, {"date": "2021-03-12", "close": 14.2, "volume": 1084994.0}, {"date": "2021-03-15", "close": 14.32, "volume": 976547.0}, {"date": "2021-03-16", "close": 14.03, "volume": 1182638.0}, {"date": "2021-03-17", "close": 14.06, "volume": 654834.0}, {"date": "2021-03-18", "close": 13.76, "volume": 1079571.0}, {"date": "2021-03-19", "close": 13.88, "volume": 3437658.0}, {"date": "2021-03-22", "close": 13.57, "volume": 837038.0}, {"date": "2021-03-23", "close": 13.4, "volume": 1045292.0}, {"date": "2021-03-24", "close": 13.31, "volume": 1835537.0}, {"date": "2021-03-25", "close": 13.51, "volume": 1222295.0}, {"date": "2021-03-26", "close": 13.68, "volume": 1521182.0}, {"date": "2021-03-29", "close": 13.58, "volume": 1352947.0}, {"date": "2021-03-30", "close": 13.81, "volume": 919469.0}, {"date": "2021-03-31", "close": 13.89, "volume": 1171326.0}, {"date": "2021-04-01", "close": 14.16, "volume": 788002.0}, {"date": "2021-04-05", "close": 14.47, "volume": 751788.0}, {"date": "2021-04-06", "close": 14.35, "volume": 709488.0}, {"date": "2021-04-07", "close": 14.1, "volume": 622672.0}, {"date": "2021-04-08", "close": 14.17, "volume": 728840.0}, {"date": "2021-04-09", "close": 14.36, "volume": 920599.0}, {"date": "2021-04-12", "close": 14.37, "volume": 523998.0}, {"date": "2021-04-13", "close": 14.01, "volume": 1249853.0}, {"date": "2021-04-14", "close": 14.16, "volume": 712374.0}, {"date": "2021-04-15", "close": 14.2, "volume": 863278.0}, {"date": "2021-04-16", "close": 14.24, "volume": 947785.0}, {"date": "2021-04-19", "close": 14.09, "volume": 1142638.0}, {"date": "2021-04-20", "close": 13.94, "volume": 941118.0}, {"date": "2021-04-21", "close": 14.21, "volume": 678883.0}, {"date": "2021-04-22", "close": 14.3, "volume": 905410.0}, {"date": "2021-04-23", "close": 14.56, "volume": 721621.0}, {"date": "2021-04-26", "close": 14.61, "volume": 844191.0}, {"date": "2021-04-27", "close": 14.69, "volume": 692506.0}, {"date": "2021-04-28", "close": 14.63, "volume": 757801.0}, {"date": "2021-04-29", "close": 14.81, "volume": 1470788.0}, {"date": "2021-04-30", "close": 14.36, "volume": 1349730.0}, {"date": "2021-05-03", "close": 14.5, "volume": 1074176.0}, {"date": "2021-05-04", "close": 14.64, "volume": 916024.0}, {"date": "2021-05-05", "close": 14.78, "volume": 763228.0}, {"date": "2021-05-06", "close": 14.88, "volume": 582312.0}, {"date": "2021-05-07", "close": 14.88, "volume": 587812.0}, {"date": "2021-05-10", "close": 14.77, "volume": 640334.0}, {"date": "2021-05-11", "close": 14.66, "volume": 607438.0}, {"date": "2021-05-12", "close": 14.16, "volume": 618455.0}, {"date": "2021-05-13", "close": 14.54, "volume": 557781.0}, {"date": "2021-05-14", "close": 14.68, "volume": 534198.0}, {"date": "2021-05-17", "close": 14.64, "volume": 421769.0}, {"date": "2021-05-18", "close": 14.36, "volume": 1146745.0}, {"date": "2021-05-19", "close": 14.22, "volume": 474554.0}, {"date": "2021-05-20", "close": 14.27, "volume": 473351.0}, {"date": "2021-05-21", "close": 14.36, "volume": 552910.0}, {"date": "2021-05-24", "close": 14.4, "volume": 356337.0}, {"date": "2021-05-25", "close": 14.21, "volume": 549721.0}, {"date": "2021-05-26", "close": 14.35, "volume": 315275.0}, {"date": "2021-05-27", "close": 14.48, "volume": 778305.0}, {"date": "2021-05-28", "close": 14.47, "volume": 454539.0}, {"date": "2021-06-01", "close": 14.62, "volume": 524893.0}, {"date": "2021-06-02", "close": 14.43, "volume": 1224029.0}, {"date": "2021-06-03", "close": 14.41, "volume": 698594.0}, {"date": "2021-06-04", "close": 14.49, "volume": 349594.0}, {"date": "2021-06-07", "close": 14.55, "volume": 665876.0}, {"date": "2021-06-08", "close": 14.63, "volume": 484133.0}, {"date": "2021-06-09", "close": 14.49, "volume": 477088.0}, {"date": "2021-06-10", "close": 14.4, "volume": 330666.0}, {"date": "2021-06-11", "close": 14.55, "volume": 542745.0}, {"date": "2021-06-14", "close": 14.35, "volume": 550423.0}, {"date": "2021-06-15", "close": 14.42, "volume": 490730.0}, {"date": "2021-06-16", "close": 14.34, "volume": 473673.0}, {"date": "2021-06-17", "close": 13.86, "volume": 677683.0}, {"date": "2021-06-18", "close": 13.43, "volume": 1869762.0}, {"date": "2021-06-21", "close": 13.76, "volume": 593792.0}, {"date": "2021-06-22", "close": 13.71, "volume": 744868.0}, {"date": "2021-06-23", "close": 13.6, "volume": 893236.0}, {"date": "2021-06-24", "close": 13.84, "volume": 891779.0}, {"date": "2021-06-25", "close": 14.11, "volume": 1674858.0}, {"date": "2021-06-28", "close": 14.21, "volume": 914862.0}, {"date": "2021-06-29", "close": 14.44, "volume": 688166.0}, {"date": "2021-06-30", "close": 14.42, "volume": 840195.0}, {"date": "2021-07-01", "close": 14.82, "volume": 906311.0}, {"date": "2021-07-02", "close": 14.93, "volume": 777114.0}, {"date": "2021-07-06", "close": 14.55, "volume": 821901.0}, {"date": "2021-07-07", "close": 14.76, "volume": 892029.0}, {"date": "2021-07-08", "close": 14.59, "volume": 1013442.0}, {"date": "2021-07-09", "close": 14.91, "volume": 823462.0}, {"date": "2021-07-12", "close": 15.01, "volume": 498413.0}, {"date": "2021-07-13", "close": 14.99, "volume": 748086.0}, {"date": "2021-07-14", "close": 14.78, "volume": 646866.0}, {"date": "2021-07-15", "close": 14.9, "volume": 668727.0}, {"date": "2021-07-16", "close": 14.61, "volume": 819807.0}, {"date": "2021-07-19", "close": 14.29, "volume": 722488.0}, {"date": "2021-07-20", "close": 14.73, "volume": 890885.0}, {"date": "2021-07-21", "close": 14.91, "volume": 579272.0}, {"date": "2021-07-22", "close": 14.59, "volume": 739868.0}, {"date": "2021-07-23", "close": 14.7, "volume": 544593.0}, {"date": "2021-07-26", "close": 14.83, "volume": 696744.0}, {"date": "2021-07-27", "close": 14.65, "volume": 640007.0}, {"date": "2021-07-28", "close": 14.56, "volume": 493625.0}, {"date": "2021-07-29", "close": 14.77, "volume": 508231.0}, {"date": "2021-07-30", "close": 14.82, "volume": 792736.0}, {"date": "2021-08-02", "close": 14.75, "volume": 636286.0}, {"date": "2021-08-03", "close": 15.09, "volume": 836887.0}, {"date": "2021-08-04", "close": 14.96, "volume": 736469.0}, {"date": "2021-08-05", "close": 15.5, "volume": 1432349.0}, {"date": "2021-08-06", "close": 15.6, "volume": 1029836.0}, {"date": "2021-08-09", "close": 15.26, "volume": 924671.0}, {"date": "2021-08-10", "close": 15.3, "volume": 850598.0}, {"date": "2021-08-11", "close": 15.53, "volume": 973810.0}, {"date": "2021-08-12", "close": 15.56, "volume": 1055514.0}, {"date": "2021-08-13", "close": 15.4, "volume": 1176774.0}, {"date": "2021-08-16", "close": 15.42, "volume": 997034.0}, {"date": "2021-08-17", "close": 15.36, "volume": 942749.0}, {"date": "2021-08-18", "close": 15.3, "volume": 1048696.0}, {"date": "2021-08-19", "close": 15.19, "volume": 1928396.0}, {"date": "2021-08-20", "close": 15.4, "volume": 1254516.0}, {"date": "2021-08-23", "close": 15.77, "volume": 854775.0}, {"date": "2021-08-24", "close": 15.79, "volume": 476640.0}, {"date": "2021-08-25", "close": 15.94, "volume": 522322.0}, {"date": "2021-08-26", "close": 16.0, "volume": 893582.0}, {"date": "2021-08-27", "close": 16.56, "volume": 1507313.0}, {"date": "2021-08-30", "close": 16.66, "volume": 1337340.0}, {"date": "2021-08-31", "close": 16.62, "volume": 791783.0}, {"date": "2021-09-01", "close": 16.48, "volume": 760355.0}, {"date": "2021-09-02", "close": 16.58, "volume": 556245.0}, {"date": "2021-09-03", "close": 16.2, "volume": 1144369.0}, {"date": "2021-09-07", "close": 16.03, "volume": 792759.0}, {"date": "2021-09-08", "close": 16.03, "volume": 1056018.0}, {"date": "2021-09-09", "close": 15.9, "volume": 748094.0}, {"date": "2021-09-10", "close": 15.71, "volume": 559776.0}, {"date": "2021-09-13", "close": 15.73, "volume": 731063.0}, {"date": "2021-09-14", "close": 15.77, "volume": 1604074.0}, {"date": "2021-09-15", "close": 16.16, "volume": 1719414.0}, {"date": "2021-09-16", "close": 15.85, "volume": 829371.0}, {"date": "2021-09-17", "close": 15.79, "volume": 3358550.0}, {"date": "2021-09-20", "close": 15.47, "volume": 954445.0}, {"date": "2021-09-21", "close": 15.3, "volume": 697526.0}, {"date": "2021-09-22", "close": 15.56, "volume": 640957.0}, {"date": "2021-09-23", "close": 15.8, "volume": 338378.0}, {"date": "2021-09-24", "close": 15.8, "volume": 557408.0}, {"date": "2021-09-27", "close": 16.15, "volume": 773142.0}, {"date": "2021-09-28", "close": 15.63, "volume": 903646.0}, {"date": "2021-09-29", "close": 15.9, "volume": 900487.0}, {"date": "2021-09-30", "close": 15.22, "volume": 1110826.0}, {"date": "2021-10-01", "close": 15.3, "volume": 1607771.0}, {"date": "2021-10-04", "close": 15.47, "volume": 735240.0}, {"date": "2021-10-05", "close": 15.67, "volume": 788570.0}, {"date": "2021-10-06", "close": 15.76, "volume": 1026595.0}, {"date": "2021-10-07", "close": 15.85, "volume": 954720.0}, {"date": "2021-10-08", "close": 15.91, "volume": 482587.0}, {"date": "2021-10-11", "close": 15.35, "volume": 766758.0}, {"date": "2021-10-12", "close": 15.37, "volume": 441773.0}, {"date": "2021-10-13", "close": 15.32, "volume": 463912.0}, {"date": "2021-10-14", "close": 15.71, "volume": 518623.0}, {"date": "2021-10-15", "close": 15.91, "volume": 1182191.0}, {"date": "2021-10-18", "close": 16.32, "volume": 773720.0}, {"date": "2021-10-19", "close": 16.27, "volume": 1231295.0}, {"date": "2021-10-20", "close": 16.07, "volume": 1068481.0}, {"date": "2021-10-21", "close": 16.36, "volume": 739538.0}, {"date": "2021-10-22", "close": 16.25, "volume": 412749.0}, {"date": "2021-10-25", "close": 16.37, "volume": 728382.0}, {"date": "2021-10-26", "close": 16.34, "volume": 549470.0}, {"date": "2021-10-27", "close": 15.99, "volume": 528457.0}, {"date": "2021-10-28", "close": 16.37, "volume": 475789.0}, {"date": "2021-10-29", "close": 16.41, "volume": 754447.0}, {"date": "2021-11-01", "close": 16.56, "volume": 1198638.0}, {"date": "2021-11-02", "close": 16.66, "volume": 1367063.0}, {"date": "2021-11-03", "close": 16.46, "volume": 970082.0}, {"date": "2021-11-04", "close": 16.72, "volume": 815183.0}, {"date": "2021-11-05", "close": 16.86, "volume": 1797078.0}, {"date": "2021-11-08", "close": 17.36, "volume": 1444325.0}, {"date": "2021-11-09", "close": 15.43, "volume": 4009430.0}, {"date": "2021-11-10", "close": 15.27, "volume": 1429099.0}, {"date": "2021-11-11", "close": 14.94, "volume": 1293312.0}, {"date": "2021-11-12", "close": 14.66, "volume": 1197430.0}, {"date": "2021-11-15", "close": 14.49, "volume": 1427840.0}, {"date": "2021-11-16", "close": 14.48, "volume": 1154742.0}, {"date": "2021-11-17", "close": 14.32, "volume": 1154521.0}, {"date": "2021-11-18", "close": 14.25, "volume": 1109319.0}, {"date": "2021-11-19", "close": 14.61, "volume": 1338308.0}, {"date": "2021-11-22", "close": 14.67, "volume": 1236252.0}, {"date": "2021-11-23", "close": 14.61, "volume": 1017009.0}, {"date": "2021-11-24", "close": 14.42, "volume": 815815.0}, {"date": "2021-11-26", "close": 14.03, "volume": 932432.0}, {"date": "2021-11-29", "close": 14.01, "volume": 1223098.0}, {"date": "2021-11-30", "close": 13.64, "volume": 1462422.0}, {"date": "2021-12-01", "close": 13.55, "volume": 1041758.0}, {"date": "2021-12-02", "close": 13.93, "volume": 794344.0}, {"date": "2021-12-03", "close": 13.81, "volume": 1669012.0}, {"date": "2021-12-06", "close": 14.04, "volume": 1005438.0}, {"date": "2021-12-07", "close": 14.1, "volume": 716488.0}, {"date": "2021-12-08", "close": 14.28, "volume": 574797.0}, {"date": "2021-12-09", "close": 14.01, "volume": 918676.0}, {"date": "2021-12-10", "close": 14.03, "volume": 807707.0}, {"date": "2021-12-13", "close": 13.85, "volume": 970795.0}, {"date": "2021-12-14", "close": 13.89, "volume": 2424358.0}, {"date": "2021-12-15", "close": 14.12, "volume": 1337492.0}, {"date": "2021-12-16", "close": 13.98, "volume": 1569614.0}, {"date": "2021-12-17", "close": 13.92, "volume": 3497427.0}, {"date": "2021-12-20", "close": 13.41, "volume": 1255911.0}, {"date": "2021-12-21", "close": 13.98, "volume": 1243571.0}, {"date": "2021-12-22", "close": 14.0, "volume": 750220.0}, {"date": "2021-12-23", "close": 14.12, "volume": 434619.0}, {"date": "2021-12-27", "close": 14.29, "volume": 452517.0}, {"date": "2021-12-28", "close": 14.35, "volume": 341442.0}, {"date": "2021-12-29", "close": 14.5, "volume": 417335.0}, {"date": "2021-12-30", "close": 14.4, "volume": 422236.0}, {"date": "2021-12-31", "close": 14.4, "volume": 455409.0}, {"date": "2022-01-03", "close": 14.25, "volume": 820347.0}, {"date": "2022-01-04", "close": 14.19, "volume": 1027800.0}, {"date": "2022-01-05", "close": 13.98, "volume": 707179.0}, {"date": "2022-01-06", "close": 13.95, "volume": 1020041.0}, {"date": "2022-01-07", "close": 13.88, "volume": 621010.0}, {"date": "2022-01-10", "close": 13.79, "volume": 931381.0}, {"date": "2022-01-11", "close": 13.77, "volume": 789579.0}, {"date": "2022-01-12", "close": 13.73, "volume": 955812.0}, {"date": "2022-01-13", "close": 13.66, "volume": 667916.0}, {"date": "2022-01-14", "close": 13.34, "volume": 967322.0}, {"date": "2022-01-18", "close": 13.15, "volume": 848553.0}, {"date": "2022-01-19", "close": 13.01, "volume": 762986.0}, {"date": "2022-01-20", "close": 12.78, "volume": 835527.0}, {"date": "2022-01-21", "close": 12.96, "volume": 1686430.0}, {"date": "2022-01-24", "close": 13.09, "volume": 1851215.0}, {"date": "2022-01-25", "close": 12.97, "volume": 1195527.0}, {"date": "2022-01-26", "close": 12.76, "volume": 2517687.0}, {"date": "2022-01-27", "close": 12.27, "volume": 1764953.0}, {"date": "2022-01-28", "close": 12.64, "volume": 1839590.0}, {"date": "2022-01-31", "close": 12.85, "volume": 1343648.0}, {"date": "2022-02-01", "close": 12.88, "volume": 1246301.0}, {"date": "2022-02-02", "close": 12.8, "volume": 1130345.0}, {"date": "2022-02-03", "close": 12.6, "volume": 1178251.0}, {"date": "2022-02-04", "close": 12.85, "volume": 2096614.0}, {"date": "2022-02-07", "close": 13.03, "volume": 1546907.0}, {"date": "2022-02-08", "close": 13.34, "volume": 1008108.0}, {"date": "2022-02-09", "close": 13.24, "volume": 1064733.0}, {"date": "2022-02-10", "close": 12.94, "volume": 1411662.0}, {"date": "2022-02-11", "close": 12.76, "volume": 1137240.0}, {"date": "2022-02-14", "close": 12.71, "volume": 895652.0}, {"date": "2022-02-15", "close": 12.65, "volume": 815721.0}, {"date": "2022-02-16", "close": 12.72, "volume": 1168650.0}, {"date": "2022-02-17", "close": 12.61, "volume": 660695.0}, {"date": "2022-02-18", "close": 12.75, "volume": 1260591.0}, {"date": "2022-02-22", "close": 12.46, "volume": 1078002.0}, {"date": "2022-02-23", "close": 12.24, "volume": 757883.0}, {"date": "2022-02-24", "close": 12.36, "volume": 948627.0}, {"date": "2022-02-25", "close": 12.6, "volume": 825404.0}, {"date": "2022-02-28", "close": 12.69, "volume": 1197086.0}, {"date": "2022-03-01", "close": 12.2, "volume": 2074634.0}, {"date": "2022-03-02", "close": 12.63, "volume": 1008160.0}, {"date": "2022-03-03", "close": 12.72, "volume": 640334.0}, {"date": "2022-03-04", "close": 12.5, "volume": 1020441.0}, {"date": "2022-03-07", "close": 12.25, "volume": 858023.0}, {"date": "2022-03-08", "close": 12.39, "volume": 799226.0}, {"date": "2022-03-09", "close": 12.59, "volume": 992240.0}, {"date": "2022-03-10", "close": 12.19, "volume": 1251900.0}, {"date": "2022-03-11", "close": 12.12, "volume": 1031298.0}, {"date": "2022-03-14", "close": 12.18, "volume": 933286.0}, {"date": "2022-03-15", "close": 12.54, "volume": 1053835.0}, {"date": "2022-03-16", "close": 12.76, "volume": 1099830.0}, {"date": "2022-03-17", "close": 12.93, "volume": 680688.0}, {"date": "2022-03-18", "close": 13.37, "volume": 3908742.0}, {"date": "2022-03-21", "close": 13.02, "volume": 1090573.0}, {"date": "2022-03-22", "close": 13.09, "volume": 928507.0}, {"date": "2022-03-23", "close": 12.75, "volume": 555304.0}, {"date": "2022-03-24", "close": 12.68, "volume": 646479.0}, {"date": "2022-03-25", "close": 12.74, "volume": 592139.0}, {"date": "2022-03-28", "close": 12.64, "volume": 553611.0}, {"date": "2022-03-29", "close": 12.93, "volume": 640422.0}, {"date": "2022-03-30", "close": 12.91, "volume": 885544.0}, {"date": "2022-03-31", "close": 12.92, "volume": 1013138.0}, {"date": "2022-04-01", "close": 12.95, "volume": 1284785.0}, {"date": "2022-04-04", "close": 12.95, "volume": 1045911.0}, {"date": "2022-04-05", "close": 12.85, "volume": 1747715.0}, {"date": "2022-04-06", "close": 12.85, "volume": 1843036.0}, {"date": "2022-04-07", "close": 13.11, "volume": 1301126.0}, {"date": "2022-04-08", "close": 12.85, "volume": 774640.0}, {"date": "2022-04-11", "close": 12.63, "volume": 780930.0}, {"date": "2022-04-12", "close": 12.63, "volume": 691011.0}, {"date": "2022-04-13", "close": 12.71, "volume": 772213.0}, {"date": "2022-04-14", "close": 12.7, "volume": 790615.0}, {"date": "2022-04-18", "close": 12.39, "volume": 676836.0}, {"date": "2022-04-19", "close": 12.8, "volume": 572784.0}, {"date": "2022-04-20", "close": 12.91, "volume": 1025162.0}, {"date": "2022-04-21", "close": 12.75, "volume": 931082.0}, {"date": "2022-04-22", "close": 12.39, "volume": 1012158.0}, {"date": "2022-04-25", "close": 12.35, "volume": 1600518.0}, {"date": "2022-04-26", "close": 12.05, "volume": 846921.0}, {"date": "2022-04-27", "close": 12.01, "volume": 1026275.0}, {"date": "2022-04-28", "close": 12.18, "volume": 1116954.0}, {"date": "2022-04-29", "close": 12.03, "volume": 1617485.0}, {"date": "2022-05-02", "close": 12.1, "volume": 1835153.0}, {"date": "2022-05-03", "close": 11.67, "volume": 1424150.0}, {"date": "2022-05-04", "close": 12.4, "volume": 2148011.0}, {"date": "2022-05-05", "close": 12.04, "volume": 997299.0}, {"date": "2022-05-06", "close": 12.04, "volume": 1676585.0}, {"date": "2022-05-09", "close": 11.94, "volume": 1339596.0}, {"date": "2022-05-10", "close": 11.47, "volume": 934333.0}, {"date": "2022-05-11", "close": 11.48, "volume": 970153.0}, {"date": "2022-05-12", "close": 11.61, "volume": 910220.0}, {"date": "2022-05-13", "close": 11.65, "volume": 1009378.0}, {"date": "2022-05-16", "close": 11.59, "volume": 900286.0}, {"date": "2022-05-17", "close": 11.79, "volume": 457020.0}, {"date": "2022-05-18", "close": 11.41, "volume": 723206.0}, {"date": "2022-05-19", "close": 11.53, "volume": 798102.0}, {"date": "2022-05-20", "close": 11.56, "volume": 1136605.0}, {"date": "2022-05-23", "close": 11.72, "volume": 724054.0}, {"date": "2022-05-24", "close": 11.66, "volume": 631052.0}, {"date": "2022-05-25", "close": 11.58, "volume": 548442.0}, {"date": "2022-05-26", "close": 11.86, "volume": 760641.0}, {"date": "2022-05-27", "close": 12.14, "volume": 818182.0}, {"date": "2022-05-31", "close": 11.93, "volume": 817836.0}, {"date": "2022-06-01", "close": 12.01, "volume": 621707.0}, {"date": "2022-06-02", "close": 12.34, "volume": 508343.0}, {"date": "2022-06-03", "close": 12.23, "volume": 608607.0}, {"date": "2022-06-06", "close": 12.37, "volume": 819252.0}, {"date": "2022-06-07", "close": 12.45, "volume": 479374.0}, {"date": "2022-06-08", "close": 12.3, "volume": 466549.0}, {"date": "2022-06-09", "close": 12.28, "volume": 629627.0}, {"date": "2022-06-10", "close": 11.93, "volume": 771761.0}, {"date": "2022-06-13", "close": 11.36, "volume": 936639.0}, {"date": "2022-06-14", "close": 11.2, "volume": 737741.0}, {"date": "2022-06-15", "close": 11.42, "volume": 1394396.0}, {"date": "2022-06-16", "close": 10.94, "volume": 1974285.0}, {"date": "2022-06-17", "close": 11.08, "volume": 2330169.0}, {"date": "2022-06-21", "close": 11.4, "volume": 1308756.0}, {"date": "2022-06-22", "close": 11.56, "volume": 1242829.0}, {"date": "2022-06-23", "close": 11.5, "volume": 818868.0}, {"date": "2022-06-24", "close": 11.92, "volume": 4783594.0}, {"date": "2022-06-27", "close": 11.93, "volume": 560119.0}, {"date": "2022-06-28", "close": 11.63, "volume": 773076.0}, {"date": "2022-06-29", "close": 11.68, "volume": 572471.0}, {"date": "2022-06-30", "close": 11.73, "volume": 871417.0}, {"date": "2022-07-01", "close": 11.74, "volume": 601767.0}, {"date": "2022-07-05", "close": 11.8, "volume": 556120.0}, {"date": "2022-07-06", "close": 11.85, "volume": 426897.0}, {"date": "2022-07-07", "close": 11.98, "volume": 472913.0}, {"date": "2022-07-08", "close": 11.85, "volume": 651804.0}, {"date": "2022-07-11", "close": 11.7, "volume": 494164.0}, {"date": "2022-07-12", "close": 11.63, "volume": 637900.0}, {"date": "2022-07-13", "close": 11.65, "volume": 432197.0}, {"date": "2022-07-14", "close": 11.65, "volume": 562304.0}, {"date": "2022-07-15", "close": 11.85, "volume": 852974.0}, {"date": "2022-07-18", "close": 11.63, "volume": 681045.0}, {"date": "2022-07-19", "close": 12.02, "volume": 756829.0}, {"date": "2022-07-20", "close": 12.2, "volume": 511831.0}, {"date": "2022-07-21", "close": 12.49, "volume": 526921.0}, {"date": "2022-07-22", "close": 12.44, "volume": 579075.0}, {"date": "2022-07-25", "close": 12.51, "volume": 465138.0}, {"date": "2022-07-26", "close": 12.69, "volume": 433451.0}, {"date": "2022-07-27", "close": 12.91, "volume": 652104.0}, {"date": "2022-07-28", "close": 12.87, "volume": 1075305.0}, {"date": "2022-07-29", "close": 13.02, "volume": 1106637.0}, {"date": "2022-08-01", "close": 13.01, "volume": 619160.0}, {"date": "2022-08-02", "close": 12.96, "volume": 589422.0}, {"date": "2022-08-03", "close": 13.04, "volume": 514035.0}, {"date": "2022-08-04", "close": 13.12, "volume": 401042.0}, {"date": "2022-08-05", "close": 11.83, "volume": 1517079.0}, {"date": "2022-08-08", "close": 11.85, "volume": 1489322.0}, {"date": "2022-08-09", "close": 11.68, "volume": 931250.0}, {"date": "2022-08-10", "close": 11.74, "volume": 1266932.0}, {"date": "2022-08-11", "close": 11.88, "volume": 1393506.0}, {"date": "2022-08-12", "close": 12.11, "volume": 751351.0}, {"date": "2022-08-15", "close": 12.2, "volume": 968176.0}, {"date": "2022-08-16", "close": 12.2, "volume": 566108.0}, {"date": "2022-08-17", "close": 12.11, "volume": 655976.0}, {"date": "2022-08-18", "close": 12.2, "volume": 1482194.0}, {"date": "2022-08-19", "close": 12.07, "volume": 808547.0}, {"date": "2022-08-22", "close": 11.83, "volume": 1020424.0}, {"date": "2022-08-23", "close": 11.8, "volume": 840477.0}, {"date": "2022-08-24", "close": 11.85, "volume": 789237.0}, {"date": "2022-08-25", "close": 11.96, "volume": 802284.0}, {"date": "2022-08-26", "close": 11.55, "volume": 728856.0}, {"date": "2022-08-29", "close": 11.47, "volume": 530317.0}, {"date": "2022-08-30", "close": 11.41, "volume": 634614.0}, {"date": "2022-08-31", "close": 11.28, "volume": 709681.0}, {"date": "2022-09-01", "close": 11.21, "volume": 823088.0}, {"date": "2022-09-02", "close": 11.01, "volume": 619655.0}, {"date": "2022-09-06", "close": 10.97, "volume": 816966.0}, {"date": "2022-09-07", "close": 11.33, "volume": 584868.0}, {"date": "2022-09-08", "close": 11.26, "volume": 567934.0}, {"date": "2022-09-09", "close": 11.45, "volume": 899992.0}, {"date": "2022-09-12", "close": 11.56, "volume": 847706.0}, {"date": "2022-09-13", "close": 11.01, "volume": 919538.0}, {"date": "2022-09-14", "close": 10.89, "volume": 1141489.0}, {"date": "2022-09-15", "close": 10.79, "volume": 928736.0}, {"date": "2022-09-16", "close": 10.53, "volume": 2512616.0}, {"date": "2022-09-19", "close": 10.75, "volume": 1419984.0}, {"date": "2022-09-20", "close": 10.55, "volume": 1191845.0}, {"date": "2022-09-21", "close": 10.53, "volume": 1919366.0}, {"date": "2022-09-22", "close": 10.31, "volume": 1213640.0}, {"date": "2022-09-23", "close": 10.04, "volume": 1087431.0}, {"date": "2022-09-26", "close": 10.02, "volume": 1263670.0}, {"date": "2022-09-27", "close": 10.22, "volume": 1242721.0}, {"date": "2022-09-28", "close": 10.42, "volume": 802627.0}, {"date": "2022-09-29", "close": 10.45, "volume": 1213046.0}, {"date": "2022-09-30", "close": 10.27, "volume": 878667.0}, {"date": "2022-10-03", "close": 10.45, "volume": 1046722.0}, {"date": "2022-10-04", "close": 10.83, "volume": 998654.0}, {"date": "2022-10-05", "close": 10.8, "volume": 616539.0}, {"date": "2022-10-06", "close": 10.7, "volume": 770397.0}, {"date": "2022-10-07", "close": 10.52, "volume": 614547.0}, {"date": "2022-10-10", "close": 10.56, "volume": 511628.0}, {"date": "2022-10-11", "close": 10.55, "volume": 609701.0}, {"date": "2022-10-12", "close": 10.36, "volume": 573623.0}, {"date": "2022-10-13", "close": 10.48, "volume": 1340677.0}, {"date": "2022-10-14", "close": 10.33, "volume": 1831017.0}, {"date": "2022-10-17", "close": 10.83, "volume": 2309320.0}, {"date": "2022-10-18", "close": 10.92, "volume": 1359028.0}, {"date": "2022-10-19", "close": 10.94, "volume": 1079906.0}, {"date": "2022-10-20", "close": 10.59, "volume": 1206569.0}, {"date": "2022-10-21", "close": 10.69, "volume": 2456424.0}, {"date": "2022-10-24", "close": 11.03, "volume": 1023592.0}, {"date": "2022-10-25", "close": 11.34, "volume": 514039.0}, {"date": "2022-10-26", "close": 11.33, "volume": 497431.0}, {"date": "2022-10-27", "close": 11.31, "volume": 650740.0}, {"date": "2022-10-28", "close": 11.6, "volume": 659374.0}, {"date": "2022-10-31", "close": 11.7, "volume": 680340.0}, {"date": "2022-11-01", "close": 11.75, "volume": 489837.0}, {"date": "2022-11-02", "close": 11.44, "volume": 648521.0}, {"date": "2022-11-03", "close": 11.34, "volume": 810184.0}, {"date": "2022-11-04", "close": 11.49, "volume": 619841.0}, {"date": "2022-11-07", "close": 11.64, "volume": 1087871.0}, {"date": "2022-11-08", "close": 11.3, "volume": 1426567.0}, {"date": "2022-11-09", "close": 10.92, "volume": 1182750.0}, {"date": "2022-11-10", "close": 11.24, "volume": 1805664.0}, {"date": "2022-11-11", "close": 11.19, "volume": 1681471.0}, {"date": "2022-11-14", "close": 11.11, "volume": 1467165.0}, {"date": "2022-11-15", "close": 11.41, "volume": 1403421.0}, {"date": "2022-11-16", "close": 11.39, "volume": 1223163.0}, {"date": "2022-11-17", "close": 11.28, "volume": 886619.0}, {"date": "2022-11-18", "close": 11.34, "volume": 828506.0}, {"date": "2022-11-21", "close": 11.58, "volume": 1431193.0}, {"date": "2022-11-22", "close": 11.74, "volume": 676665.0}, {"date": "2022-11-23", "close": 11.59, "volume": 628987.0}, {"date": "2022-11-25", "close": 11.65, "volume": 321260.0}, {"date": "2022-11-28", "close": 11.44, "volume": 722220.0}, {"date": "2022-11-29", "close": 11.41, "volume": 570977.0}, {"date": "2022-11-30", "close": 11.66, "volume": 899699.0}, {"date": "2022-12-01", "close": 11.69, "volume": 814924.0}, {"date": "2022-12-02", "close": 11.75, "volume": 673554.0}, {"date": "2022-12-05", "close": 11.59, "volume": 702473.0}, {"date": "2022-12-06", "close": 11.38, "volume": 769956.0}, {"date": "2022-12-07", "close": 11.45, "volume": 819464.0}, {"date": "2022-12-08", "close": 11.53, "volume": 719411.0}, {"date": "2022-12-09", "close": 11.4, "volume": 1145284.0}, {"date": "2022-12-12", "close": 11.56, "volume": 778216.0}, {"date": "2022-12-13", "close": 11.66, "volume": 724576.0}, {"date": "2022-12-14", "close": 11.49, "volume": 872642.0}, {"date": "2022-12-15", "close": 11.13, "volume": 1461558.0}, {"date": "2022-12-16", "close": 10.91, "volume": 1825789.0}, {"date": "2022-12-19", "close": 10.89, "volume": 1131759.0}, {"date": "2022-12-20", "close": 10.84, "volume": 816486.0}, {"date": "2022-12-21", "close": 11.06, "volume": 952221.0}, {"date": "2022-12-22", "close": 10.71, "volume": 675467.0}, {"date": "2022-12-23", "close": 10.78, "volume": 443155.0}, {"date": "2022-12-27", "close": 10.92, "volume": 449182.0}, {"date": "2022-12-28", "close": 10.67, "volume": 277944.0}, {"date": "2022-12-29", "close": 10.85, "volume": 355005.0}, {"date": "2022-12-30", "close": 10.76, "volume": 650401.0}, {"date": "2023-01-03", "close": 10.83, "volume": 582747.0}, {"date": "2023-01-04", "close": 10.96, "volume": 586542.0}, {"date": "2023-01-05", "close": 10.88, "volume": 572494.0}, {"date": "2023-01-06", "close": 11.25, "volume": 585854.0}, {"date": "2023-01-09", "close": 11.35, "volume": 716555.0}, {"date": "2023-01-10", "close": 11.51, "volume": 732165.0}, {"date": "2023-01-11", "close": 12.0, "volume": 1240977.0}, {"date": "2023-01-12", "close": 12.1, "volume": 705329.0}, {"date": "2023-01-13", "close": 12.3, "volume": 819739.0}, {"date": "2023-01-17", "close": 12.18, "volume": 593812.0}, {"date": "2023-01-18", "close": 11.92, "volume": 657294.0}, {"date": "2023-01-19", "close": 11.82, "volume": 721011.0}, {"date": "2023-01-20", "close": 11.93, "volume": 826984.0}, {"date": "2023-01-23", "close": 12.07, "volume": 505177.0}, {"date": "2023-01-24", "close": 12.09, "volume": 530924.0}, {"date": "2023-01-25", "close": 12.09, "volume": 421822.0}, {"date": "2023-01-26", "close": 12.19, "volume": 413570.0}, {"date": "2023-01-27", "close": 12.4, "volume": 654559.0}, {"date": "2023-01-30", "close": 12.26, "volume": 738290.0}, {"date": "2023-01-31", "close": 12.65, "volume": 1244758.0}, {"date": "2023-02-01", "close": 13.02, "volume": 1169370.0}, {"date": "2023-02-02", "close": 13.12, "volume": 1335609.0}, {"date": "2023-02-03", "close": 13.99, "volume": 1279301.0}, {"date": "2023-02-06", "close": 13.76, "volume": 1062126.0}, {"date": "2023-02-07", "close": 13.91, "volume": 1224751.0}, {"date": "2023-02-08", "close": 13.82, "volume": 895347.0}, {"date": "2023-02-09", "close": 13.67, "volume": 716076.0}, {"date": "2023-02-10", "close": 13.76, "volume": 618598.0}, {"date": "2023-02-13", "close": 13.79, "volume": 841539.0}, {"date": "2023-02-14", "close": 14.01, "volume": 957697.0}, {"date": "2023-02-15", "close": 14.05, "volume": 757924.0}, {"date": "2023-02-16", "close": 13.86, "volume": 768928.0}, {"date": "2023-02-17", "close": 14.12, "volume": 578255.0}, {"date": "2023-02-21", "close": 13.85, "volume": 858670.0}, {"date": "2023-02-22", "close": 13.82, "volume": 622426.0}, {"date": "2023-02-23", "close": 13.96, "volume": 497250.0}, {"date": "2023-02-24", "close": 13.87, "volume": 514496.0}, {"date": "2023-02-27", "close": 13.88, "volume": 532766.0}, {"date": "2023-02-28", "close": 13.87, "volume": 998160.0}, {"date": "2023-03-01", "close": 13.91, "volume": 825136.0}, {"date": "2023-03-02", "close": 13.99, "volume": 505732.0}, {"date": "2023-03-03", "close": 14.09, "volume": 1048031.0}, {"date": "2023-03-06", "close": 13.82, "volume": 679078.0}, {"date": "2023-03-07", "close": 13.69, "volume": 659728.0}, {"date": "2023-03-08", "close": 13.7, "volume": 404506.0}, {"date": "2023-03-09", "close": 13.5, "volume": 447472.0}, {"date": "2023-03-10", "close": 13.11, "volume": 1107519.0}, {"date": "2023-03-13", "close": 12.9, "volume": 1143380.0}, {"date": "2023-03-14", "close": 13.37, "volume": 1216795.0}, {"date": "2023-03-15", "close": 13.1, "volume": 1126048.0}, {"date": "2023-03-16", "close": 13.16, "volume": 699668.0}, {"date": "2023-03-17", "close": 12.86, "volume": 3172496.0}, {"date": "2023-03-20", "close": 13.16, "volume": 954162.0}, {"date": "2023-03-21", "close": 13.39, "volume": 1033396.0}, {"date": "2023-03-22", "close": 13.0, "volume": 1054245.0}, {"date": "2023-03-23", "close": 12.93, "volume": 928066.0}, {"date": "2023-03-24", "close": 13.09, "volume": 857964.0}, {"date": "2023-03-27", "close": 13.19, "volume": 607391.0}, {"date": "2023-03-28", "close": 13.21, "volume": 538882.0}, {"date": "2023-03-29", "close": 13.43, "volume": 784666.0}, {"date": "2023-03-30", "close": 13.59, "volume": 897029.0}, {"date": "2023-03-31", "close": 13.94, "volume": 992914.0}, {"date": "2023-04-03", "close": 13.8, "volume": 740006.0}, {"date": "2023-04-04", "close": 13.27, "volume": 564800.0}, {"date": "2023-04-05", "close": 13.08, "volume": 779730.0}, {"date": "2023-04-06", "close": 13.06, "volume": 943626.0}, {"date": "2023-04-10", "close": 13.25, "volume": 759420.0}, {"date": "2023-04-11", "close": 13.53, "volume": 905936.0}, {"date": "2023-04-12", "close": 13.56, "volume": 544990.0}, {"date": "2023-04-13", "close": 13.56, "volume": 738445.0}, {"date": "2023-04-14", "close": 13.55, "volume": 789555.0}, {"date": "2023-04-17", "close": 13.69, "volume": 760104.0}, {"date": "2023-04-18", "close": 13.59, "volume": 598489.0}, {"date": "2023-04-19", "close": 13.57, "volume": 1033540.0}, {"date": "2023-04-20", "close": 13.52, "volume": 607656.0}, {"date": "2023-04-21", "close": 13.53, "volume": 2241562.0}, {"date": "2023-04-24", "close": 13.45, "volume": 587694.0}, {"date": "2023-04-25", "close": 13.3, "volume": 649957.0}, {"date": "2023-04-26", "close": 12.95, "volume": 603687.0}, {"date": "2023-04-27", "close": 13.35, "volume": 607680.0}, {"date": "2023-04-28", "close": 13.4, "volume": 882622.0}, {"date": "2023-05-01", "close": 13.75, "volume": 757895.0}, {"date": "2023-05-02", "close": 13.72, "volume": 1031894.0}, {"date": "2023-05-03", "close": 13.67, "volume": 746073.0}, {"date": "2023-05-04", "close": 13.56, "volume": 688546.0}, {"date": "2023-05-05", "close": 14.94, "volume": 1905852.0}, {"date": "2023-05-08", "close": 14.67, "volume": 1364552.0}, {"date": "2023-05-09", "close": 13.98, "volume": 946987.0}, {"date": "2023-05-10", "close": 13.6, "volume": 1427054.0}, {"date": "2023-05-11", "close": 13.61, "volume": 757256.0}, {"date": "2023-05-12", "close": 13.56, "volume": 737342.0}, {"date": "2023-05-15", "close": 13.67, "volume": 692396.0}, {"date": "2023-05-16", "close": 13.4, "volume": 680918.0}, {"date": "2023-05-17", "close": 13.62, "volume": 552889.0}, {"date": "2023-05-18", "close": 13.81, "volume": 662981.0}, {"date": "2023-05-19", "close": 13.84, "volume": 901271.0}, {"date": "2023-05-22", "close": 13.94, "volume": 804624.0}, {"date": "2023-05-23", "close": 13.93, "volume": 1028946.0}, {"date": "2023-05-24", "close": 13.52, "volume": 637153.0}, {"date": "2023-05-25", "close": 13.71, "volume": 610370.0}, {"date": "2023-05-26", "close": 13.8, "volume": 591062.0}, {"date": "2023-05-30", "close": 13.9, "volume": 853427.0}, {"date": "2023-05-31", "close": 13.7, "volume": 1229545.0}, {"date": "2023-06-01", "close": 13.8, "volume": 587656.0}, {"date": "2023-06-02", "close": 14.64, "volume": 974371.0}, {"date": "2023-06-05", "close": 14.6, "volume": 757148.0}, {"date": "2023-06-06", "close": 14.93, "volume": 984085.0}, {"date": "2023-06-07", "close": 15.47, "volume": 1476337.0}, {"date": "2023-06-08", "close": 15.36, "volume": 900028.0}, {"date": "2023-06-09", "close": 15.32, "volume": 824202.0}, {"date": "2023-06-12", "close": 15.26, "volume": 1504704.0}, {"date": "2023-06-13", "close": 15.43, "volume": 1096573.0}, {"date": "2023-06-14", "close": 15.45, "volume": 854426.0}, {"date": "2023-06-15", "close": 15.55, "volume": 826408.0}, {"date": "2023-06-16", "close": 15.65, "volume": 1582754.0}, {"date": "2023-06-20", "close": 15.6, "volume": 1007994.0}, {"date": "2023-06-21", "close": 15.63, "volume": 902808.0}, {"date": "2023-06-22", "close": 15.6, "volume": 790983.0}, {"date": "2023-06-23", "close": 15.35, "volume": 1271050.0}, {"date": "2023-06-26", "close": 15.5, "volume": 856816.0}, {"date": "2023-06-27", "close": 15.7, "volume": 537354.0}, {"date": "2023-06-28", "close": 15.8, "volume": 512946.0}, {"date": "2023-06-29", "close": 16.12, "volume": 957532.0}, {"date": "2023-06-30", "close": 16.23, "volume": 2007600.0}, {"date": "2023-07-03", "close": 16.21, "volume": 384311.0}, {"date": "2023-07-05", "close": 15.92, "volume": 898793.0}, {"date": "2023-07-06", "close": 15.84, "volume": 699994.0}, {"date": "2023-07-07", "close": 16.02, "volume": 688941.0}, {"date": "2023-07-10", "close": 16.39, "volume": 612641.0}, {"date": "2023-07-11", "close": 16.38, "volume": 780019.0}, {"date": "2023-07-12", "close": 16.36, "volume": 913367.0}, {"date": "2023-07-13", "close": 16.33, "volume": 1199514.0}, {"date": "2023-07-14", "close": 16.04, "volume": 778258.0}, {"date": "2023-07-17", "close": 16.33, "volume": 1231316.0}, {"date": "2023-07-18", "close": 16.54, "volume": 1014119.0}, {"date": "2023-07-19", "close": 16.29, "volume": 924188.0}, {"date": "2023-07-20", "close": 16.19, "volume": 937035.0}, {"date": "2023-07-21", "close": 16.16, "volume": 2100736.0}, {"date": "2023-07-24", "close": 16.17, "volume": 1045693.0}, {"date": "2023-07-25", "close": 15.93, "volume": 1277757.0}, {"date": "2023-07-26", "close": 15.99, "volume": 1071996.0}, {"date": "2023-07-27", "close": 15.86, "volume": 695555.0}, {"date": "2023-07-28", "close": 15.98, "volume": 625739.0}, {"date": "2023-07-31", "close": 16.09, "volume": 695042.0}, {"date": "2023-08-01", "close": 15.93, "volume": 915275.0}, {"date": "2023-08-02", "close": 15.9, "volume": 1286868.0}, {"date": "2023-08-03", "close": 15.87, "volume": 1263778.0}, {"date": "2023-08-04", "close": 14.19, "volume": 5012471.0}, {"date": "2023-08-07", "close": 13.71, "volume": 2468288.0}, {"date": "2023-08-08", "close": 13.79, "volume": 1994424.0}, {"date": "2023-08-09", "close": 13.98, "volume": 1381785.0}, {"date": "2023-08-10", "close": 14.16, "volume": 1054491.0}, {"date": "2023-08-11", "close": 14.05, "volume": 1055658.0}, {"date": "2023-08-14", "close": 13.94, "volume": 664951.0}, {"date": "2023-08-15", "close": 13.79, "volume": 564060.0}, {"date": "2023-08-16", "close": 13.67, "volume": 614456.0}, {"date": "2023-08-17", "close": 13.47, "volume": 636612.0}, {"date": "2023-08-18", "close": 13.39, "volume": 575468.0}, {"date": "2023-08-21", "close": 13.71, "volume": 1415585.0}, {"date": "2023-08-22", "close": 13.61, "volume": 1195826.0}, {"date": "2023-08-23", "close": 13.75, "volume": 1277008.0}, {"date": "2023-08-24", "close": 13.51, "volume": 848123.0}, {"date": "2023-08-25", "close": 13.75, "volume": 847715.0}, {"date": "2023-08-28", "close": 13.97, "volume": 543078.0}, {"date": "2023-08-29", "close": 14.07, "volume": 597507.0}, {"date": "2023-08-30", "close": 14.18, "volume": 1016226.0}, {"date": "2023-08-31", "close": 14.12, "volume": 698682.0}, {"date": "2023-09-01", "close": 14.15, "volume": 613291.0}, {"date": "2023-09-05", "close": 13.78, "volume": 989693.0}, {"date": "2023-09-06", "close": 13.83, "volume": 954831.0}, {"date": "2023-09-07", "close": 13.4, "volume": 683035.0}, {"date": "2023-09-08", "close": 13.27, "volume": 453950.0}, {"date": "2023-09-11", "close": 13.11, "volume": 953635.0}, {"date": "2023-09-12", "close": 12.97, "volume": 655475.0}, {"date": "2023-09-13", "close": 12.82, "volume": 871040.0}, {"date": "2023-09-14", "close": 13.0, "volume": 839273.0}, {"date": "2023-09-15", "close": 12.94, "volume": 1834050.0}, {"date": "2023-09-18", "close": 12.97, "volume": 664672.0}, {"date": "2023-09-19", "close": 12.92, "volume": 569370.0}, {"date": "2023-09-20", "close": 12.77, "volume": 658133.0}, {"date": "2023-09-21", "close": 12.52, "volume": 614910.0}, {"date": "2023-09-22", "close": 12.47, "volume": 668270.0}, {"date": "2023-09-25", "close": 12.54, "volume": 558326.0}, {"date": "2023-09-26", "close": 12.42, "volume": 584026.0}, {"date": "2023-09-27", "close": 12.65, "volume": 585742.0}, {"date": "2023-09-28", "close": 12.75, "volume": 617344.0}, {"date": "2023-09-29", "close": 12.68, "volume": 748850.0}, {"date": "2023-10-02", "close": 12.58, "volume": 610915.0}, {"date": "2023-10-03", "close": 12.55, "volume": 620812.0}, {"date": "2023-10-04", "close": 12.75, "volume": 620398.0}, {"date": "2023-10-05", "close": 12.74, "volume": 836777.0}, {"date": "2023-10-06", "close": 12.88, "volume": 587225.0}, {"date": "2023-10-09", "close": 12.84, "volume": 790267.0}, {"date": "2023-10-10", "close": 12.8, "volume": 697592.0}, {"date": "2023-10-11", "close": 13.02, "volume": 1292559.0}, {"date": "2023-10-12", "close": 12.91, "volume": 889374.0}, {"date": "2023-10-13", "close": 12.74, "volume": 714306.0}, {"date": "2023-10-16", "close": 12.98, "volume": 1456285.0}, {"date": "2023-10-17", "close": 12.95, "volume": 924399.0}, {"date": "2023-10-18", "close": 12.31, "volume": 833564.0}, {"date": "2023-10-19", "close": 12.3, "volume": 835807.0}, {"date": "2023-10-20", "close": 12.25, "volume": 2000814.0}, {"date": "2023-10-23", "close": 12.21, "volume": 862496.0}, {"date": "2023-10-24", "close": 12.55, "volume": 1082326.0}, {"date": "2023-10-25", "close": 12.58, "volume": 1262110.0}, {"date": "2023-10-26", "close": 12.61, "volume": 955662.0}, {"date": "2023-10-27", "close": 12.48, "volume": 816870.0}, {"date": "2023-10-30", "close": 12.22, "volume": 1016099.0}, {"date": "2023-10-31", "close": 12.37, "volume": 1962666.0}, {"date": "2023-11-01", "close": 12.31, "volume": 1158252.0}, {"date": "2023-11-02", "close": 12.6, "volume": 1141917.0}, {"date": "2023-11-03", "close": 13.02, "volume": 1820232.0}, {"date": "2023-11-06", "close": 13.06, "volume": 1068223.0}, {"date": "2023-11-07", "close": 12.74, "volume": 696400.0}, {"date": "2023-11-08", "close": 12.57, "volume": 925486.0}, {"date": "2023-11-09", "close": 12.76, "volume": 907498.0}, {"date": "2023-11-10", "close": 12.87, "volume": 661213.0}, {"date": "2023-11-13", "close": 12.87, "volume": 585407.0}, {"date": "2023-11-14", "close": 13.33, "volume": 818221.0}, {"date": "2023-11-15", "close": 13.26, "volume": 610102.0}, {"date": "2023-11-16", "close": 13.21, "volume": 533842.0}, {"date": "2023-11-17", "close": 13.28, "volume": 652293.0}, {"date": "2023-11-20", "close": 13.22, "volume": 1093160.0}, {"date": "2023-11-21", "close": 13.09, "volume": 434144.0}, {"date": "2023-11-22", "close": 13.22, "volume": 796349.0}, {"date": "2023-11-24", "close": 13.34, "volume": 304984.0}, {"date": "2023-11-27", "close": 13.31, "volume": 594751.0}, {"date": "2023-11-28", "close": 13.22, "volume": 623679.0}, {"date": "2023-11-29", "close": 13.28, "volume": 580696.0}, {"date": "2023-11-30", "close": 13.29, "volume": 1110773.0}, {"date": "2023-12-01", "close": 13.55, "volume": 977154.0}, {"date": "2023-12-04", "close": 13.7, "volume": 557828.0}, {"date": "2023-12-05", "close": 13.48, "volume": 478303.0}, {"date": "2023-12-06", "close": 13.53, "volume": 599313.0}, {"date": "2023-12-07", "close": 13.58, "volume": 501566.0}, {"date": "2023-12-08", "close": 13.71, "volume": 783351.0}, {"date": "2023-12-11", "close": 13.79, "volume": 701248.0}, {"date": "2023-12-12", "close": 13.74, "volume": 581958.0}, {"date": "2023-12-13", "close": 14.06, "volume": 1217618.0}, {"date": "2023-12-14", "close": 14.76, "volume": 1763435.0}, {"date": "2023-12-15", "close": 13.95, "volume": 2754510.0}, {"date": "2023-12-18", "close": 14.22, "volume": 1230757.0}, {"date": "2023-12-19", "close": 14.28, "volume": 1291370.0}, {"date": "2023-12-20", "close": 14.17, "volume": 796480.0}, {"date": "2023-12-21", "close": 14.19, "volume": 1258523.0}, {"date": "2023-12-22", "close": 14.46, "volume": 833932.0}, {"date": "2023-12-26", "close": 14.64, "volume": 723651.0}, {"date": "2023-12-27", "close": 14.67, "volume": 721176.0}, {"date": "2023-12-28", "close": 14.6, "volume": 588282.0}, {"date": "2023-12-29", "close": 14.4, "volume": 465253.0}, {"date": "2024-01-02", "close": 14.13, "volume": 684205.0}, {"date": "2024-01-03", "close": 13.85, "volume": 928503.0}, {"date": "2024-01-04", "close": 13.83, "volume": 558626.0}, {"date": "2024-01-05", "close": 13.73, "volume": 790507.0}, {"date": "2024-01-08", "close": 14.0, "volume": 622897.0}, {"date": "2024-01-09", "close": 13.77, "volume": 481137.0}, {"date": "2024-01-10", "close": 13.85, "volume": 620024.0}, {"date": "2024-01-11", "close": 13.81, "volume": 554347.0}, {"date": "2024-01-12", "close": 13.86, "volume": 466533.0}, {"date": "2024-01-16", "close": 13.87, "volume": 575186.0}, {"date": "2024-01-17", "close": 13.65, "volume": 567580.0}, {"date": "2024-01-18", "close": 13.95, "volume": 783415.0}, {"date": "2024-01-19", "close": 14.08, "volume": 1924756.0}, {"date": "2024-01-22", "close": 14.37, "volume": 678506.0}, {"date": "2024-01-23", "close": 14.22, "volume": 860945.0}, {"date": "2024-01-24", "close": 13.86, "volume": 698014.0}, {"date": "2024-01-25", "close": 13.89, "volume": 1010366.0}, {"date": "2024-01-26", "close": 13.83, "volume": 451254.0}, {"date": "2024-01-29", "close": 14.12, "volume": 532534.0}, {"date": "2024-01-30", "close": 14.02, "volume": 809121.0}, {"date": "2024-01-31", "close": 13.71, "volume": 950318.0}, {"date": "2024-02-01", "close": 13.92, "volume": 607766.0}, {"date": "2024-02-02", "close": 13.91, "volume": 557911.0}, {"date": "2024-02-05", "close": 13.59, "volume": 770138.0}, {"date": "2024-02-06", "close": 13.69, "volume": 805004.0}, {"date": "2024-02-07", "close": 13.75, "volume": 708084.0}, {"date": "2024-02-08", "close": 13.89, "volume": 978392.0}, {"date": "2024-02-09", "close": 15.23, "volume": 2831901.0}, {"date": "2024-02-12", "close": 15.71, "volume": 1924388.0}, {"date": "2024-02-13", "close": 15.18, "volume": 1505941.0}, {"date": "2024-02-14", "close": 15.48, "volume": 1353767.0}, {"date": "2024-02-15", "close": 16.12, "volume": 2043813.0}, {"date": "2024-02-16", "close": 16.0, "volume": 2209192.0}, {"date": "2024-02-20", "close": 15.64, "volume": 2743759.0}, {"date": "2024-02-21", "close": 15.68, "volume": 1463078.0}, {"date": "2024-02-22", "close": 15.77, "volume": 1427168.0}, {"date": "2024-02-23", "close": 15.85, "volume": 829471.0}, {"date": "2024-02-26", "close": 15.75, "volume": 870222.0}, {"date": "2024-02-27", "close": 15.68, "volume": 1419851.0}, {"date": "2024-02-28", "close": 15.59, "volume": 972272.0}, {"date": "2024-02-29", "close": 15.55, "volume": 1232541.0}, {"date": "2024-03-01", "close": 15.38, "volume": 1729792.0}, {"date": "2024-03-04", "close": 15.47, "volume": 960399.0}, {"date": "2024-03-05", "close": 15.34, "volume": 1199229.0}, {"date": "2024-03-06", "close": 15.41, "volume": 895765.0}, {"date": "2024-03-07", "close": 15.75, "volume": 1048993.0}, {"date": "2024-03-08", "close": 15.74, "volume": 626853.0}, {"date": "2024-03-11", "close": 15.72, "volume": 776862.0}, {"date": "2024-03-12", "close": 15.61, "volume": 580991.0}, {"date": "2024-03-13", "close": 15.53, "volume": 886038.0}, {"date": "2024-03-14", "close": 15.48, "volume": 821148.0}, {"date": "2024-03-15", "close": 15.42, "volume": 1457913.0}, {"date": "2024-03-18", "close": 15.43, "volume": 821491.0}, {"date": "2024-03-19", "close": 15.48, "volume": 717610.0}, {"date": "2024-03-20", "close": 15.68, "volume": 852190.0}, {"date": "2024-03-21", "close": 16.04, "volume": 941365.0}, {"date": "2024-03-22", "close": 15.91, "volume": 524198.0}, {"date": "2024-03-25", "close": 15.8, "volume": 481061.0}, {"date": "2024-03-26", "close": 15.78, "volume": 422164.0}, {"date": "2024-03-27", "close": 15.97, "volume": 494775.0}, {"date": "2024-03-28", "close": 16.09, "volume": 680418.0}, {"date": "2024-04-01", "close": 15.7, "volume": 663703.0}, {"date": "2024-04-02", "close": 15.56, "volume": 766512.0}, {"date": "2024-04-03", "close": 15.59, "volume": 893380.0}, {"date": "2024-04-04", "close": 15.47, "volume": 850082.0}, {"date": "2024-04-05", "close": 15.5, "volume": 733993.0}, {"date": "2024-04-08", "close": 15.58, "volume": 504643.0}, {"date": "2024-04-09", "close": 15.51, "volume": 1074649.0}, {"date": "2024-04-10", "close": 15.17, "volume": 1539475.0}, {"date": "2024-04-11", "close": 15.19, "volume": 1928365.0}, {"date": "2024-04-12", "close": 15.17, "volume": 2102652.0}, {"date": "2024-04-15", "close": 15.15, "volume": 2634518.0}, {"date": "2024-04-16", "close": 15.41, "volume": 1936058.0}, {"date": "2024-04-17", "close": 15.34, "volume": 1934619.0}, {"date": "2024-04-18", "close": 15.89, "volume": 2026352.0}, {"date": "2024-04-19", "close": 15.97, "volume": 2516339.0}, {"date": "2024-04-22", "close": 15.81, "volume": 1570018.0}, {"date": "2024-04-23", "close": 16.18, "volume": 1200348.0}, {"date": "2024-04-24", "close": 16.28, "volume": 1084759.0}, {"date": "2024-04-25", "close": 16.15, "volume": 1617953.0}, {"date": "2024-04-26", "close": 15.98, "volume": 1317209.0}, {"date": "2024-04-29", "close": 16.16, "volume": 889920.0}, {"date": "2024-04-30", "close": 15.84, "volume": 1066613.0}, {"date": "2024-05-01", "close": 15.91, "volume": 1221473.0}, {"date": "2024-05-02", "close": 16.18, "volume": 1997802.0}, {"date": "2024-05-03", "close": 16.23, "volume": 967324.0}, {"date": "2024-05-06", "close": 16.55, "volume": 1117535.0}, {"date": "2024-05-07", "close": 18.01, "volume": 6115871.0}, {"date": "2024-05-08", "close": 18.92, "volume": 3430939.0}, {"date": "2024-05-09", "close": 19.16, "volume": 3387395.0}, {"date": "2024-05-10", "close": 19.27, "volume": 2265814.0}, {"date": "2024-05-13", "close": 19.14, "volume": 1559134.0}, {"date": "2024-05-14", "close": 19.15, "volume": 1874129.0}, {"date": "2024-05-15", "close": 19.12, "volume": 1797118.0}, {"date": "2024-05-16", "close": 19.17, "volume": 999957.0}, {"date": "2024-05-17", "close": 19.2, "volume": 1025885.0}, {"date": "2024-05-20", "close": 19.09, "volume": 1102574.0}, {"date": "2024-05-21", "close": 19.15, "volume": 1285935.0}, {"date": "2024-05-22", "close": 18.96, "volume": 932493.0}, {"date": "2024-05-23", "close": 18.9, "volume": 1947701.0}, {"date": "2024-05-24", "close": 18.79, "volume": 1894535.0}, {"date": "2024-05-28", "close": 18.38, "volume": 1016100.0}, {"date": "2024-05-29", "close": 18.18, "volume": 1116794.0}, {"date": "2024-05-30", "close": 18.38, "volume": 814472.0}, {"date": "2024-05-31", "close": 18.56, "volume": 1076208.0}, {"date": "2024-06-03", "close": 17.86, "volume": 1622497.0}, {"date": "2024-06-04", "close": 17.76, "volume": 926563.0}, {"date": "2024-06-05", "close": 17.77, "volume": 1015584.0}, {"date": "2024-06-06", "close": 17.62, "volume": 606694.0}, {"date": "2024-06-07", "close": 17.52, "volume": 1204297.0}, {"date": "2024-06-10", "close": 17.68, "volume": 926827.0}, {"date": "2024-06-11", "close": 17.67, "volume": 608269.0}, {"date": "2024-06-12", "close": 17.93, "volume": 887036.0}, {"date": "2024-06-13", "close": 17.68, "volume": 1172230.0}, {"date": "2024-06-14", "close": 17.25, "volume": 775285.0}, {"date": "2024-06-17", "close": 17.48, "volume": 769222.0}, {"date": "2024-06-18", "close": 17.52, "volume": 680882.0}, {"date": "2024-06-20", "close": 17.32, "volume": 744899.0}, {"date": "2024-06-21", "close": 17.4, "volume": 1910167.0}, {"date": "2024-06-24", "close": 17.61, "volume": 1091751.0}, {"date": "2024-06-25", "close": 17.54, "volume": 1177904.0}, {"date": "2024-06-26", "close": 17.5, "volume": 998981.0}, {"date": "2024-06-27", "close": 17.61, "volume": 519541.0}, {"date": "2024-06-28", "close": 17.92, "volume": 3459562.0}, {"date": "2024-07-01", "close": 17.56, "volume": 1082223.0}, {"date": "2024-07-02", "close": 18.17, "volume": 1684780.0}, {"date": "2024-07-03", "close": 18.32, "volume": 732455.0}, {"date": "2024-07-05", "close": 18.45, "volume": 1406755.0}, {"date": "2024-07-08", "close": 18.4, "volume": 1583039.0}, {"date": "2024-07-09", "close": 18.06, "volume": 870614.0}, {"date": "2024-07-10", "close": 18.53, "volume": 854110.0}, {"date": "2024-07-11", "close": 19.03, "volume": 1299295.0}, {"date": "2024-07-12", "close": 19.35, "volume": 1637485.0}, {"date": "2024-07-15", "close": 19.77, "volume": 1154119.0}, {"date": "2024-07-16", "close": 20.2, "volume": 1565551.0}, {"date": "2024-07-17", "close": 20.07, "volume": 1648096.0}, {"date": "2024-07-18", "close": 19.76, "volume": 1165029.0}, {"date": "2024-07-19", "close": 19.71, "volume": 1479757.0}, {"date": "2024-07-22", "close": 20.28, "volume": 1155210.0}, {"date": "2024-07-23", "close": 20.55, "volume": 1465927.0}, {"date": "2024-07-24", "close": 19.98, "volume": 1233802.0}, {"date": "2024-07-25", "close": 20.38, "volume": 1675889.0}, {"date": "2024-07-26", "close": 20.7, "volume": 1172598.0}, {"date": "2024-07-29", "close": 20.65, "volume": 1024545.0}, {"date": "2024-07-30", "close": 20.52, "volume": 1365234.0}, {"date": "2024-07-31", "close": 20.68, "volume": 1634182.0}, {"date": "2024-08-01", "close": 20.21, "volume": 1627460.0}, {"date": "2024-08-02", "close": 19.65, "volume": 1679539.0}, {"date": "2024-08-05", "close": 18.96, "volume": 2827259.0}, {"date": "2024-08-06", "close": 20.09, "volume": 3753927.0}, {"date": "2024-08-07", "close": 20.22, "volume": 2000761.0}, {"date": "2024-08-08", "close": 20.41, "volume": 1128716.0}, {"date": "2024-08-09", "close": 19.87, "volume": 1384293.0}, {"date": "2024-08-12", "close": 19.51, "volume": 1388514.0}, {"date": "2024-08-13", "close": 19.91, "volume": 2007457.0}, {"date": "2024-08-14", "close": 20.03, "volume": 1139906.0}, {"date": "2024-08-15", "close": 20.53, "volume": 1093567.0}, {"date": "2024-08-16", "close": 20.42, "volume": 881732.0}, {"date": "2024-08-19", "close": 20.59, "volume": 458414.0}, {"date": "2024-08-20", "close": 20.26, "volume": 844604.0}, {"date": "2024-08-21", "close": 20.54, "volume": 1570687.0}, {"date": "2024-08-22", "close": 20.52, "volume": 851137.0}, {"date": "2024-08-23", "close": 20.85, "volume": 1055330.0}, {"date": "2024-08-26", "close": 20.89, "volume": 671478.0}, {"date": "2024-08-27", "close": 20.89, "volume": 513990.0}, {"date": "2024-08-28", "close": 21.18, "volume": 1060665.0}, {"date": "2024-08-29", "close": 21.11, "volume": 550802.0}, {"date": "2024-08-30", "close": 21.47, "volume": 951841.0}, {"date": "2024-09-03", "close": 20.6, "volume": 1047501.0}, {"date": "2024-09-04", "close": 20.21, "volume": 1093014.0}, {"date": "2024-09-05", "close": 19.94, "volume": 990888.0}, {"date": "2024-09-06", "close": 19.36, "volume": 2125935.0}, {"date": "2024-09-09", "close": 19.42, "volume": 1215212.0}, {"date": "2024-09-10", "close": 19.57, "volume": 990652.0}, {"date": "2024-09-11", "close": 19.69, "volume": 1161743.0}, {"date": "2024-09-12", "close": 19.84, "volume": 1083903.0}, {"date": "2024-09-13", "close": 20.22, "volume": 1005483.0}, {"date": "2024-09-16", "close": 20.39, "volume": 891446.0}, {"date": "2024-09-17", "close": 20.58, "volume": 1044902.0}, {"date": "2024-09-18", "close": 20.6, "volume": 1010584.0}, {"date": "2024-09-19", "close": 21.29, "volume": 1461036.0}, {"date": "2024-09-20", "close": 21.06, "volume": 2233423.0}, {"date": "2024-09-23", "close": 21.24, "volume": 1127171.0}, {"date": "2024-09-24", "close": 21.1, "volume": 836285.0}, {"date": "2024-09-25", "close": 21.07, "volume": 731347.0}, {"date": "2024-09-26", "close": 21.25, "volume": 693474.0}, {"date": "2024-09-27", "close": 21.27, "volume": 847998.0}, {"date": "2024-09-30", "close": 21.7, "volume": 999231.0}, {"date": "2024-10-01", "close": 21.37, "volume": 821029.0}, {"date": "2024-10-02", "close": 21.49, "volume": 662813.0}, {"date": "2024-10-03", "close": 21.59, "volume": 1690724.0}, {"date": "2024-10-04", "close": 22.06, "volume": 2968936.0}, {"date": "2024-10-07", "close": 22.79, "volume": 3023559.0}, {"date": "2024-10-08", "close": 22.16, "volume": 3782857.0}, {"date": "2024-10-09", "close": 22.15, "volume": 1235868.0}, {"date": "2024-10-10", "close": 22.01, "volume": 919652.0}, {"date": "2024-10-11", "close": 22.73, "volume": 1516400.0}, {"date": "2024-10-14", "close": 22.91, "volume": 857890.0}, {"date": "2024-10-15", "close": 22.9, "volume": 1475115.0}, {"date": "2024-10-16", "close": 22.65, "volume": 1266712.0}, {"date": "2024-10-17", "close": 22.54, "volume": 861011.0}, {"date": "2024-10-18", "close": 22.5, "volume": 1633605.0}, {"date": "2024-10-21", "close": 22.26, "volume": 775068.0}, {"date": "2024-10-22", "close": 22.07, "volume": 938179.0}, {"date": "2024-10-23", "close": 22.03, "volume": 995683.0}, {"date": "2024-10-24", "close": 21.87, "volume": 763479.0}, {"date": "2024-10-25", "close": 21.69, "volume": 749223.0}, {"date": "2024-10-28", "close": 21.88, "volume": 591471.0}, {"date": "2024-10-29", "close": 21.82, "volume": 2067319.0}, {"date": "2024-10-30", "close": 22.13, "volume": 1147281.0}, {"date": "2024-10-31", "close": 21.59, "volume": 797988.0}, {"date": "2024-11-01", "close": 21.91, "volume": 959139.0}, {"date": "2024-11-04", "close": 22.05, "volume": 1175247.0}, {"date": "2024-11-05", "close": 22.69, "volume": 850778.0}, {"date": "2024-11-06", "close": 23.97, "volume": 1860427.0}, {"date": "2024-11-07", "close": 24.1, "volume": 2161053.0}, {"date": "2024-11-08", "close": 25.68, "volume": 2442287.0}, {"date": "2024-11-11", "close": 25.97, "volume": 1733907.0}, {"date": "2024-11-12", "close": 25.13, "volume": 1444294.0}, {"date": "2024-11-13", "close": 25.01, "volume": 1039314.0}, {"date": "2024-11-14", "close": 24.42, "volume": 991027.0}, {"date": "2024-11-15", "close": 24.31, "volume": 874375.0}, {"date": "2024-11-18", "close": 24.43, "volume": 3164534.0}, {"date": "2024-11-19", "close": 24.41, "volume": 633660.0}, {"date": "2024-11-20", "close": 24.82, "volume": 1114661.0}, {"date": "2024-11-21", "close": 24.97, "volume": 927191.0}, {"date": "2024-11-22", "close": 25.18, "volume": 1055811.0}, {"date": "2024-11-25", "close": 25.74, "volume": 1225149.0}, {"date": "2024-11-26", "close": 25.26, "volume": 1176695.0}, {"date": "2024-11-27", "close": 24.96, "volume": 766012.0}, {"date": "2024-11-29", "close": 25.04, "volume": 465437.0}, {"date": "2024-12-02", "close": 25.58, "volume": 1124371.0}, {"date": "2024-12-03", "close": 25.58, "volume": 741701.0}, {"date": "2024-12-04", "close": 25.26, "volume": 1247226.0}, {"date": "2024-12-05", "close": 25.26, "volume": 1123198.0}, {"date": "2024-12-06", "close": 25.3, "volume": 1004937.0}, {"date": "2024-12-09", "close": 24.93, "volume": 804366.0}, {"date": "2024-12-10", "close": 24.78, "volume": 919177.0}, {"date": "2024-12-11", "close": 24.76, "volume": 1880716.0}, {"date": "2024-12-12", "close": 24.51, "volume": 959981.0}, {"date": "2024-12-13", "close": 24.3, "volume": 1212173.0}, {"date": "2024-12-16", "close": 24.54, "volume": 808001.0}, {"date": "2024-12-17", "close": 23.88, "volume": 1077005.0}, {"date": "2024-12-18", "close": 22.97, "volume": 1407629.0}, {"date": "2024-12-19", "close": 22.87, "volume": 895238.0}, {"date": "2024-12-20", "close": 22.94, "volume": 1972940.0}, {"date": "2024-12-23", "close": 22.83, "volume": 1065836.0}, {"date": "2024-12-24", "close": 22.88, "volume": 271405.0}, {"date": "2024-12-26", "close": 22.94, "volume": 506410.0}, {"date": "2024-12-27", "close": 22.6, "volume": 617707.0}, {"date": "2024-12-30", "close": 22.58, "volume": 488290.0}, {"date": "2024-12-31", "close": 22.5, "volume": 708841.0}, {"date": "2025-01-02", "close": 22.32, "volume": 573116.0}, {"date": "2025-01-03", "close": 22.37, "volume": 643281.0}, {"date": "2025-01-06", "close": 22.26, "volume": 1182082.0}, {"date": "2025-01-07", "close": 21.99, "volume": 1005984.0}, {"date": "2025-01-08", "close": 22.1, "volume": 1703508.0}, {"date": "2025-01-10", "close": 21.65, "volume": 915882.0}, {"date": "2025-01-13", "close": 22.23, "volume": 926126.0}, {"date": "2025-01-14", "close": 22.41, "volume": 892101.0}, {"date": "2025-01-15", "close": 22.66, "volume": 979203.0}, {"date": "2025-01-16", "close": 22.97, "volume": 1464178.0}, {"date": "2025-01-17", "close": 22.94, "volume": 2881045.0}, {"date": "2025-01-21", "close": 23.58, "volume": 1407773.0}, {"date": "2025-01-22", "close": 23.57, "volume": 1059212.0}, {"date": "2025-01-23", "close": 23.72, "volume": 1087998.0}, {"date": "2025-01-24", "close": 23.17, "volume": 919290.0}, {"date": "2025-01-27", "close": 23.02, "volume": 1523461.0}, {"date": "2025-01-28", "close": 23.16, "volume": 855431.0}, {"date": "2025-01-29", "close": 22.84, "volume": 1244036.0}, {"date": "2025-01-30", "close": 23.01, "volume": 919582.0}, {"date": "2025-01-31", "close": 23.0, "volume": 1634953.0}, {"date": "2025-02-03", "close": 22.96, "volume": 1692515.0}, {"date": "2025-02-04", "close": 23.08, "volume": 1128016.0}, {"date": "2025-02-05", "close": 26.93, "volume": 5664601.0}, {"date": "2025-02-06", "close": 27.82, "volume": 3453071.0}, {"date": "2025-02-07", "close": 27.32, "volume": 1907753.0}, {"date": "2025-02-10", "close": 26.9, "volume": 2037746.0}, {"date": "2025-02-11", "close": 26.84, "volume": 1427980.0}, {"date": "2025-02-12", "close": 26.2, "volume": 1947139.0}, {"date": "2025-02-13", "close": 27.07, "volume": 2044108.0}, {"date": "2025-02-14", "close": 26.88, "volume": 1470657.0}, {"date": "2025-02-18", "close": 27.07, "volume": 1159323.0}, {"date": "2025-02-19", "close": 26.76, "volume": 1266169.0}, {"date": "2025-02-20", "close": 26.48, "volume": 1101184.0}, {"date": "2025-02-21", "close": 25.31, "volume": 1011858.0}, {"date": "2025-02-24", "close": 25.05, "volume": 983042.0}, {"date": "2025-02-25", "close": 25.12, "volume": 844433.0}, {"date": "2025-02-26", "close": 25.45, "volume": 1140028.0}, {"date": "2025-02-27", "close": 25.37, "volume": 1777165.0}, {"date": "2025-02-28", "close": 25.76, "volume": 1248682.0}, {"date": "2025-03-03", "close": 25.19, "volume": 1426785.0}, {"date": "2025-03-04", "close": 24.8, "volume": 1225597.0}, {"date": "2025-03-05", "close": 25.11, "volume": 1628534.0}, {"date": "2025-03-06", "close": 24.86, "volume": 1068624.0}, {"date": "2025-03-07", "close": 25.05, "volume": 1148628.0}, {"date": "2025-03-10", "close": 26.9, "volume": 5362658.0}, {"date": "2025-03-11", "close": 26.52, "volume": 4111830.0}, {"date": "2025-03-12", "close": 26.77, "volume": 3065431.0}, {"date": "2025-03-13", "close": 26.31, "volume": 1952117.0}, {"date": "2025-03-14", "close": 27.25, "volume": 2521257.0}, {"date": "2025-03-17", "close": 27.83, "volume": 3466419.0}, {"date": "2025-03-18", "close": 27.75, "volume": 3525339.0}, {"date": "2025-03-19", "close": 28.24, "volume": 3098325.0}, {"date": "2025-03-20", "close": 27.68, "volume": 3284519.0}, {"date": "2025-03-21", "close": 26.84, "volume": 30541560.0}, {"date": "2025-03-24", "close": 27.78, "volume": 2845678.0}, {"date": "2025-03-25", "close": 26.6, "volume": 3872525.0}, {"date": "2025-03-26", "close": 26.62, "volume": 3002019.0}, {"date": "2025-03-27", "close": 26.33, "volume": 2936965.0}, {"date": "2025-03-28", "close": 25.51, "volume": 1748661.0}, {"date": "2025-03-31", "close": 25.42, "volume": 2274051.0}, {"date": "2025-04-01", "close": 25.7, "volume": 1579998.0}, {"date": "2025-04-02", "close": 26.09, "volume": 1197841.0}, {"date": "2025-04-03", "close": 24.31, "volume": 2162014.0}, {"date": "2025-04-04", "close": 23.26, "volume": 2125753.0}, {"date": "2025-04-07", "close": 22.83, "volume": 2349583.0}, {"date": "2025-04-08", "close": 22.82, "volume": 2172261.0}, {"date": "2025-04-09", "close": 24.85, "volume": 1775602.0}, {"date": "2025-04-10", "close": 24.09, "volume": 1505423.0}, {"date": "2025-04-11", "close": 24.53, "volume": 1215446.0}, {"date": "2025-04-14", "close": 24.81, "volume": 1384946.0}, {"date": "2025-04-15", "close": 24.85, "volume": 1007426.0}, {"date": "2025-04-16", "close": 25.06, "volume": 1917318.0}, {"date": "2025-04-17", "close": 25.02, "volume": 3898638.0}, {"date": "2025-04-21", "close": 24.2, "volume": 1579952.0}, {"date": "2025-04-22", "close": 25.15, "volume": 1234960.0}, {"date": "2025-04-23", "close": 25.8, "volume": 1673124.0}, {"date": "2025-04-24", "close": 26.44, "volume": 1187192.0}, {"date": "2025-04-25", "close": 26.2, "volume": 987712.0}, {"date": "2025-04-28", "close": 25.99, "volume": 1245855.0}, {"date": "2025-04-29", "close": 26.14, "volume": 992602.0}, {"date": "2025-04-30", "close": 26.24, "volume": 1232063.0}, {"date": "2025-05-01", "close": 26.56, "volume": 1098413.0}, {"date": "2025-05-02", "close": 27.21, "volume": 1135225.0}, {"date": "2025-05-05", "close": 27.04, "volume": 1911949.0}, {"date": "2025-05-06", "close": 25.32, "volume": 3375074.0}, {"date": "2025-05-07", "close": 23.64, "volume": 4197253.0}, {"date": "2025-05-08", "close": 24.74, "volume": 4425554.0}, {"date": "2025-05-09", "close": 24.5, "volume": 1995926.0}, {"date": "2025-05-12", "close": 25.4, "volume": 1661243.0}, {"date": "2025-05-13", "close": 25.95, "volume": 1716562.0}, {"date": "2025-05-14", "close": 25.14, "volume": 1342145.0}, {"date": "2025-05-15", "close": 25.2, "volume": 1165684.0}, {"date": "2025-05-16", "close": 25.62, "volume": 1422766.0}, {"date": "2025-05-19", "close": 25.58, "volume": 799306.0}, {"date": "2025-05-20", "close": 25.29, "volume": 1126323.0}, {"date": "2025-05-21", "close": 24.6, "volume": 914644.0}, {"date": "2025-05-22", "close": 24.42, "volume": 1217019.0}, {"date": "2025-05-23", "close": 24.57, "volume": 1014818.0}, {"date": "2025-05-27", "close": 25.06, "volume": 1210446.0}, {"date": "2025-05-28", "close": 24.58, "volume": 874365.0}, {"date": "2025-05-29", "close": 24.57, "volume": 772818.0}, {"date": "2025-05-30", "close": 24.53, "volume": 1149987.0}, {"date": "2025-06-02", "close": 24.29, "volume": 1290695.0}, {"date": "2025-06-03", "close": 24.54, "volume": 2301007.0}, {"date": "2025-06-04", "close": 24.31, "volume": 1101668.0}, {"date": "2025-06-05", "close": 24.37, "volume": 1238660.0}, {"date": "2025-06-06", "close": 24.63, "volume": 902876.0}, {"date": "2025-06-09", "close": 24.59, "volume": 761310.0}, {"date": "2025-06-10", "close": 24.57, "volume": 820446.0}, {"date": "2025-06-11", "close": 24.1, "volume": 1648581.0}, {"date": "2025-06-12", "close": 23.85, "volume": 1208457.0}, {"date": "2025-06-13", "close": 23.16, "volume": 1536725.0}, {"date": "2025-06-16", "close": 23.44, "volume": 1593071.0}, {"date": "2025-06-17", "close": 23.42, "volume": 1581436.0}, {"date": "2025-06-18", "close": 23.39, "volume": 1482913.0}, {"date": "2025-06-20", "close": 23.33, "volume": 3660751.0}, {"date": "2025-06-23", "close": 23.71, "volume": 1255510.0}, {"date": "2025-06-24", "close": 24.06, "volume": 1053054.0}, {"date": "2025-06-25", "close": 23.68, "volume": 941428.0}, {"date": "2025-06-26", "close": 24.26, "volume": 1223025.0}, {"date": "2025-06-27", "close": 24.11, "volume": 2646847.0}, {"date": "2025-06-30", "close": 24.04, "volume": 1541922.0}, {"date": "2025-07-01", "close": 24.45, "volume": 874467.0}, {"date": "2025-07-02", "close": 24.65, "volume": 806341.0}, {"date": "2025-07-03", "close": 24.79, "volume": 412795.0}, {"date": "2025-07-07", "close": 24.41, "volume": 1109340.0}, {"date": "2025-07-08", "close": 24.67, "volume": 1030272.0}, {"date": "2025-07-09", "close": 24.95, "volume": 724311.0}, {"date": "2025-07-10", "close": 25.29, "volume": 866326.0}, {"date": "2025-07-11", "close": 25.15, "volume": 616889.0}, {"date": "2025-07-14", "close": 25.08, "volume": 751137.0}, {"date": "2025-07-15", "close": 25.2, "volume": 1223155.0}, {"date": "2025-07-16", "close": 24.72, "volume": 1992708.0}, {"date": "2025-07-17", "close": 25.37, "volume": 1387917.0}, {"date": "2025-07-18", "close": 25.18, "volume": 3529218.0}, {"date": "2025-07-21", "close": 24.58, "volume": 1154524.0}, {"date": "2025-07-22", "close": 24.4, "volume": 1372027.0}, {"date": "2025-07-23", "close": 24.56, "volume": 2048477.0}, {"date": "2025-07-24", "close": 24.75, "volume": 1359404.0}, {"date": "2025-07-25", "close": 25.15, "volume": 947359.0}, {"date": "2025-07-28", "close": 24.95, "volume": 758989.0}, {"date": "2025-07-29", "close": 24.64, "volume": 981258.0}, {"date": "2025-07-30", "close": 24.38, "volume": 1730115.0}, {"date": "2025-07-31", "close": 24.76, "volume": 1387974.0}, {"date": "2025-08-01", "close": 24.24, "volume": 1475125.0}, {"date": "2025-08-04", "close": 23.94, "volume": 1390706.0}, {"date": "2025-08-05", "close": 25.2, "volume": 3901242.0}, {"date": "2025-08-06", "close": 25.93, "volume": 2285895.0}, {"date": "2025-08-07", "close": 25.91, "volume": 1277484.0}, {"date": "2025-08-08", "close": 25.61, "volume": 939529.0}, {"date": "2025-08-11", "close": 25.68, "volume": 991256.0}, {"date": "2025-08-12", "close": 26.92, "volume": 1238605.0}, {"date": "2025-08-13", "close": 27.39, "volume": 1216108.0}, {"date": "2025-08-14", "close": 26.56, "volume": 733290.0}, {"date": "2025-08-15", "close": 26.24, "volume": 613153.0}, {"date": "2025-08-18", "close": 26.21, "volume": 588379.0}, {"date": "2025-08-19", "close": 26.4, "volume": 621543.0}, {"date": "2025-08-20", "close": 26.27, "volume": 597041.0}, {"date": "2025-08-21", "close": 25.97, "volume": 899874.0}, {"date": "2025-08-22", "close": 27.22, "volume": 1039777.0}, {"date": "2025-08-25", "close": 26.88, "volume": 828554.0}, {"date": "2025-08-26", "close": 27.12, "volume": 655025.0}, {"date": "2025-08-27", "close": 27.26, "volume": 637227.0}, {"date": "2025-08-28", "close": 26.93, "volume": 629891.0}, {"date": "2025-08-29", "close": 26.36, "volume": 801532.0}, {"date": "2025-09-02", "close": 26.39, "volume": 1653401.0}, {"date": "2025-09-03", "close": 26.07, "volume": 685214.0}, {"date": "2025-09-04", "close": 26.75, "volume": 550902.0}, {"date": "2025-09-05", "close": 26.78, "volume": 645318.0}, {"date": "2025-09-08", "close": 26.77, "volume": 773767.0}, {"date": "2025-09-09", "close": 24.65, "volume": 2075300.0}, {"date": "2025-09-10", "close": 24.67, "volume": 2381378.0}, {"date": "2025-09-11", "close": 25.48, "volume": 1075547.0}, {"date": "2025-09-12", "close": 25.04, "volume": 890844.0}, {"date": "2025-09-15", "close": 25.34, "volume": 1394608.0}, {"date": "2025-09-16", "close": 25.5, "volume": 1038039.0}, {"date": "2025-09-17", "close": 25.31, "volume": 1197408.0}, {"date": "2025-09-18", "close": 25.64, "volume": 1389552.0}, {"date": "2025-09-19", "close": 25.29, "volume": 4411734.0}, {"date": "2025-09-22", "close": 25.41, "volume": 806327.0}, {"date": "2025-09-23", "close": 25.32, "volume": 808247.0}, {"date": "2025-09-24", "close": 24.93, "volume": 720895.0}, {"date": "2025-09-25", "close": 24.91, "volume": 619104.0}, {"date": "2025-09-26", "close": 25.38, "volume": 642890.0}, {"date": "2025-09-29", "close": 25.34, "volume": 793659.0}, {"date": "2025-09-30", "close": 25.52, "volume": 769354.0}, {"date": "2025-10-01", "close": 25.52, "volume": 651599.0}, {"date": "2025-10-02", "close": 25.91, "volume": 980056.0}, {"date": "2025-10-03", "close": 25.96, "volume": 1159523.0}, {"date": "2025-10-06", "close": 25.71, "volume": 563080.0}, {"date": "2025-10-07", "close": 25.44, "volume": 839427.0}, {"date": "2025-10-08", "close": 25.74, "volume": 689060.0}, {"date": "2025-10-09", "close": 25.14, "volume": 667467.0}, {"date": "2025-10-10", "close": 24.92, "volume": 763502.0}, {"date": "2025-10-13", "close": 25.05, "volume": 642780.0}, {"date": "2025-10-14", "close": 25.36, "volume": 884004.0}, {"date": "2025-10-15", "close": 25.52, "volume": 1832297.0}, {"date": "2025-10-16", "close": 24.99, "volume": 1194409.0}, {"date": "2025-10-17", "close": 25.25, "volume": 3669725.0}, {"date": "2025-10-20", "close": 25.59, "volume": 1262677.0}, {"date": "2025-10-21", "close": 25.85, "volume": 908695.0}, {"date": "2025-10-22", "close": 25.51, "volume": 895719.0}, {"date": "2025-10-23", "close": 25.9, "volume": 524213.0}, {"date": "2025-10-24", "close": 25.92, "volume": 839808.0}, {"date": "2025-10-27", "close": 25.83, "volume": 686436.0}, {"date": "2025-10-28", "close": 25.87, "volume": 837182.0}, {"date": "2025-10-29", "close": 25.69, "volume": 1786283.0}, {"date": "2025-10-30", "close": 25.62, "volume": 2481709.0}, {"date": "2025-10-31", "close": 25.66, "volume": 1481758.0}, {"date": "2025-11-03", "close": 25.71, "volume": 1401722.0}, {"date": "2025-11-04", "close": 25.81, "volume": 1031964.0}, {"date": "2025-11-05", "close": 26.06, "volume": 1115588.0}, {"date": "2025-11-06", "close": 25.03, "volume": 1362388.0}, {"date": "2025-11-07", "close": 23.92, "volume": 2661805.0}, {"date": "2025-11-10", "close": 23.95, "volume": 1636105.0}, {"date": "2025-11-11", "close": 23.35, "volume": 1443403.0}, {"date": "2025-11-12", "close": 23.56, "volume": 1545601.0}, {"date": "2025-11-13", "close": 23.1, "volume": 2054950.0}, {"date": "2025-11-14", "close": 23.16, "volume": 1170869.0}, {"date": "2025-11-17", "close": 22.91, "volume": 1651580.0}, {"date": "2025-11-18", "close": 23.21, "volume": 1477266.0}, {"date": "2025-11-19", "close": 23.14, "volume": 2297697.0}, {"date": "2025-11-20", "close": 23.29, "volume": 1303116.0}, {"date": "2025-11-21", "close": 23.73, "volume": 1522175.0}, {"date": "2025-11-24", "close": 23.66, "volume": 1703698.0}, {"date": "2025-11-25", "close": 24.33, "volume": 1388567.0}, {"date": "2025-11-26", "close": 24.3, "volume": 1569751.0}, {"date": "2025-11-28", "close": 24.24, "volume": 398228.0}, {"date": "2025-12-01", "close": 24.08, "volume": 937620.0}, {"date": "2025-12-02", "close": 24.46, "volume": 1554937.0}, {"date": "2025-12-03", "close": 24.62, "volume": 1544213.0}, {"date": "2025-12-04", "close": 24.64, "volume": 940754.0}, {"date": "2025-12-05", "close": 24.57, "volume": 1011819.0}, {"date": "2025-12-08", "close": 24.47, "volume": 1487811.0}, {"date": "2025-12-09", "close": 24.11, "volume": 1080284.0}, {"date": "2025-12-10", "close": 24.66, "volume": 1741376.0}, {"date": "2025-12-11", "close": 24.76, "volume": 2672010.0}, {"date": "2025-12-12", "close": 24.99, "volume": 894772.0}, {"date": "2025-12-15", "close": 25.07, "volume": 1375254.0}, {"date": "2025-12-16", "close": 24.78, "volume": 1284991.0}, {"date": "2025-12-17", "close": 24.73, "volume": 2384992.0}, {"date": "2025-12-18", "close": 24.88, "volume": 1482313.0}, {"date": "2025-12-19", "close": 24.49, "volume": 4687981.0}, {"date": "2025-12-22", "close": 24.85, "volume": 813282.0}, {"date": "2025-12-23", "close": 24.82, "volume": 1098574.0}, {"date": "2025-12-24", "close": 24.82, "volume": 407193.0}, {"date": "2025-12-26", "close": 24.79, "volume": 547102.0}, {"date": "2025-12-29", "close": 24.59, "volume": 656194.0}, {"date": "2025-12-30", "close": 24.28, "volume": 754977.0}, {"date": "2025-12-31", "close": 23.82, "volume": 865598.0}, {"date": "2026-01-02", "close": 23.94, "volume": 781228.0}, {"date": "2026-01-05", "close": 24.01, "volume": 826340.0}, {"date": "2026-01-06", "close": 24.71, "volume": 1225559.0}, {"date": "2026-01-07", "close": 24.25, "volume": 598524.0}, {"date": "2026-01-08", "close": 25.0, "volume": 1105646.0}, {"date": "2026-01-09", "close": 25.24, "volume": 888895.0}, {"date": "2026-01-12", "close": 25.27, "volume": 786251.0}, {"date": "2026-01-13", "close": 25.25, "volume": 892055.0}, {"date": "2026-01-14", "close": 25.78, "volume": 1156488.0}, {"date": "2026-01-15", "close": 26.36, "volume": 1230893.0}, {"date": "2026-01-16", "close": 26.31, "volume": 1620671.0}, {"date": "2026-01-20", "close": 26.05, "volume": 2212463.0}, {"date": "2026-01-21", "close": 26.67, "volume": 1060935.0}, {"date": "2026-01-22", "close": 26.84, "volume": 795732.0}, {"date": "2026-01-23", "close": 26.57, "volume": 862055.0}, {"date": "2026-01-26", "close": 26.94, "volume": 1070748.0}, {"date": "2026-01-27", "close": 26.94, "volume": 808606.0}, {"date": "2026-01-28", "close": 26.71, "volume": 987233.0}, {"date": "2026-01-29", "close": 26.99, "volume": 1314058.0}, {"date": "2026-01-30", "close": 27.07, "volume": 1191612.0}, {"date": "2026-02-02", "close": 27.91, "volume": 2109179.0}, {"date": "2026-02-03", "close": 27.56, "volume": 1680607.0}, {"date": "2026-02-04", "close": 27.52, "volume": 1772452.0}, {"date": "2026-02-05", "close": 27.93, "volume": 1815165.0}, {"date": "2026-02-06", "close": 29.18, "volume": 2350746.0}, {"date": "2026-02-09", "close": 29.67, "volume": 1203483.0}, {"date": "2026-02-10", "close": 29.45, "volume": 1494990.0}, {"date": "2026-02-11", "close": 29.44, "volume": 846735.0}, {"date": "2026-02-12", "close": 29.91, "volume": 1181881.0}, {"date": "2026-02-13", "close": 30.13, "volume": 1482317.0}, {"date": "2026-02-17", "close": 30.15, "volume": 1214513.0}, {"date": "2026-02-18", "close": 29.89, "volume": 1529984.0}, {"date": "2026-02-19", "close": 29.78, "volume": 1248401.0}, {"date": "2026-02-20", "close": 29.97, "volume": 783344.0}, {"date": "2026-02-23", "close": 29.59, "volume": 673907.0}, {"date": "2026-02-24", "close": 29.92, "volume": 673740.0}, {"date": "2026-02-25", "close": 29.9, "volume": 630977.0}, {"date": "2026-02-26", "close": 30.12, "volume": 971253.0}, {"date": "2026-02-27", "close": 29.93, "volume": 1594544.0}, {"date": "2026-03-02", "close": 29.69, "volume": 1007346.0}, {"date": "2026-03-03", "close": 29.36, "volume": 1400239.0}, {"date": "2026-03-04", "close": 29.54, "volume": 596490.0}, {"date": "2026-03-05", "close": 28.92, "volume": 730555.0}, {"date": "2026-03-06", "close": 27.93, "volume": 645472.0}, {"date": "2026-03-09", "close": 27.99, "volume": 864121.0}, {"date": "2026-03-10", "close": 28.07, "volume": 717696.0}, {"date": "2026-03-11", "close": 28.14, "volume": 714465.0}, {"date": "2026-03-12", "close": 27.62, "volume": 630027.0}, {"date": "2026-03-13", "close": 27.74, "volume": 1264329.0}, {"date": "2026-03-16", "close": 27.67, "volume": 599804.0}, {"date": "2026-03-17", "close": 27.66, "volume": 867566.0}, {"date": "2026-03-18", "close": 27.42, "volume": 839361.0}, {"date": "2026-03-19", "close": 27.56, "volume": 913615.0}, {"date": "2026-03-20", "close": 27.22, "volume": 3797306.0}, {"date": "2026-03-23", "close": 27.9, "volume": 1225760.0}, {"date": "2026-03-24", "close": 28.19, "volume": 1534056.0}, {"date": "2026-03-25", "close": 28.22, "volume": 789491.0}, {"date": "2026-03-26", "close": 27.8, "volume": 616721.0}, {"date": "2026-03-27", "close": 27.04, "volume": 1194075.0}, {"date": "2026-03-30", "close": 26.85, "volume": 1230019.0}, {"date": "2026-03-31", "close": 27.49, "volume": 984879.0}, {"date": "2026-04-01", "close": 28.06, "volume": 756880.0}, {"date": "2026-04-02", "close": 27.65, "volume": 552454.0}, {"date": "2026-04-06", "close": 27.75, "volume": 641850.0}, {"date": "2026-04-07", "close": 27.92, "volume": 882570.0}, {"date": "2026-04-08", "close": 29.04, "volume": 1193758.0}, {"date": "2026-04-09", "close": 30.13, "volume": 849142.0}, {"date": "2026-04-10", "close": 29.69, "volume": 784656.0}, {"date": "2026-04-13", "close": 30.37, "volume": 1089747.0}, {"date": "2026-04-14", "close": 30.19, "volume": 1233039.0}, {"date": "2026-04-15", "close": 29.19, "volume": 1075280.0}, {"date": "2026-04-16", "close": 28.5, "volume": 914281.0}, {"date": "2026-04-17", "close": 29.07, "volume": 4613536.0}, {"date": "2026-04-20", "close": 27.53, "volume": 1770897.0}, {"date": "2026-04-21", "close": 27.72, "volume": 1541494.0}, {"date": "2026-04-22", "close": 27.79, "volume": 1038009.0}, {"date": "2026-04-23", "close": 28.09, "volume": 775295.0}, {"date": "2026-04-24", "close": 28.17, "volume": 3198820.0}, {"date": "2026-04-27", "close": 28.35, "volume": 992481.0}, {"date": "2026-04-28", "close": 28.12, "volume": 595208.0}, {"date": "2026-04-29", "close": 27.7, "volume": 1215833.0}, {"date": "2026-04-30", "close": 27.89, "volume": 937888.0}, {"date": "2026-05-01", "close": 27.39, "volume": 1068987.0}, {"date": "2026-05-04", "close": 27.23, "volume": 952044.0}, {"date": "2026-05-05", "close": 27.55, "volume": 863569.0}, {"date": "2026-05-06", "close": 27.14, "volume": 1740049.0}, {"date": "2026-05-07", "close": 26.89, "volume": 1636370.0}, {"date": "2026-05-08", "close": 26.37, "volume": 918915.0}, {"date": "2026-05-11", "close": 25.85, "volume": 753726.0}, {"date": "2026-05-12", "close": 25.36, "volume": 1179604.0}, {"date": "2026-05-13", "close": 25.44, "volume": 997488.0}, {"date": "2026-05-14", "close": 25.86, "volume": 1201473.0}, {"date": "2026-05-15", "close": 25.51, "volume": 1779466.0}, {"date": "2026-05-18", "close": 25.72, "volume": 1384707.0}, {"date": "2026-05-19", "close": 25.0, "volume": 831672.0}, {"date": "2026-05-20", "close": 25.43, "volume": 1225172.0}, {"date": "2026-05-21", "close": 25.12, "volume": 1445819.0}, {"date": "2026-05-22", "close": 25.31, "volume": 1048018.0}, {"date": "2026-05-26", "close": 25.78, "volume": 955078.0}, {"date": "2026-05-27", "close": 25.67, "volume": 1534169.0}, {"date": "2026-05-28", "close": 25.36, "volume": 1349373.0}, {"date": "2026-05-29", "close": 25.21, "volume": 1291316.0}, {"date": "2026-06-01", "close": 24.67, "volume": 1773132.0}, {"date": "2026-06-02", "close": 25.08, "volume": 1118630.0}, {"date": "2026-06-03", "close": 25.18, "volume": 1117026.0}, {"date": "2026-06-04", "close": 25.09, "volume": 1440102.0}, {"date": "2026-06-05", "close": 25.33, "volume": 935643.0}, {"date": "2026-06-08", "close": 25.37, "volume": 1151410.0}, {"date": "2026-06-09", "close": 26.12, "volume": 1161264.0}, {"date": "2026-06-10", "close": 25.63, "volume": 1481828.0}, {"date": "2026-06-11", "close": 25.62, "volume": 864509.0}, {"date": "2026-06-12", "close": 25.82, "volume": 784906.0}, {"date": "2026-06-15", "close": 25.79, "volume": 880966.0}, {"date": "2026-06-16", "close": 26.23, "volume": 995578.0}, {"date": "2026-06-17", "close": 25.65, "volume": 964665.0}, {"date": "2026-06-18", "close": 26.13, "volume": 3049379.0}, {"date": "2026-06-22", "close": 25.89, "volume": 1123139.0}, {"date": "2026-06-23", "close": 25.63, "volume": 826426.0}, {"date": "2026-06-24", "close": 26.23, "volume": 1747337.0}, {"date": "2026-06-25", "close": 26.98, "volume": 1140985.0}, {"date": "2026-06-26", "close": 26.7, "volume": 3617815.0}, {"date": "2026-06-29", "close": 26.1, "volume": 1438557.0}, {"date": "2026-06-30", "close": 25.83, "volume": 1200352.0}, {"date": "2026-07-01", "close": 25.11, "volume": 949892.0}, {"date": "2026-07-02", "close": 24.97, "volume": 952576.0}, {"date": "2026-07-06", "close": 25.35, "volume": 1355957.0}, {"date": "2026-07-07", "close": 25.1, "volume": 1237831.0}, {"date": "2026-07-08", "close": 24.75, "volume": 1184721.0}, {"date": "2026-07-09", "close": 24.91, "volume": 1128759.0}, {"date": "2026-07-10", "close": 24.92, "volume": 819293.0}, {"date": "2026-07-13", "close": 24.6, "volume": 1280965.0}, {"date": "2026-07-14", "close": 24.7, "volume": 926541.0}, {"date": "2026-07-15", "close": 24.87, "volume": 1022712.0}, {"date": "2026-07-16", "close": 25.94, "volume": 1194334.0}, {"date": "2026-07-17", "close": 25.46, "volume": 1962702.0}, {"date": "2026-07-20", "close": 25.06, "volume": 712335.0}, {"date": "2026-07-21", "close": 24.83, "volume": 1009590.0}, {"date": "2026-07-22", "close": 24.89, "volume": 908968.0}, {"date": "2026-07-23", "close": 24.88, "volume": 982731.0}, {"date": "2026-07-24", "close": 25.03, "volume": 941020.0}, {"date": "2026-07-27", "close": 25.16, "volume": 1118332.0}, {"date": "2026-07-28", "close": 25.91, "volume": 988114.0}, {"date": "2026-07-29", "close": 25.17, "volume": 1323557.0}, {"date": "2026-07-30", "close": 24.95, "volume": 1269899.0}, {"date": "2026-07-31", "close": 25.24, "volume": 1569826.0}, {"date": "2026-08-03", "close": 25.79, "volume": 939671.0}, {"date": "2026-08-04", "close": 26.6, "volume": 1085743.0}, {"date": "2026-08-05", "close": 26.41, "volume": 1375923.0}, {"date": "2026-08-06", "close": 27.09, "volume": 1599408.0}, {"date": "2026-08-07", "close": 26.65, "volume": 987974.0}, {"date": "2026-08-10", "close": 26.08, "volume": 1021243.0}, {"date": "2026-08-11", "close": 26.22, "volume": 703781.0}, {"date": "2026-08-12", "close": 26.17, "volume": 861165.0}, {"date": "2026-08-13", "close": 25.51, "volume": 888677.0}, {"date": "2026-08-14", "close": 25.54, "volume": 585025.0}, {"date": "2026-08-17", "close": 25.18, "volume": 1166709.0}, {"date": "2026-08-18", "close": 24.91, "volume": 812120.0}, {"date": "2026-08-19", "close": 25.29, "volume": 1143905.0}, {"date": "2026-08-20", "close": 25.13, "volume": 920161.0}, {"date": "2026-08-21", "close": 24.94, "volume": 922693.0}, {"date": "2026-08-24", "close": 25.15, "volume": 1562753.0}, {"date": "2026-08-25", "close": 24.94, "volume": 704773.0}, {"date": "2026-08-26", "close": 25.27, "volume": 804103.0}, {"date": "2026-08-27", "close": 24.72, "volume": 1045329.0}, {"date": "2026-08-28", "close": 24.38, "volume": 648198.0}, {"date": "2026-08-31", "close": 24.14, "volume": 898468.0}, {"date": "2026-09-01", "close": 23.57, "volume": 896521.0}, {"date": "2026-09-02", "close": 23.82, "volume": 1134427.0}, {"date": "2026-09-03", "close": 23.9, "volume": 1045020.0}, {"date": "2026-09-04", "close": 23.95, "volume": 858710.0}, {"date": "2026-09-08", "close": 23.76, "volume": 865889.0}, {"date": "2026-09-09", "close": 23.99, "volume": 1547013.0}, {"date": "2026-09-10", "close": 23.69, "volume": 1214762.0}, {"date": "2026-09-11", "close": 23.94, "volume": 1249394.0}, {"date": "2026-09-14", "close": 23.08, "volume": 1462690.0}, {"date": "2026-09-15", "close": 22.81, "volume": 1602589.0}, {"date": "2026-09-16", "close": 22.74, "volume": 1440551.0}, {"date": "2026-09-17", "close": 21.85, "volume": 1578913.0}, {"date": "2026-09-18", "close": 21.9, "volume": 5011295.0}, {"date": "2026-09-21", "close": 21.91, "volume": 1377511.0}, {"date": "2026-09-22", "close": 22.02, "volume": 1400647.0}, {"date": "2026-09-23", "close": 21.72, "volume": 1076229.0}, {"date": "2026-09-24", "close": 21.47, "volume": 1367449.0}, {"date": "2026-09-25", "close": 21.63, "volume": 1191279.0}, {"date": "2026-09-28", "close": 21.64, "volume": 1351750.0}, {"date": "2026-09-29", "close": 21.47, "volume": 979802.0}, {"date": "2026-09-30", "close": 21.24, "volume": 1667693.0}, {"date": "2026-10-01", "close": 21.5, "volume": 1686399.0}, {"date": "2026-10-02", "close": 21.66, "volume": 2143534.0}, {"date": "2026-10-05", "close": 21.76, "volume": 2058852.0}, {"date": "2026-10-06", "close": 21.96, "volume": 1221640.0}, {"date": "2026-10-07", "close": 21.39, "volume": 1541882.0}, {"date": "2026-10-08", "close": 21.56, "volume": 1829586.0}], "refreshing": true}