{"ticker": "MBUU", "overview": {"cik": "1590976", "ticker": "MBUU", "name": "MALIBU BOATS, INC.", "industry": "Ship & Boat Building & Repairing", "country": "United States", "sic": "3730", "announcements": [{"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001792236-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003065", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001590976-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001511461-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001599097-26-000006", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-18", "title": "Form 8-K/A", "accession": "0001590976-26-000025", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000152", "price_sensitive": false}, {"form": "SD", "date": "2026-05-14", "title": "Form SD", "accession": "0001590976-26-000022", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001590976-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001590976-26-000015", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001974296-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001599097-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001511461-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001797", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0001590976-26-000010", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0000905148-26-000834", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-049856", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-10", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000076", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-05", "title": "Quarterly report", "accession": "0001590976-26-000007", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-05", "title": "Material event", "accession": "0001590976-26-000005", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-01-21", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000287", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-16", "title": "Form SCHEDULE 13G/A", "accession": "0001027796-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-01-05", "title": "FORM 4", "accession": "0001511461-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-01-05", "title": "FORM 4", "accession": "0001599097-26-000002", "price_sensitive": false}, {"form": "4", "date": "2025-12-01", "title": "FORM 4", "accession": "0001792236-25-000007", "price_sensitive": false}]}, "description": "MALIBU BOATS, INC. trades as MBUU on the NASDAQ and is registered in the United States, classified under Ship & Boat Building & Repairing (SIC 3730). Privy Trades holds 453 insider filings for the company, from February 2014 to May 2024. Across those, 15 insiders disclosed 6 open-market purchases totalling $2.28M against 50 sales totalling $321.11M. The most recent filing on record is dated 23 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 6, "buy_sum": 2278675.0, "sell_n": 50, "sell_sum": 321107915.46999997, "net": -318829240.46999997, "insiders": 15, "first_date": "2014-02-04", "last_date": "2024-05-06"}, "metrics": {"ticker": "MBUU", "has_prices": true, "as_of": "2026-08-07", "last": 28.88, "prev_close": 28.61, "change": 0.2699999999999996, "change_pct": 0.009437259699405787, "session_volume": 173392.0, "vwap_5": 28.779329180230274, "vwap_20": 28.055937320557597, "vwap_60": 27.34856504461516, "vwap_250": 28.58024885286322, "high_52w": 34.61, "low_52w": 23.96, "avg_volume_20": 193481.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-004676", "src": "13DG", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "Cooke & Bieler LP", "who_key": "COOKE & BIELER LP", "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": "Ship & Boat Building & Repairing", "country": "United States", "headline": "COOKE & BIELER LP moves to a 4.8% passive stake in MBUU", "source_url": "https://www.sec.gov/Archives/edgar/data/24386/0001172661-26-004676-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15283}, {"id": "13DG-0000905148-26-003680", "src": "13DG", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "Malibu Boats, Inc.", "who_key": "MALIBU BOATS, 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": "Ship & Boat Building & Repairing", "country": "United States", "headline": "MALIBU BOATS, INC. raises a passive stake in MBUU", "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/0000905148-26-003680-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000919574-26-005469", "src": "13DG", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "Malibu Boats, Inc.", "who_key": "MALIBU BOATS, 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": "Ship & Boat Building & Repairing", "country": "United States", "headline": "MALIBU BOATS, INC. moves to a 2.6% passive stake in MBUU", "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/0000919574-26-005469-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000902219-26-000258", "src": "13DG", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "Malibu Boats, Inc.", "who_key": "MALIBU BOATS, 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": "Ship & Boat Building & Repairing", "country": "United States", "headline": "MALIBU BOATS, INC. moves to a 6.3% passive stake in MBUU", "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/0000902219-26-000258-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0001599097-26-000006", "src": "INSIDERS", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "Mark W. Lanigan", "who_key": "Lanigan Mark W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20435.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Director files routine paperwork on MBUU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159909726000006/0001599097-26-000006-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179443}, {"id": "0001511461-26-000006", "src": "INSIDERS", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "Michael Connolly", "who_key": "Connolly Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 19941.61, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Director files routine paperwork on MBUU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000151146126000006/0001511461-26-000006-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179443}, {"id": "13DG-0001172661-26-003065", "src": "13DG", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "Cooke & Bieler LP", "who_key": "COOKE & BIELER LP", "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": "Ship & Boat Building & Repairing", "country": "United States", "headline": "COOKE & BIELER LP moves to a 5.6% passive stake in MBUU", "source_url": "https://www.sec.gov/Archives/edgar/data/24386/0001172661-26-003065-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000902219-26-000152", "src": "13DG", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "Malibu Boats, Inc.", "who_key": "MALIBU BOATS, 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": "Ship & Boat Building & Repairing", "country": "United States", "headline": "MALIBU BOATS, INC. moves to a 7.5% passive stake in MBUU", "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/0000902219-26-000152-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "0001974296-26-000002", "src": "INSIDERS", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "David Scott Black", "who_key": "Black David Scott", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 32050.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "CFO files routine paperwork on MBUU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000197429626000002/0001974296-26-000002-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "0001511461-26-000004", "src": "INSIDERS", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "Michael Connolly", "who_key": "Connolly Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 19725.120000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Director files routine paperwork on MBUU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000151146126000004/0001511461-26-000004-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310483}, {"id": "0001599097-26-000004", "src": "INSIDERS", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "Mark W. Lanigan", "who_key": "Lanigan Mark W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20217.600000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Director files routine paperwork on MBUU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159909726000004/0001599097-26-000004-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310483}, {"id": "13DG-0000102909-26-001797", "src": "13DG", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "Malibu Boats, Inc.", "who_key": "MALIBU BOATS, 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": "Ship & Boat Building & Repairing", "country": "United States", "headline": "MALIBU BOATS, INC. adjusts its stake in MBUU (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/0000102909-26-001797-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "0001599097-26-000002", "src": "INSIDERS", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "Mark W. Lanigan", "who_key": "Lanigan Mark W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20649.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Director files routine paperwork on MBUU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159909726000002/0001599097-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438643}, {"id": "0001511461-26-000002", "src": "INSIDERS", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "Michael Connolly", "who_key": "Connolly Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20141.940000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Director files routine paperwork on MBUU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000151146126000002/0001511461-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438643}, {"id": "0001792236-25-000007", "src": "INSIDERS", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "Steven Menneto", "who_key": "Menneto Steven", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "CEO files routine paperwork on MBUU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000179223625000007/0001792236-25-000007-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491923}, {"id": "0001974296-25-000011", "src": "INSIDERS", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "David Scott Black", "who_key": "Black David Scott", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "CFO files routine paperwork on MBUU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000197429625000011/0001974296-25-000011-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499123}, {"id": "0001974296-25-000008", "src": "INSIDERS", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "David Scott Black", "who_key": "Black David Scott", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "CFO files routine paperwork on MBUU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000197429625000008/0001974296-25-000008-index.htm", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510643}, {"id": "0001731462-25-000004", "src": "INSIDERS", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "Bruce W. Beckman", "who_key": "Beckman Bruce W.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8401.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "CFO files routine paperwork on MBUU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000173146225000004/0001731462-25-000004-index.htm", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520723}, {"id": "0001792236-25-000005", "src": "INSIDERS", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "Steven Menneto", "who_key": "Menneto Steven", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 26846.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "CEO files routine paperwork on MBUU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000179223625000005/0001792236-25-000005-index.htm", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520723}, {"id": "0001205857-25-000003", "src": "INSIDERS", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "Peter E. Murphy", "who_key": "MURPHY PETER E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Director files routine paperwork on MBUU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000120585725000003/0001205857-25-000003-index.htm", "trade_date": "2025-10-24", "timestamp": "2025-10-24", "mins": 539443}, {"id": "0001182444-25-000003", "src": "INSIDERS", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "Nancy M. Taylor", "who_key": "TAYLOR NANCY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Director files routine paperwork on MBUU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000118244425000003/0001182444-25-000003-index.htm", "trade_date": "2025-10-24", "timestamp": "2025-10-24", "mins": 539443}, {"id": "0001511461-25-000008", "src": "INSIDERS", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "Michael Connolly", "who_key": "Connolly Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Director files routine paperwork on MBUU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000151146125000008/0001511461-25-000008-index.htm", "trade_date": "2025-10-24", "timestamp": "2025-10-24", "mins": 539443}, {"id": "0001598463-25-000003", "src": "INSIDERS", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "Ivar S. Chhina", "who_key": "Chhina Ivar S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Director files routine paperwork on MBUU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159846325000003/0001598463-25-000003-index.htm", "trade_date": "2025-10-24", "timestamp": "2025-10-24", "mins": 539443}, {"id": "0001598649-25-000002", "src": "INSIDERS", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "James R. Buch", "who_key": "Buch James R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Director files routine paperwork on MBUU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159864925000002/0001598649-25-000002-index.htm", "trade_date": "2025-10-24", "timestamp": "2025-10-24", "mins": 539443}, {"id": "0001599097-25-000007", "src": "INSIDERS", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "Mark W. Lanigan", "who_key": "Lanigan Mark W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Director files routine paperwork on MBUU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159909725000007/0001599097-25-000007-index.htm", "trade_date": "2025-10-24", "timestamp": "2025-10-24", "mins": 539443}, {"id": "0001914165-25-000002", "src": "INSIDERS", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "Melanie K. Cook", "who_key": "Cook Melanie K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Director files routine paperwork on MBUU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000191416525000002/0001914165-25-000002-index.htm", "trade_date": "2025-10-24", "timestamp": "2025-10-24", "mins": 539443}, {"id": "0001598589-25-000003", "src": "INSIDERS", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "Michael K. Hooks", "who_key": "Hooks Michael K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Director files routine paperwork on MBUU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159858925000003/0001598589-25-000003-index.htm", "trade_date": "2025-10-24", "timestamp": "2025-10-24", "mins": 539443}, {"id": "0001511461-25-000007", "src": "INSIDERS", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "Michael Connolly", "who_key": "Connolly Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20151.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Director files routine paperwork on MBUU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000151146125000007/0001511461-25-000007-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572563}, {"id": "0001599097-25-000006", "src": "INSIDERS", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "Mark W. Lanigan", "who_key": "Lanigan Mark W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20638.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Director files routine paperwork on MBUU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159909725000006/0001599097-25-000006-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572563}, {"id": "0001590976-25-000063", "src": "INSIDERS", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "Steven Menneto", "who_key": "Menneto Steven", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 348469.98000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "CEO files routine paperwork on MBUU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097625000063/0001590976-25-000063-index.htm", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654643}], "recent_buys": [{"id": "0001590976-24-000039", "src": "INSIDERS", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "Mark W. Lanigan", "who_key": "Lanigan Mark W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 668600.0, "score": 54.5, "price_sensitive": true, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Board insider adds $669K of MBUU", "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097624000039/0001590976-24-000039-index.htm", "trade_date": "2024-05-06", "timestamp": "2024-05-06", "mins": 1311283}, {"id": "0001590976-24-000023", "src": "INSIDERS", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "Michael K. Hooks", "who_key": "Hooks Michael K.", "role": "Executive Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 535250.0, "score": 47.8, "price_sensitive": true, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "A director backs MBUU with $535K", "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097624000023/0001590976-24-000023-index.htm", "trade_date": "2024-02-22", "timestamp": "2024-02-22", "mins": 1417843}, {"id": "0001590976-22-000034", "src": "INSIDERS", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "Peter E. Murphy", "who_key": "MURPHY PETER E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37800.0, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "The whole bench is buying MBUU \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097622000034/0001590976-22-000034-index.htm", "trade_date": "2022-06-15", "timestamp": "2022-06-15", "mins": 2306323}, {"id": "0001590976-20-000020", "src": "INSIDERS", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "Jackie D. Springer Jr.", "who_key": "Springer Jackie D. Jr.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 771600.0, "score": 63.0, "price_sensitive": true, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "4 insiders now buying MBUU", "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097620000020/0001590976-20-000020-index.htm", "trade_date": "2020-03-12", "timestamp": "2020-03-12", "mins": 3494323}, {"id": "0001590976-20-000019", "src": "INSIDERS", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "Wayne R. Wilson", "who_key": "Wilson Wayne R.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 188925.0, "score": 53.0, "price_sensitive": true, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "MBUU draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097620000019/0001590976-20-000019-index.htm", "trade_date": "2020-03-12", "timestamp": "2020-03-12", "mins": 3494323}, {"id": "0001590976-17-000130", "src": "INSIDERS", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "Malibu Boats, Inc.", "who": "Peter E. Murphy", "who_key": "MURPHY PETER E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 76500.0, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "That makes 6 insiders into MBUU", "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097617000130/0001590976-17-000130-index.htm", "trade_date": "2017-08-10", "timestamp": "2017-08-10", "mins": 4855123}], "institutional": [{"id": "13DG-0001172661-26-004676", "src": "13DG", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "Cooke & Bieler LP", "who_key": "COOKE & BIELER LP", "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": "Ship & Boat Building & Repairing", "country": "United States", "headline": "COOKE & BIELER LP moves to a 4.8% passive stake in MBUU", "source_url": "https://www.sec.gov/Archives/edgar/data/24386/0001172661-26-004676-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15283}, {"id": "13DG-0000905148-26-003680", "src": "13DG", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "Malibu Boats, Inc.", "who_key": "MALIBU BOATS, 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": "Ship & Boat Building & Repairing", "country": "United States", "headline": "MALIBU BOATS, INC. raises a passive stake in MBUU", "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/0000905148-26-003680-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000919574-26-005469", "src": "13DG", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "Malibu Boats, Inc.", "who_key": "MALIBU BOATS, 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": "Ship & Boat Building & Repairing", "country": "United States", "headline": "MALIBU BOATS, INC. moves to a 2.6% passive stake in MBUU", "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/0000919574-26-005469-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000902219-26-000258", "src": "13DG", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "Malibu Boats, Inc.", "who_key": "MALIBU BOATS, 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": "Ship & Boat Building & Repairing", "country": "United States", "headline": "MALIBU BOATS, INC. moves to a 6.3% passive stake in MBUU", "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/0000902219-26-000258-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0001172661-26-003065", "src": "13DG", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "Cooke & Bieler LP", "who_key": "COOKE & BIELER LP", "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": "Ship & Boat Building & Repairing", "country": "United States", "headline": "COOKE & BIELER LP moves to a 5.6% passive stake in MBUU", "source_url": "https://www.sec.gov/Archives/edgar/data/24386/0001172661-26-003065-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000902219-26-000152", "src": "13DG", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "Malibu Boats, Inc.", "who_key": "MALIBU BOATS, 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": "Ship & Boat Building & Repairing", "country": "United States", "headline": "MALIBU BOATS, INC. moves to a 7.5% passive stake in MBUU", "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/0000902219-26-000152-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000102909-26-001797", "src": "13DG", "ticker": "MBUU", "cik": "1590976", "company": "MALIBU BOATS, INC.", "company_raw": "MALIBU BOATS, INC.", "who": "Malibu Boats, Inc.", "who_key": "MALIBU BOATS, 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": "Ship & Boat Building & Repairing", "country": "United States", "headline": "MALIBU BOATS, INC. adjusts its stake in MBUU (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/0000102909-26-001797-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Malibu Boats, Inc. - Common Stock", "new_value": "MALIBU BOATS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001590976", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001590976", "applied": 1, "detected_at": "2026-10-26T02:16:08.381027"}]}, "key_people": [{"who": "Mark W. Lanigan", "who_key": "Lanigan Mark W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 668600.0, "sold": 79961300.3, "net": -79292700.3, "trades": 5, "top_score": 54.5, "lean": "selling", "history": [{"action": "BUY", "amount": 668600.0, "date": "2024-05-06", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097624000039/0001590976-24-000039-index.htm"}, {"action": "SELL", "amount": 1147250.0, "date": "2020-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097620000055/0001590976-20-000055-index.htm"}, {"action": "SELL", "amount": 49576024.8, "date": "2015-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000120919115047176/0001209191-15-047176-index.htm"}, {"action": "SELL", "amount": 21239979.5, "date": "2014-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000120919114047197/0001209191-14-047197-index.htm"}, {"action": "SELL", "amount": 7998046.0, "date": "2014-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000120919114032676/0001209191-14-032676-index.htm"}], "latest": {"action": "BUY", "amount": 668600.0, "date": "2024-05-06", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097624000039/0001590976-24-000039-index.htm"}}, {"who": "Michael K. Hooks", "who_key": "Hooks Michael K.", "role": "Executive Chair, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 535250.0, "sold": 79865266.1, "net": -79330016.1, "trades": 5, "top_score": 47.8, "lean": "selling", "history": [{"action": "BUY", "amount": 535250.0, "date": "2024-02-22", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097624000023/0001590976-24-000023-index.htm"}, {"action": "SELL", "amount": 572375.0, "date": "2020-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097620000053/0001590976-20-000053-index.htm"}, {"action": "SELL", "amount": 50054865.6, "date": "2015-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000120919115047172/0001209191-15-047172-index.htm"}, {"action": "SELL", "amount": 21239979.5, "date": "2014-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000120919114047200/0001209191-14-047200-index.htm"}, {"action": "SELL", "amount": 7998046.0, "date": "2014-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000120919114032684/0001209191-14-032684-index.htm"}], "latest": {"action": "BUY", "amount": 535250.0, "date": "2024-02-22", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097624000023/0001590976-24-000023-index.htm"}}, {"who": "Black Canyon Investments, L.P.", "who_key": "Black Canyon Investments, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 78814050.3, "net": -78814050.3, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 49576024.8, "date": "2015-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000120919115047175/0001209191-15-047175-index.htm"}, {"action": "SELL", "amount": 21239979.5, "date": "2014-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000120919114047194/0001209191-14-047194-index.htm"}, {"action": "SELL", "amount": 7998046.0, "date": "2014-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000120919114032689/0001209191-14-032689-index.htm"}], "latest": {"action": "SELL", "amount": 49576024.8, "date": "2015-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000120919115047175/0001209191-15-047175-index.htm"}}, {"who": "Canyon Value Realization Master Fund, L.P.", "who_key": "Canyon Value Realization Master Fund, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 25805347.0, "net": -25805347.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 18746309.0, "date": "2014-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000120919114047195/0001209191-14-047195-index.htm"}, {"action": "SELL", "amount": 7059038.0, "date": "2014-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000120919114032691/0001209191-14-032691-index.htm"}], "latest": {"action": "SELL", "amount": 18746309.0, "date": "2014-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000120919114047195/0001209191-14-047195-index.htm"}}, {"who": "Jackie D. Springer Jr.", "who_key": "Springer Jackie D. Jr.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 771600.0, "sold": 20964933.48, "net": -20193333.48, "trades": 8, "top_score": 63.0, "lean": "selling", "history": [{"action": "SELL", "amount": 1501402.3199999998, "date": "2023-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097623000050/0001590976-23-000050-index.htm"}, {"action": "SELL", "amount": 2189775.75, "date": "2022-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097622000032/0001590976-22-000032-index.htm"}, {"action": "SELL", "amount": 3709941.3800000004, "date": "2021-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097621000114/0001590976-21-000114-index.htm"}, {"action": "SELL", "amount": 6136284.0200000005, "date": "2021-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097621000026/0001590976-21-000026-index.htm"}, {"action": "BUY", "amount": 771600.0, "date": "2020-03-12", "score": 63.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097620000020/0001590976-20-000020-index.htm"}, {"action": "SELL", "amount": 5069130.01, "date": "2018-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097618000078/0001590976-18-000078-index.htm"}, {"action": "SELL", "amount": 1248000.0, "date": "2017-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097617000209/0001590976-17-000209-index.htm"}, {"action": "SELL", "amount": 1110400.0, "date": "2017-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097617000199/0001590976-17-000199-index.htm"}], "latest": {"action": "SELL", "amount": 1501402.3199999998, "date": "2023-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097623000050/0001590976-23-000050-index.htm"}}, {"who": "Phillip S. Estes", "who_key": "Estes Phillip S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 16414208.600000001, "net": -16414208.600000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4229600.0, "date": "2018-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097618000088/0001590976-18-000088-index.htm"}, {"action": "SELL", "amount": 12184608.600000001, "date": "2015-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000120919115047174/0001209191-15-047174-index.htm"}], "latest": {"action": "SELL", "amount": 4229600.0, "date": "2018-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097618000088/0001590976-18-000088-index.htm"}}, {"who": "Wayne R. Wilson", "who_key": "Wilson Wayne R.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 188925.0, "sold": 8814119.31, "net": -8625194.31, "trades": 7, "top_score": 53.0, "lean": "selling", "history": [{"action": "SELL", "amount": 2278192.5, "date": "2022-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097622000030/0001590976-22-000030-index.htm"}, {"action": "SELL", "amount": 3495695.2500000005, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097621000028/0001590976-21-000028-index.htm"}, {"action": "BUY", "amount": 188925.0, "date": "2020-03-12", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097620000019/0001590976-20-000019-index.htm"}, {"action": "SELL", "amount": 506135.76, "date": "2018-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097618000130/0001590976-18-000130-index.htm"}, {"action": "SELL", "amount": 737365.92, "date": "2018-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097618000076/0001590976-18-000076-index.htm"}, {"action": "SELL", "amount": 1092040.44, "date": "2017-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097617000205/0001590976-17-000205-index.htm"}, {"action": "SELL", "amount": 704689.4400000001, "date": "2017-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097617000020/0001590976-17-000020-index.htm"}], "latest": {"action": "SELL", "amount": 2278192.5, "date": "2022-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097622000030/0001590976-22-000030-index.htm"}}, {"who": "Ritchie L. Anderson", "who_key": "Anderson Ritchie L.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7856906.56, "net": -7856906.56, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 589766.1599999999, "date": "2023-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097623000129/0001590976-23-000129-index.htm"}, {"action": "SELL", "amount": 462621.73, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097623000017/0001590976-23-000017-index.htm"}, {"action": "SELL", "amount": 141151.58000000002, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097621000119/0001590976-21-000119-index.htm"}, {"action": "SELL", "amount": 1153775.69, "date": "2021-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097621000116/0001590976-21-000116-index.htm"}, {"action": "SELL", "amount": 593062.6499999999, "date": "2021-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097621000027/0001590976-21-000027-index.htm"}, {"action": "SELL", "amount": 914231.1000000001, "date": "2020-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097620000071/0001590976-20-000071-index.htm"}, {"action": "SELL", "amount": 997220.2, "date": "2020-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097620000016/0001590976-20-000016-index.htm"}, {"action": "SELL", "amount": 551872.8, "date": "2018-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097618000129/0001590976-18-000129-index.htm"}, {"action": "SELL", "amount": 565207.7, "date": "2018-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097618000079/0001590976-18-000079-index.htm"}, {"action": "SELL", "amount": 467250.0, "date": "2017-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097617000204/0001590976-17-000204-index.htm"}, {"action": "SELL", "amount": 704689.4400000001, "date": "2017-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097617000021/0001590976-17-000021-index.htm"}, {"action": "SELL", "amount": 160121.36000000002, "date": "2016-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097616000342/0001590976-16-000342-index.htm"}, {"action": "SELL", "amount": 555936.15, "date": "2015-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000120919115047164/0001209191-15-047164-index.htm"}], "latest": {"action": "SELL", "amount": 589766.1599999999, "date": "2023-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590976/000159097623000129/0001590976-23-000129-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001792236-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003065", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001590976-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001511461-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001599097-26-000006", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-18", "title": "Form 8-K/A", "accession": "0001590976-26-000025", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000152", "price_sensitive": false}, {"form": "SD", "date": "2026-05-14", "title": "Form SD", "accession": "0001590976-26-000022", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001590976-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001590976-26-000015", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001974296-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001599097-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001511461-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001797", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0001590976-26-000010", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0000905148-26-000834", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-049856", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-10", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000076", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-05", "title": "Quarterly report", "accession": "0001590976-26-000007", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-05", "title": "Material event", "accession": "0001590976-26-000005", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-01-21", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000287", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-16", "title": "Form SCHEDULE 13G/A", "accession": "0001027796-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-01-05", "title": "FORM 4", "accession": "0001511461-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-01-05", "title": "FORM 4", "accession": "0001599097-26-000002", "price_sensitive": false}, {"form": "4", "date": "2025-12-01", "title": "FORM 4", "accession": "0001792236-25-000007", "price_sensitive": false}], "performance": {"ticker": "MBUU", "has_prices": true, "summary": {"n": 6, "avg": -0.10621589518764558, "win_rate": 0.5, "best": 0.13210505684045462, "worst": -0.46319702602230484, "as_of": "2026-08-07"}, "buys": [{"who": "Lanigan Mark W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 668600.0, "date": "2024-05-06", "score": 54.5, "ref_price": 34.24, "return": -0.15654205607476643}, {"who": "Hooks Michael K.", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chair, Director", "amount": 535250.0, "date": "2024-02-22", "score": 47.8, "ref_price": 42.59, "return": -0.3219065508335291}, {"who": "MURPHY PETER E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37800.0, "date": "2022-06-15", "score": 34.5, "ref_price": 53.8, "return": -0.46319702602230484}, {"who": "Springer Jackie D. Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 771600.0, "date": "2020-03-12", "score": 63.0, "ref_price": 26.59, "return": 0.08612260248213612}, {"who": "Wilson Wayne R.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 188925.0, "date": "2020-03-12", "score": 53.0, "ref_price": 26.59, "return": 0.08612260248213612}, {"who": "MURPHY PETER E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 76500.0, "date": "2017-08-10", "score": 40.4, "ref_price": 25.51, "return": 0.13210505684045462}]}, "price_series": [{"date": "2016-08-01", "close": 13.32, "volume": 65651.0}, {"date": "2016-08-02", "close": 13.0, "volume": 40964.0}, {"date": "2016-08-03", "close": 13.11, "volume": 73360.0}, {"date": "2016-08-04", "close": 12.96, "volume": 64680.0}, {"date": "2016-08-05", "close": 13.33, "volume": 56050.0}, {"date": "2016-08-08", "close": 13.34, "volume": 25754.0}, {"date": "2016-08-09", "close": 13.06, "volume": 36001.0}, {"date": "2016-08-10", "close": 12.88, "volume": 88891.0}, {"date": "2016-08-11", "close": 12.98, "volume": 89380.0}, {"date": "2016-08-12", "close": 13.17, "volume": 67221.0}, {"date": "2016-08-15", "close": 13.81, "volume": 80602.0}, {"date": "2016-08-16", "close": 12.88, "volume": 85338.0}, {"date": "2016-08-17", "close": 12.86, "volume": 163203.0}, {"date": "2016-08-18", "close": 12.81, "volume": 78364.0}, {"date": "2016-08-19", "close": 12.99, "volume": 117336.0}, {"date": "2016-08-22", "close": 13.0, "volume": 65973.0}, {"date": "2016-08-23", "close": 12.95, "volume": 82709.0}, {"date": "2016-08-24", "close": 13.39, "volume": 62455.0}, {"date": "2016-08-25", "close": 13.52, "volume": 74973.0}, {"date": "2016-08-26", "close": 13.45, "volume": 21443.0}, {"date": "2016-08-29", "close": 13.61, "volume": 31374.0}, {"date": "2016-08-30", "close": 13.69, "volume": 49160.0}, {"date": "2016-08-31", "close": 13.69, "volume": 70054.0}, {"date": "2016-09-01", "close": 13.61, "volume": 52650.0}, {"date": "2016-09-02", "close": 13.77, "volume": 50220.0}, {"date": "2016-09-06", "close": 13.91, "volume": 92445.0}, {"date": "2016-09-07", "close": 14.98, "volume": 305851.0}, {"date": "2016-09-08", "close": 15.18, "volume": 86894.0}, {"date": "2016-09-09", "close": 14.78, "volume": 69063.0}, {"date": "2016-09-12", "close": 14.7, "volume": 78753.0}, {"date": "2016-09-13", "close": 14.1, "volume": 78455.0}, {"date": "2016-09-14", "close": 14.23, "volume": 83733.0}, {"date": "2016-09-15", "close": 14.56, "volume": 85455.0}, {"date": "2016-09-16", "close": 14.79, "volume": 162670.0}, {"date": "2016-09-19", "close": 14.99, "volume": 104866.0}, {"date": "2016-09-20", "close": 14.84, "volume": 151871.0}, {"date": "2016-09-21", "close": 14.87, "volume": 144323.0}, {"date": "2016-09-22", "close": 14.97, "volume": 99886.0}, {"date": "2016-09-23", "close": 15.02, "volume": 118937.0}, {"date": "2016-09-26", "close": 15.2, "volume": 118708.0}, {"date": "2016-09-27", "close": 15.25, "volume": 85859.0}, {"date": "2016-09-28", "close": 14.99, "volume": 151325.0}, {"date": "2016-09-29", "close": 14.56, "volume": 144216.0}, {"date": "2016-09-30", "close": 14.9, "volume": 158269.0}, {"date": "2016-10-03", "close": 14.68, "volume": 169498.0}, {"date": "2016-10-04", "close": 14.93, "volume": 170090.0}, {"date": "2016-10-05", "close": 14.96, "volume": 73913.0}, {"date": "2016-10-06", "close": 14.49, "volume": 78078.0}, {"date": "2016-10-07", "close": 14.42, "volume": 183253.0}, {"date": "2016-10-10", "close": 14.5, "volume": 112055.0}, {"date": "2016-10-11", "close": 14.48, "volume": 149027.0}, {"date": "2016-10-12", "close": 14.33, "volume": 59644.0}, {"date": "2016-10-13", "close": 14.19, "volume": 87886.0}, {"date": "2016-10-14", "close": 14.22, "volume": 70218.0}, {"date": "2016-10-17", "close": 14.46, "volume": 89442.0}, {"date": "2016-10-18", "close": 14.3, "volume": 65724.0}, {"date": "2016-10-19", "close": 14.5, "volume": 87922.0}, {"date": "2016-10-20", "close": 14.59, "volume": 161931.0}, {"date": "2016-10-21", "close": 14.55, "volume": 160015.0}, {"date": "2016-10-24", "close": 14.94, "volume": 55079.0}, {"date": "2016-10-25", "close": 14.84, "volume": 104209.0}, {"date": "2016-10-26", "close": 14.64, "volume": 87815.0}, {"date": "2016-10-27", "close": 14.35, "volume": 84219.0}, {"date": "2016-10-28", "close": 14.57, "volume": 52677.0}, {"date": "2016-10-31", "close": 14.67, "volume": 131108.0}, {"date": "2016-11-01", "close": 14.89, "volume": 259247.0}, {"date": "2016-11-02", "close": 15.01, "volume": 206465.0}, {"date": "2016-11-03", "close": 15.31, "volume": 120687.0}, {"date": "2016-11-04", "close": 15.62, "volume": 179544.0}, {"date": "2016-11-07", "close": 16.04, "volume": 150334.0}, {"date": "2016-11-08", "close": 16.01, "volume": 63208.0}, {"date": "2016-11-09", "close": 16.34, "volume": 106097.0}, {"date": "2016-11-10", "close": 16.88, "volume": 135986.0}, {"date": "2016-11-11", "close": 17.45, "volume": 152820.0}, {"date": "2016-11-14", "close": 17.28, "volume": 294218.0}, {"date": "2016-11-15", "close": 17.44, "volume": 156457.0}, {"date": "2016-11-16", "close": 17.49, "volume": 83829.0}, {"date": "2016-11-17", "close": 17.19, "volume": 89850.0}, {"date": "2016-11-18", "close": 17.5, "volume": 136229.0}, {"date": "2016-11-21", "close": 17.51, "volume": 72048.0}, {"date": "2016-11-22", "close": 17.79, "volume": 82619.0}, {"date": "2016-11-23", "close": 18.58, "volume": 136661.0}, {"date": "2016-11-25", "close": 18.22, "volume": 73071.0}, {"date": "2016-11-28", "close": 18.24, "volume": 71387.0}, {"date": "2016-11-29", "close": 18.28, "volume": 119204.0}, {"date": "2016-11-30", "close": 18.2, "volume": 125454.0}, {"date": "2016-12-01", "close": 18.14, "volume": 106240.0}, {"date": "2016-12-02", "close": 17.87, "volume": 42742.0}, {"date": "2016-12-05", "close": 18.0, "volume": 109611.0}, {"date": "2016-12-06", "close": 18.22, "volume": 155499.0}, {"date": "2016-12-07", "close": 18.83, "volume": 83691.0}, {"date": "2016-12-08", "close": 19.27, "volume": 162041.0}, {"date": "2016-12-09", "close": 19.99, "volume": 142289.0}, {"date": "2016-12-12", "close": 19.7, "volume": 115919.0}, {"date": "2016-12-13", "close": 19.79, "volume": 64362.0}, {"date": "2016-12-14", "close": 19.53, "volume": 88274.0}, {"date": "2016-12-15", "close": 19.53, "volume": 111049.0}, {"date": "2016-12-16", "close": 18.94, "volume": 149693.0}, {"date": "2016-12-19", "close": 18.78, "volume": 78091.0}, {"date": "2016-12-20", "close": 19.0, "volume": 86988.0}, {"date": "2016-12-21", "close": 18.74, "volume": 39219.0}, {"date": "2016-12-22", "close": 18.73, "volume": 67291.0}, {"date": "2016-12-23", "close": 18.89, "volume": 49709.0}, {"date": "2016-12-27", "close": 18.99, "volume": 46951.0}, {"date": "2016-12-28", "close": 18.99, "volume": 145012.0}, {"date": "2016-12-29", "close": 19.06, "volume": 86218.0}, {"date": "2016-12-30", "close": 19.08, "volume": 54932.0}, {"date": "2017-01-03", "close": 19.07, "volume": 107671.0}, {"date": "2017-01-04", "close": 19.63, "volume": 229632.0}, {"date": "2017-01-05", "close": 19.51, "volume": 97291.0}, {"date": "2017-01-06", "close": 18.77, "volume": 70266.0}, {"date": "2017-01-09", "close": 18.35, "volume": 344121.0}, {"date": "2017-01-10", "close": 18.5, "volume": 86117.0}, {"date": "2017-01-11", "close": 18.4, "volume": 80954.0}, {"date": "2017-01-12", "close": 17.62, "volume": 66266.0}, {"date": "2017-01-13", "close": 17.79, "volume": 60722.0}, {"date": "2017-01-17", "close": 17.57, "volume": 51308.0}, {"date": "2017-01-18", "close": 17.57, "volume": 150347.0}, {"date": "2017-01-19", "close": 17.49, "volume": 56984.0}, {"date": "2017-01-20", "close": 17.38, "volume": 70836.0}, {"date": "2017-01-23", "close": 17.17, "volume": 35828.0}, {"date": "2017-01-24", "close": 17.94, "volume": 200841.0}, {"date": "2017-01-25", "close": 18.11, "volume": 79014.0}, {"date": "2017-01-26", "close": 17.58, "volume": 78202.0}, {"date": "2017-01-27", "close": 17.97, "volume": 106755.0}, {"date": "2017-01-30", "close": 17.8, "volume": 57624.0}, {"date": "2017-01-31", "close": 18.56, "volume": 165994.0}, {"date": "2017-02-01", "close": 19.99, "volume": 530198.0}, {"date": "2017-02-02", "close": 20.0, "volume": 163286.0}, {"date": "2017-02-03", "close": 19.97, "volume": 244420.0}, {"date": "2017-02-06", "close": 20.93, "volume": 278813.0}, {"date": "2017-02-07", "close": 20.95, "volume": 224085.0}, {"date": "2017-02-08", "close": 21.53, "volume": 232864.0}, {"date": "2017-02-09", "close": 22.46, "volume": 372376.0}, {"date": "2017-02-10", "close": 21.41, "volume": 186302.0}, {"date": "2017-02-13", "close": 21.25, "volume": 161810.0}, {"date": "2017-02-14", "close": 21.3, "volume": 135575.0}, {"date": "2017-02-15", "close": 21.43, "volume": 133243.0}, {"date": "2017-02-16", "close": 21.2, "volume": 150361.0}, {"date": "2017-02-17", "close": 21.37, "volume": 190120.0}, {"date": "2017-02-21", "close": 20.99, "volume": 146285.0}, {"date": "2017-02-22", "close": 21.2, "volume": 130648.0}, {"date": "2017-02-23", "close": 20.83, "volume": 101385.0}, {"date": "2017-02-24", "close": 20.84, "volume": 84900.0}, {"date": "2017-02-27", "close": 20.91, "volume": 172711.0}, {"date": "2017-02-28", "close": 20.56, "volume": 127587.0}, {"date": "2017-03-01", "close": 21.19, "volume": 91897.0}, {"date": "2017-03-02", "close": 21.4, "volume": 133326.0}, {"date": "2017-03-03", "close": 21.3, "volume": 133321.0}, {"date": "2017-03-06", "close": 21.21, "volume": 260456.0}, {"date": "2017-03-07", "close": 20.81, "volume": 168860.0}, {"date": "2017-03-08", "close": 21.41, "volume": 200283.0}, {"date": "2017-03-09", "close": 21.01, "volume": 120147.0}, {"date": "2017-03-10", "close": 20.94, "volume": 122760.0}, {"date": "2017-03-13", "close": 21.14, "volume": 80354.0}, {"date": "2017-03-14", "close": 21.05, "volume": 60640.0}, {"date": "2017-03-15", "close": 21.63, "volume": 150574.0}, {"date": "2017-03-16", "close": 21.82, "volume": 69455.0}, {"date": "2017-03-17", "close": 21.51, "volume": 200011.0}, {"date": "2017-03-20", "close": 21.22, "volume": 174607.0}, {"date": "2017-03-21", "close": 21.02, "volume": 159183.0}, {"date": "2017-03-22", "close": 20.75, "volume": 104575.0}, {"date": "2017-03-23", "close": 20.99, "volume": 132619.0}, {"date": "2017-03-24", "close": 21.58, "volume": 227256.0}, {"date": "2017-03-27", "close": 21.26, "volume": 152642.0}, {"date": "2017-03-28", "close": 22.04, "volume": 186677.0}, {"date": "2017-03-29", "close": 22.34, "volume": 214853.0}, {"date": "2017-03-30", "close": 22.19, "volume": 115981.0}, {"date": "2017-03-31", "close": 22.45, "volume": 94078.0}, {"date": "2017-04-03", "close": 21.78, "volume": 94335.0}, {"date": "2017-04-04", "close": 21.69, "volume": 124298.0}, {"date": "2017-04-05", "close": 21.71, "volume": 101116.0}, {"date": "2017-04-06", "close": 22.44, "volume": 160622.0}, {"date": "2017-04-07", "close": 21.6, "volume": 349424.0}, {"date": "2017-04-10", "close": 22.35, "volume": 439312.0}, {"date": "2017-04-11", "close": 22.87, "volume": 224261.0}, {"date": "2017-04-12", "close": 22.37, "volume": 98906.0}, {"date": "2017-04-13", "close": 21.75, "volume": 96943.0}, {"date": "2017-04-17", "close": 21.91, "volume": 111035.0}, {"date": "2017-04-18", "close": 21.8, "volume": 138853.0}, {"date": "2017-04-19", "close": 21.91, "volume": 84372.0}, {"date": "2017-04-20", "close": 22.35, "volume": 62140.0}, {"date": "2017-04-21", "close": 22.35, "volume": 76136.0}, {"date": "2017-04-24", "close": 22.6, "volume": 63032.0}, {"date": "2017-04-25", "close": 23.01, "volume": 100941.0}, {"date": "2017-04-26", "close": 23.49, "volume": 155434.0}, {"date": "2017-04-27", "close": 23.43, "volume": 124292.0}, {"date": "2017-04-28", "close": 23.04, "volume": 84135.0}, {"date": "2017-05-01", "close": 22.81, "volume": 114696.0}, {"date": "2017-05-02", "close": 22.67, "volume": 108387.0}, {"date": "2017-05-03", "close": 22.44, "volume": 262439.0}, {"date": "2017-05-04", "close": 22.84, "volume": 111931.0}, {"date": "2017-05-05", "close": 23.54, "volume": 171753.0}, {"date": "2017-05-08", "close": 23.73, "volume": 132385.0}, {"date": "2017-05-09", "close": 24.16, "volume": 125175.0}, {"date": "2017-05-10", "close": 24.29, "volume": 70772.0}, {"date": "2017-05-11", "close": 24.42, "volume": 90830.0}, {"date": "2017-05-12", "close": 23.29, "volume": 365139.0}, {"date": "2017-05-15", "close": 22.76, "volume": 204221.0}, {"date": "2017-05-16", "close": 22.86, "volume": 140316.0}, {"date": "2017-05-17", "close": 22.68, "volume": 123996.0}, {"date": "2017-05-18", "close": 22.96, "volume": 133920.0}, {"date": "2017-05-19", "close": 23.07, "volume": 129254.0}, {"date": "2017-05-22", "close": 23.51, "volume": 150864.0}, {"date": "2017-05-23", "close": 23.29, "volume": 71769.0}, {"date": "2017-05-24", "close": 23.22, "volume": 119143.0}, {"date": "2017-05-25", "close": 23.46, "volume": 104018.0}, {"date": "2017-05-26", "close": 23.52, "volume": 48896.0}, {"date": "2017-05-30", "close": 23.99, "volume": 83722.0}, {"date": "2017-05-31", "close": 24.25, "volume": 138618.0}, {"date": "2017-06-01", "close": 24.81, "volume": 134008.0}, {"date": "2017-06-02", "close": 24.56, "volume": 282507.0}, {"date": "2017-06-05", "close": 23.97, "volume": 109562.0}, {"date": "2017-06-06", "close": 24.24, "volume": 114398.0}, {"date": "2017-06-07", "close": 24.26, "volume": 51670.0}, {"date": "2017-06-08", "close": 24.69, "volume": 83267.0}, {"date": "2017-06-09", "close": 24.83, "volume": 100389.0}, {"date": "2017-06-12", "close": 24.94, "volume": 85782.0}, {"date": "2017-06-13", "close": 24.99, "volume": 58394.0}, {"date": "2017-06-14", "close": 24.95, "volume": 70878.0}, {"date": "2017-06-15", "close": 24.86, "volume": 60147.0}, {"date": "2017-06-16", "close": 24.8, "volume": 102343.0}, {"date": "2017-06-19", "close": 24.89, "volume": 121404.0}, {"date": "2017-06-20", "close": 24.61, "volume": 68512.0}, {"date": "2017-06-21", "close": 24.63, "volume": 74278.0}, {"date": "2017-06-22", "close": 24.44, "volume": 81585.0}, {"date": "2017-06-23", "close": 25.0, "volume": 178051.0}, {"date": "2017-06-26", "close": 25.26, "volume": 104799.0}, {"date": "2017-06-27", "close": 25.47, "volume": 150732.0}, {"date": "2017-06-28", "close": 25.75, "volume": 151177.0}, {"date": "2017-06-29", "close": 25.85, "volume": 398804.0}, {"date": "2017-06-30", "close": 25.87, "volume": 350372.0}, {"date": "2017-07-03", "close": 26.8, "volume": 201947.0}, {"date": "2017-07-05", "close": 26.64, "volume": 163837.0}, {"date": "2017-07-06", "close": 26.53, "volume": 151797.0}, {"date": "2017-07-07", "close": 27.14, "volume": 169188.0}, {"date": "2017-07-10", "close": 27.75, "volume": 227411.0}, {"date": "2017-07-11", "close": 27.64, "volume": 227351.0}, {"date": "2017-07-12", "close": 28.35, "volume": 255824.0}, {"date": "2017-07-13", "close": 28.05, "volume": 259619.0}, {"date": "2017-07-14", "close": 28.72, "volume": 328140.0}, {"date": "2017-07-17", "close": 28.5, "volume": 202834.0}, {"date": "2017-07-18", "close": 28.51, "volume": 265247.0}, {"date": "2017-07-19", "close": 28.58, "volume": 271190.0}, {"date": "2017-07-20", "close": 28.47, "volume": 184798.0}, {"date": "2017-07-21", "close": 28.54, "volume": 185603.0}, {"date": "2017-07-24", "close": 28.65, "volume": 108843.0}, {"date": "2017-07-25", "close": 28.72, "volume": 90894.0}, {"date": "2017-07-26", "close": 28.65, "volume": 87858.0}, {"date": "2017-07-27", "close": 28.4, "volume": 172630.0}, {"date": "2017-07-28", "close": 28.55, "volume": 215709.0}, {"date": "2017-07-31", "close": 28.61, "volume": 200556.0}, {"date": "2017-08-01", "close": 28.21, "volume": 114176.0}, {"date": "2017-08-02", "close": 27.28, "volume": 188826.0}, {"date": "2017-08-03", "close": 26.92, "volume": 148528.0}, {"date": "2017-08-04", "close": 27.05, "volume": 155458.0}, {"date": "2017-08-07", "close": 27.26, "volume": 117992.0}, {"date": "2017-08-08", "close": 27.16, "volume": 122871.0}, {"date": "2017-08-09", "close": 25.65, "volume": 1250359.0}, {"date": "2017-08-10", "close": 25.51, "volume": 388189.0}, {"date": "2017-08-11", "close": 25.39, "volume": 296971.0}, {"date": "2017-08-14", "close": 25.82, "volume": 235709.0}, {"date": "2017-08-15", "close": 26.01, "volume": 259914.0}, {"date": "2017-08-16", "close": 27.21, "volume": 271612.0}, {"date": "2017-08-17", "close": 25.92, "volume": 390456.0}, {"date": "2017-08-18", "close": 25.28, "volume": 337389.0}, {"date": "2017-08-21", "close": 26.41, "volume": 199619.0}, {"date": "2017-08-22", "close": 26.32, "volume": 73617.0}, {"date": "2017-08-23", "close": 26.59, "volume": 136971.0}, {"date": "2017-08-24", "close": 26.82, "volume": 182314.0}, {"date": "2017-08-25", "close": 27.43, "volume": 141737.0}, {"date": "2017-08-28", "close": 26.07, "volume": 404681.0}, {"date": "2017-08-29", "close": 26.56, "volume": 208301.0}, {"date": "2017-08-30", "close": 26.6, "volume": 217630.0}, {"date": "2017-08-31", "close": 26.97, "volume": 288489.0}, {"date": "2017-09-01", "close": 27.37, "volume": 230763.0}, {"date": "2017-09-05", "close": 26.43, "volume": 251491.0}, {"date": "2017-09-06", "close": 26.79, "volume": 424776.0}, {"date": "2017-09-07", "close": 26.57, "volume": 460324.0}, {"date": "2017-09-08", "close": 26.07, "volume": 331487.0}, {"date": "2017-09-11", "close": 27.72, "volume": 445831.0}, {"date": "2017-09-12", "close": 26.97, "volume": 242227.0}, {"date": "2017-09-13", "close": 27.29, "volume": 138395.0}, {"date": "2017-09-14", "close": 27.42, "volume": 115088.0}, {"date": "2017-09-15", "close": 27.93, "volume": 516223.0}, {"date": "2017-09-18", "close": 28.62, "volume": 172502.0}, {"date": "2017-09-19", "close": 28.33, "volume": 178904.0}, {"date": "2017-09-20", "close": 28.53, "volume": 186206.0}, {"date": "2017-09-21", "close": 29.585, "volume": 503366.0}, {"date": "2017-09-22", "close": 29.77, "volume": 324891.0}, {"date": "2017-09-25", "close": 29.66, "volume": 246567.0}, {"date": "2017-09-26", "close": 30.23, "volume": 206527.0}, {"date": "2017-09-27", "close": 30.89, "volume": 219973.0}, {"date": "2017-09-28", "close": 31.59, "volume": 227422.0}, {"date": "2017-09-29", "close": 31.64, "volume": 185824.0}, {"date": "2017-10-02", "close": 32.51, "volume": 328518.0}, {"date": "2017-10-03", "close": 32.94, "volume": 514743.0}, {"date": "2017-10-04", "close": 32.96, "volume": 323505.0}, {"date": "2017-10-05", "close": 31.92, "volume": 287800.0}, {"date": "2017-10-06", "close": 32.31, "volume": 201723.0}, {"date": "2017-10-09", "close": 32.44, "volume": 186719.0}, {"date": "2017-10-10", "close": 32.21, "volume": 165469.0}, {"date": "2017-10-11", "close": 32.17, "volume": 185140.0}, {"date": "2017-10-12", "close": 31.82, "volume": 141623.0}, {"date": "2017-10-13", "close": 31.68, "volume": 160646.0}, {"date": "2017-10-16", "close": 31.23, "volume": 334036.0}, {"date": "2017-10-17", "close": 31.15, "volume": 102258.0}, {"date": "2017-10-18", "close": 31.65, "volume": 131162.0}, {"date": "2017-10-19", "close": 31.6, "volume": 87262.0}, {"date": "2017-10-20", "close": 31.96, "volume": 88531.0}, {"date": "2017-10-23", "close": 31.71, "volume": 153589.0}, {"date": "2017-10-24", "close": 32.63, "volume": 238185.0}, {"date": "2017-10-25", "close": 32.05, "volume": 172932.0}, {"date": "2017-10-26", "close": 31.68, "volume": 140469.0}, {"date": "2017-10-27", "close": 31.69, "volume": 114993.0}, {"date": "2017-10-30", "close": 30.93, "volume": 174669.0}, {"date": "2017-10-31", "close": 31.2, "volume": 174691.0}, {"date": "2017-11-01", "close": 30.79, "volume": 153491.0}, {"date": "2017-11-02", "close": 30.79, "volume": 133425.0}, {"date": "2017-11-03", "close": 31.6, "volume": 196528.0}, {"date": "2017-11-06", "close": 30.87, "volume": 258171.0}, {"date": "2017-11-07", "close": 28.6, "volume": 431929.0}, {"date": "2017-11-08", "close": 29.2, "volume": 485913.0}, {"date": "2017-11-09", "close": 27.85, "volume": 414128.0}, {"date": "2017-11-10", "close": 27.8, "volume": 404281.0}, {"date": "2017-11-13", "close": 28.06, "volume": 213530.0}, {"date": "2017-11-14", "close": 28.42, "volume": 307701.0}, {"date": "2017-11-15", "close": 28.42, "volume": 210518.0}, {"date": "2017-11-16", "close": 28.39, "volume": 230255.0}, {"date": "2017-11-17", "close": 28.73, "volume": 354433.0}, {"date": "2017-11-20", "close": 28.45, "volume": 288329.0}, {"date": "2017-11-21", "close": 29.09, "volume": 189705.0}, {"date": "2017-11-22", "close": 28.9, "volume": 163633.0}, {"date": "2017-11-24", "close": 28.66, "volume": 53958.0}, {"date": "2017-11-27", "close": 29.27, "volume": 273909.0}, {"date": "2017-11-28", "close": 30.27, "volume": 383826.0}, {"date": "2017-11-29", "close": 30.94, "volume": 306947.0}, {"date": "2017-11-30", "close": 31.26, "volume": 588402.0}, {"date": "2017-12-01", "close": 30.74, "volume": 352050.0}, {"date": "2017-12-04", "close": 29.58, "volume": 346082.0}, {"date": "2017-12-05", "close": 30.7, "volume": 276354.0}, {"date": "2017-12-06", "close": 30.95, "volume": 196281.0}, {"date": "2017-12-07", "close": 30.88, "volume": 169742.0}, {"date": "2017-12-08", "close": 31.62, "volume": 196149.0}, {"date": "2017-12-11", "close": 31.21, "volume": 340317.0}, {"date": "2017-12-12", "close": 29.74, "volume": 274138.0}, {"date": "2017-12-13", "close": 29.5, "volume": 185162.0}, {"date": "2017-12-14", "close": 28.7, "volume": 232567.0}, {"date": "2017-12-15", "close": 28.64, "volume": 283684.0}, {"date": "2017-12-18", "close": 29.38, "volume": 185826.0}, {"date": "2017-12-19", "close": 29.84, "volume": 219692.0}, {"date": "2017-12-20", "close": 30.05, "volume": 198484.0}, {"date": "2017-12-21", "close": 30.55, "volume": 237395.0}, {"date": "2017-12-22", "close": 29.98, "volume": 113341.0}, {"date": "2017-12-26", "close": 30.18, "volume": 213555.0}, {"date": "2017-12-27", "close": 30.24, "volume": 161472.0}, {"date": "2017-12-28", "close": 30.37, "volume": 158885.0}, {"date": "2017-12-29", "close": 29.73, "volume": 195616.0}, {"date": "2018-01-02", "close": 29.7, "volume": 141717.0}, {"date": "2018-01-03", "close": 28.7, "volume": 374360.0}, {"date": "2018-01-04", "close": 28.52, "volume": 102500.0}, {"date": "2018-01-05", "close": 28.92, "volume": 152631.0}, {"date": "2018-01-08", "close": 29.31, "volume": 170646.0}, {"date": "2018-01-09", "close": 28.4, "volume": 257047.0}, {"date": "2018-01-10", "close": 28.53, "volume": 193649.0}, {"date": "2018-01-11", "close": 29.13, "volume": 167302.0}, {"date": "2018-01-12", "close": 29.76, "volume": 139967.0}, {"date": "2018-01-16", "close": 29.08, "volume": 158877.0}, {"date": "2018-01-17", "close": 29.8, "volume": 107193.0}, {"date": "2018-01-18", "close": 29.85, "volume": 146102.0}, {"date": "2018-01-19", "close": 30.59, "volume": 170984.0}, {"date": "2018-01-22", "close": 30.65, "volume": 121325.0}, {"date": "2018-01-23", "close": 32.76, "volume": 246199.0}, {"date": "2018-01-24", "close": 33.75, "volume": 242783.0}, {"date": "2018-01-25", "close": 34.67, "volume": 242571.0}, {"date": "2018-01-26", "close": 33.23, "volume": 164953.0}, {"date": "2018-01-29", "close": 33.48, "volume": 278236.0}, {"date": "2018-01-30", "close": 33.14, "volume": 169889.0}, {"date": "2018-01-31", "close": 33.26, "volume": 159483.0}, {"date": "2018-02-01", "close": 32.51, "volume": 202719.0}, {"date": "2018-02-02", "close": 31.47, "volume": 179532.0}, {"date": "2018-02-05", "close": 30.79, "volume": 192431.0}, {"date": "2018-02-06", "close": 30.77, "volume": 287986.0}, {"date": "2018-02-07", "close": 31.02, "volume": 119319.0}, {"date": "2018-02-08", "close": 30.0, "volume": 159936.0}, {"date": "2018-02-09", "close": 33.4, "volume": 747565.0}, {"date": "2018-02-12", "close": 33.47, "volume": 422965.0}, {"date": "2018-02-13", "close": 34.29, "volume": 340544.0}, {"date": "2018-02-14", "close": 34.72, "volume": 382779.0}, {"date": "2018-02-15", "close": 33.99, "volume": 262943.0}, {"date": "2018-02-16", "close": 34.52, "volume": 180226.0}, {"date": "2018-02-20", "close": 33.9, "volume": 182618.0}, {"date": "2018-02-21", "close": 33.76, "volume": 201713.0}, {"date": "2018-02-22", "close": 33.55, "volume": 135149.0}, {"date": "2018-02-23", "close": 33.59, "volume": 131349.0}, {"date": "2018-02-26", "close": 33.02, "volume": 215052.0}, {"date": "2018-02-27", "close": 32.1, "volume": 160177.0}, {"date": "2018-02-28", "close": 32.05, "volume": 124086.0}, {"date": "2018-03-01", "close": 32.68, "volume": 180186.0}, {"date": "2018-03-02", "close": 33.05, "volume": 138204.0}, {"date": "2018-03-05", "close": 34.8, "volume": 349731.0}, {"date": "2018-03-06", "close": 35.98, "volume": 311819.0}, {"date": "2018-03-07", "close": 36.47, "volume": 271183.0}, {"date": "2018-03-08", "close": 34.64, "volume": 183902.0}, {"date": "2018-03-09", "close": 34.93, "volume": 153712.0}, {"date": "2018-03-12", "close": 35.74, "volume": 215993.0}, {"date": "2018-03-13", "close": 34.52, "volume": 339731.0}, {"date": "2018-03-14", "close": 33.74, "volume": 176640.0}, {"date": "2018-03-15", "close": 33.34, "volume": 146327.0}, {"date": "2018-03-16", "close": 33.42, "volume": 212349.0}, {"date": "2018-03-19", "close": 33.81, "volume": 288689.0}, {"date": "2018-03-20", "close": 34.33, "volume": 214713.0}, {"date": "2018-03-21", "close": 34.85, "volume": 180375.0}, {"date": "2018-03-22", "close": 34.33, "volume": 257615.0}, {"date": "2018-03-23", "close": 33.72, "volume": 316373.0}, {"date": "2018-03-26", "close": 33.52, "volume": 189421.0}, {"date": "2018-03-27", "close": 33.02, "volume": 197989.0}, {"date": "2018-03-28", "close": 32.99, "volume": 136178.0}, {"date": "2018-03-29", "close": 33.21, "volume": 227713.0}, {"date": "2018-04-02", "close": 32.46, "volume": 228108.0}, {"date": "2018-04-03", "close": 32.74, "volume": 169712.0}, {"date": "2018-04-04", "close": 33.01, "volume": 147411.0}, {"date": "2018-04-05", "close": 33.62, "volume": 144148.0}, {"date": "2018-04-06", "close": 33.57, "volume": 202697.0}, {"date": "2018-04-09", "close": 34.31, "volume": 156300.0}, {"date": "2018-04-10", "close": 34.13, "volume": 154814.0}, {"date": "2018-04-11", "close": 34.41, "volume": 106234.0}, {"date": "2018-04-12", "close": 35.07, "volume": 135575.0}, {"date": "2018-04-13", "close": 35.05, "volume": 83441.0}, {"date": "2018-04-16", "close": 35.42, "volume": 106712.0}, {"date": "2018-04-17", "close": 35.87, "volume": 138024.0}, {"date": "2018-04-18", "close": 34.34, "volume": 276566.0}, {"date": "2018-04-19", "close": 33.43, "volume": 186971.0}, {"date": "2018-04-20", "close": 33.65, "volume": 183680.0}, {"date": "2018-04-23", "close": 34.46, "volume": 129415.0}, {"date": "2018-04-24", "close": 33.98, "volume": 178059.0}, {"date": "2018-04-25", "close": 33.36, "volume": 94081.0}, {"date": "2018-04-26", "close": 33.89, "volume": 106383.0}, {"date": "2018-04-27", "close": 34.21, "volume": 110394.0}, {"date": "2018-04-30", "close": 33.7, "volume": 141552.0}, {"date": "2018-05-01", "close": 33.51, "volume": 282971.0}, {"date": "2018-05-02", "close": 40.36, "volume": 1137343.0}, {"date": "2018-05-03", "close": 39.67, "volume": 498943.0}, {"date": "2018-05-04", "close": 40.5, "volume": 402732.0}, {"date": "2018-05-07", "close": 41.66, "volume": 327204.0}, {"date": "2018-05-08", "close": 41.24, "volume": 265338.0}, {"date": "2018-05-09", "close": 41.12, "volume": 295311.0}, {"date": "2018-05-10", "close": 41.61, "volume": 189460.0}, {"date": "2018-05-11", "close": 41.92, "volume": 171265.0}, {"date": "2018-05-14", "close": 41.61, "volume": 169785.0}, {"date": "2018-05-15", "close": 42.57, "volume": 216967.0}, {"date": "2018-05-16", "close": 43.65, "volume": 254441.0}, {"date": "2018-05-17", "close": 43.08, "volume": 142736.0}, {"date": "2018-05-18", "close": 43.47, "volume": 213163.0}, {"date": "2018-05-21", "close": 43.18, "volume": 283500.0}, {"date": "2018-05-22", "close": 42.38, "volume": 213493.0}, {"date": "2018-05-23", "close": 42.49, "volume": 237703.0}, {"date": "2018-05-24", "close": 42.24, "volume": 157193.0}, {"date": "2018-05-25", "close": 42.78, "volume": 105095.0}, {"date": "2018-05-29", "close": 43.02, "volume": 113817.0}, {"date": "2018-05-30", "close": 43.46, "volume": 118823.0}, {"date": "2018-05-31", "close": 42.88, "volume": 110062.0}, {"date": "2018-06-01", "close": 43.53, "volume": 128644.0}, {"date": "2018-06-04", "close": 43.94, "volume": 146209.0}, {"date": "2018-06-05", "close": 44.27, "volume": 114133.0}, {"date": "2018-06-06", "close": 45.01, "volume": 150585.0}, {"date": "2018-06-07", "close": 44.32, "volume": 86239.0}, {"date": "2018-06-08", "close": 44.76, "volume": 162584.0}, {"date": "2018-06-11", "close": 43.85, "volume": 127948.0}, {"date": "2018-06-12", "close": 44.37, "volume": 144251.0}, {"date": "2018-06-13", "close": 44.69, "volume": 103046.0}, {"date": "2018-06-14", "close": 45.23, "volume": 132066.0}, {"date": "2018-06-15", "close": 45.03, "volume": 116284.0}, {"date": "2018-06-18", "close": 45.41, "volume": 105938.0}, {"date": "2018-06-19", "close": 44.84, "volume": 103793.0}, {"date": "2018-06-20", "close": 44.5, "volume": 87897.0}, {"date": "2018-06-21", "close": 42.7, "volume": 142382.0}, {"date": "2018-06-22", "close": 42.66, "volume": 215582.0}, {"date": "2018-06-25", "close": 41.8, "volume": 137497.0}, {"date": "2018-06-26", "close": 43.16, "volume": 111287.0}, {"date": "2018-06-27", "close": 41.59, "volume": 94335.0}, {"date": "2018-06-28", "close": 42.4, "volume": 122355.0}, {"date": "2018-06-29", "close": 41.94, "volume": 150240.0}, {"date": "2018-07-02", "close": 43.43, "volume": 137497.0}, {"date": "2018-07-03", "close": 42.63, "volume": 54073.0}, {"date": "2018-07-05", "close": 42.7, "volume": 123906.0}, {"date": "2018-07-06", "close": 42.89, "volume": 67483.0}, {"date": "2018-07-09", "close": 44.26, "volume": 100415.0}, {"date": "2018-07-10", "close": 43.21, "volume": 89052.0}, {"date": "2018-07-11", "close": 42.67, "volume": 94798.0}, {"date": "2018-07-12", "close": 42.3, "volume": 99863.0}, {"date": "2018-07-13", "close": 42.28, "volume": 51582.0}, {"date": "2018-07-16", "close": 42.84, "volume": 60832.0}, {"date": "2018-07-17", "close": 42.83, "volume": 50370.0}, {"date": "2018-07-18", "close": 42.97, "volume": 55487.0}, {"date": "2018-07-19", "close": 37.99, "volume": 442462.0}, {"date": "2018-07-20", "close": 38.58, "volume": 428744.0}, {"date": "2018-07-23", "close": 39.72, "volume": 167693.0}, {"date": "2018-07-24", "close": 39.04, "volume": 117449.0}, {"date": "2018-07-25", "close": 37.95, "volume": 143852.0}, {"date": "2018-07-26", "close": 38.57, "volume": 145333.0}, {"date": "2018-07-27", "close": 37.26, "volume": 88442.0}, {"date": "2018-07-30", "close": 37.07, "volume": 59394.0}, {"date": "2018-07-31", "close": 37.59, "volume": 91697.0}, {"date": "2018-08-01", "close": 37.14, "volume": 109318.0}, {"date": "2018-08-02", "close": 37.66, "volume": 68921.0}, {"date": "2018-08-03", "close": 37.67, "volume": 68674.0}, {"date": "2018-08-06", "close": 37.35, "volume": 65476.0}, {"date": "2018-08-07", "close": 38.23, "volume": 88494.0}, {"date": "2018-08-08", "close": 37.95, "volume": 66351.0}, {"date": "2018-08-09", "close": 38.65, "volume": 58140.0}, {"date": "2018-08-10", "close": 38.58, "volume": 61485.0}, {"date": "2018-08-13", "close": 38.33, "volume": 89311.0}, {"date": "2018-08-14", "close": 38.67, "volume": 47608.0}, {"date": "2018-08-15", "close": 37.63, "volume": 86028.0}, {"date": "2018-08-16", "close": 38.36, "volume": 76748.0}, {"date": "2018-08-17", "close": 39.49, "volume": 132062.0}, {"date": "2018-08-20", "close": 39.56, "volume": 93427.0}, {"date": "2018-08-21", "close": 39.44, "volume": 99948.0}, {"date": "2018-08-22", "close": 42.13, "volume": 312724.0}, {"date": "2018-08-23", "close": 45.2, "volume": 260296.0}, {"date": "2018-08-24", "close": 45.11, "volume": 105666.0}, {"date": "2018-08-27", "close": 45.51, "volume": 106547.0}, {"date": "2018-08-28", "close": 45.67, "volume": 84327.0}, {"date": "2018-08-29", "close": 46.38, "volume": 103750.0}, {"date": "2018-08-30", "close": 46.65, "volume": 256087.0}, {"date": "2018-08-31", "close": 48.21, "volume": 198699.0}, {"date": "2018-09-04", "close": 48.52, "volume": 348157.0}, {"date": "2018-09-05", "close": 49.69, "volume": 619207.0}, {"date": "2018-09-06", "close": 52.42, "volume": 938386.0}, {"date": "2018-09-07", "close": 52.39, "volume": 362902.0}, {"date": "2018-09-10", "close": 52.3, "volume": 399015.0}, {"date": "2018-09-11", "close": 52.46, "volume": 273244.0}, {"date": "2018-09-12", "close": 52.38, "volume": 187696.0}, {"date": "2018-09-13", "close": 52.2, "volume": 222068.0}, {"date": "2018-09-14", "close": 53.01, "volume": 319761.0}, {"date": "2018-09-17", "close": 52.94, "volume": 548567.0}, {"date": "2018-09-18", "close": 53.84, "volume": 231381.0}, {"date": "2018-09-19", "close": 52.89, "volume": 171414.0}, {"date": "2018-09-20", "close": 52.67, "volume": 174337.0}, {"date": "2018-09-21", "close": 53.04, "volume": 305154.0}, {"date": "2018-09-24", "close": 52.61, "volume": 269645.0}, {"date": "2018-09-25", "close": 53.91, "volume": 343849.0}, {"date": "2018-09-26", "close": 54.5, "volume": 156392.0}, {"date": "2018-09-27", "close": 54.71, "volume": 114574.0}, {"date": "2018-09-28", "close": 54.72, "volume": 235294.0}, {"date": "2018-10-01", "close": 55.53, "volume": 401452.0}, {"date": "2018-10-02", "close": 52.8, "volume": 207712.0}, {"date": "2018-10-03", "close": 52.85, "volume": 290134.0}, {"date": "2018-10-04", "close": 51.81, "volume": 172915.0}, {"date": "2018-10-05", "close": 51.33, "volume": 160885.0}, {"date": "2018-10-08", "close": 51.13, "volume": 152115.0}, {"date": "2018-10-09", "close": 49.22, "volume": 186262.0}, {"date": "2018-10-10", "close": 47.92, "volume": 224953.0}, {"date": "2018-10-11", "close": 48.12, "volume": 201324.0}, {"date": "2018-10-12", "close": 47.73, "volume": 134779.0}, {"date": "2018-10-15", "close": 47.81, "volume": 104369.0}, {"date": "2018-10-16", "close": 49.33, "volume": 268535.0}, {"date": "2018-10-17", "close": 49.0, "volume": 128529.0}, {"date": "2018-10-18", "close": 47.36, "volume": 136056.0}, {"date": "2018-10-19", "close": 45.79, "volume": 133895.0}, {"date": "2018-10-22", "close": 44.94, "volume": 233797.0}, {"date": "2018-10-23", "close": 44.29, "volume": 149285.0}, {"date": "2018-10-24", "close": 42.67, "volume": 216583.0}, {"date": "2018-10-25", "close": 41.91, "volume": 267945.0}, {"date": "2018-10-26", "close": 39.65, "volume": 306952.0}, {"date": "2018-10-29", "close": 38.47, "volume": 263885.0}, {"date": "2018-10-30", "close": 39.86, "volume": 348831.0}, {"date": "2018-10-31", "close": 40.2, "volume": 413267.0}, {"date": "2018-11-01", "close": 41.85, "volume": 310242.0}, {"date": "2018-11-02", "close": 42.39, "volume": 382843.0}, {"date": "2018-11-05", "close": 42.0, "volume": 440665.0}, {"date": "2018-11-06", "close": 48.93, "volume": 622275.0}, {"date": "2018-11-07", "close": 48.89, "volume": 292075.0}, {"date": "2018-11-08", "close": 50.23, "volume": 241198.0}, {"date": "2018-11-09", "close": 47.21, "volume": 351060.0}, {"date": "2018-11-12", "close": 48.39, "volume": 205678.0}, {"date": "2018-11-13", "close": 48.71, "volume": 266542.0}, {"date": "2018-11-14", "close": 48.52, "volume": 152394.0}, {"date": "2018-11-15", "close": 48.16, "volume": 207044.0}, {"date": "2018-11-16", "close": 46.32, "volume": 307904.0}, {"date": "2018-11-19", "close": 44.41, "volume": 214590.0}, {"date": "2018-11-20", "close": 43.82, "volume": 190826.0}, {"date": "2018-11-21", "close": 45.63, "volume": 200026.0}, {"date": "2018-11-23", "close": 45.84, "volume": 69390.0}, {"date": "2018-11-26", "close": 47.44, "volume": 146179.0}, {"date": "2018-11-27", "close": 45.68, "volume": 196114.0}, {"date": "2018-11-28", "close": 46.73, "volume": 162417.0}, {"date": "2018-11-29", "close": 47.27, "volume": 163597.0}, {"date": "2018-11-30", "close": 48.42, "volume": 249307.0}, {"date": "2018-12-03", "close": 48.73, "volume": 195038.0}, {"date": "2018-12-04", "close": 43.76, "volume": 234431.0}, {"date": "2018-12-06", "close": 42.59, "volume": 277619.0}, {"date": "2018-12-07", "close": 40.2, "volume": 248503.0}, {"date": "2018-12-10", "close": 39.25, "volume": 173587.0}, {"date": "2018-12-11", "close": 39.01, "volume": 263502.0}, {"date": "2018-12-12", "close": 39.38, "volume": 183277.0}, {"date": "2018-12-13", "close": 37.73, "volume": 204164.0}, {"date": "2018-12-14", "close": 38.62, "volume": 263564.0}, {"date": "2018-12-17", "close": 36.58, "volume": 256754.0}, {"date": "2018-12-18", "close": 34.94, "volume": 200686.0}, {"date": "2018-12-19", "close": 33.79, "volume": 254739.0}, {"date": "2018-12-20", "close": 33.88, "volume": 266616.0}, {"date": "2018-12-21", "close": 32.92, "volume": 281073.0}, {"date": "2018-12-24", "close": 32.57, "volume": 87375.0}, {"date": "2018-12-26", "close": 33.99, "volume": 209734.0}, {"date": "2018-12-27", "close": 34.11, "volume": 291308.0}, {"date": "2018-12-28", "close": 34.82, "volume": 176889.0}, {"date": "2018-12-31", "close": 34.8, "volume": 205036.0}, {"date": "2019-01-02", "close": 34.85, "volume": 277204.0}, {"date": "2019-01-03", "close": 33.05, "volume": 151347.0}, {"date": "2019-01-04", "close": 34.58, "volume": 208346.0}, {"date": "2019-01-07", "close": 35.71, "volume": 171610.0}, {"date": "2019-01-08", "close": 36.44, "volume": 147210.0}, {"date": "2019-01-09", "close": 38.2, "volume": 346504.0}, {"date": "2019-01-10", "close": 38.22, "volume": 154583.0}, {"date": "2019-01-11", "close": 38.88, "volume": 130932.0}, {"date": "2019-01-14", "close": 37.55, "volume": 157361.0}, {"date": "2019-01-15", "close": 38.22, "volume": 102088.0}, {"date": "2019-01-16", "close": 38.79, "volume": 86178.0}, {"date": "2019-01-17", "close": 38.68, "volume": 69988.0}, {"date": "2019-01-18", "close": 38.91, "volume": 75261.0}, {"date": "2019-01-22", "close": 38.33, "volume": 133558.0}, {"date": "2019-01-23", "close": 37.04, "volume": 145931.0}, {"date": "2019-01-24", "close": 38.27, "volume": 93187.0}, {"date": "2019-01-25", "close": 38.7, "volume": 109656.0}, {"date": "2019-01-28", "close": 39.16, "volume": 154676.0}, {"date": "2019-01-29", "close": 39.45, "volume": 199757.0}, {"date": "2019-01-30", "close": 40.11, "volume": 169508.0}, {"date": "2019-01-31", "close": 40.55, "volume": 172784.0}, {"date": "2019-02-01", "close": 41.0, "volume": 218380.0}, {"date": "2019-02-04", "close": 41.43, "volume": 363396.0}, {"date": "2019-02-05", "close": 42.72, "volume": 333378.0}, {"date": "2019-02-06", "close": 45.04, "volume": 766224.0}, {"date": "2019-02-07", "close": 44.77, "volume": 379480.0}, {"date": "2019-02-08", "close": 44.45, "volume": 264504.0}, {"date": "2019-02-11", "close": 44.66, "volume": 206428.0}, {"date": "2019-02-12", "close": 42.99, "volume": 392752.0}, {"date": "2019-02-13", "close": 42.38, "volume": 175798.0}, {"date": "2019-02-14", "close": 41.63, "volume": 211921.0}, {"date": "2019-02-15", "close": 42.91, "volume": 134592.0}, {"date": "2019-02-19", "close": 44.09, "volume": 198088.0}, {"date": "2019-02-20", "close": 44.32, "volume": 271364.0}, {"date": "2019-02-21", "close": 45.37, "volume": 159231.0}, {"date": "2019-02-22", "close": 46.0, "volume": 258925.0}, {"date": "2019-02-25", "close": 46.42, "volume": 345517.0}, {"date": "2019-02-26", "close": 46.18, "volume": 189477.0}, {"date": "2019-02-27", "close": 46.11, "volume": 175242.0}, {"date": "2019-02-28", "close": 46.21, "volume": 132819.0}, {"date": "2019-03-01", "close": 46.46, "volume": 191345.0}, {"date": "2019-03-04", "close": 46.55, "volume": 287950.0}, {"date": "2019-03-05", "close": 46.9, "volume": 149016.0}, {"date": "2019-03-06", "close": 46.37, "volume": 327831.0}, {"date": "2019-03-07", "close": 45.47, "volume": 222686.0}, {"date": "2019-03-08", "close": 43.69, "volume": 111543.0}, {"date": "2019-03-11", "close": 45.09, "volume": 100585.0}, {"date": "2019-03-12", "close": 44.45, "volume": 119474.0}, {"date": "2019-03-13", "close": 44.39, "volume": 86411.0}, {"date": "2019-03-14", "close": 43.64, "volume": 112721.0}, {"date": "2019-03-15", "close": 41.98, "volume": 412060.0}, {"date": "2019-03-18", "close": 41.98, "volume": 194975.0}, {"date": "2019-03-19", "close": 40.66, "volume": 219468.0}, {"date": "2019-03-20", "close": 38.89, "volume": 727433.0}, {"date": "2019-03-21", "close": 39.69, "volume": 205197.0}, {"date": "2019-03-22", "close": 37.18, "volume": 359610.0}, {"date": "2019-03-25", "close": 38.99, "volume": 350029.0}, {"date": "2019-03-26", "close": 39.09, "volume": 188541.0}, {"date": "2019-03-27", "close": 39.89, "volume": 138501.0}, {"date": "2019-03-28", "close": 40.26, "volume": 90616.0}, {"date": "2019-03-29", "close": 39.58, "volume": 213037.0}, {"date": "2019-04-01", "close": 40.11, "volume": 181990.0}, {"date": "2019-04-02", "close": 40.18, "volume": 118050.0}, {"date": "2019-04-03", "close": 39.7, "volume": 96365.0}, {"date": "2019-04-04", "close": 40.41, "volume": 68170.0}, {"date": "2019-04-05", "close": 40.86, "volume": 121236.0}, {"date": "2019-04-08", "close": 40.84, "volume": 103051.0}, {"date": "2019-04-09", "close": 39.34, "volume": 106526.0}, {"date": "2019-04-10", "close": 39.98, "volume": 87979.0}, {"date": "2019-04-11", "close": 40.13, "volume": 148228.0}, {"date": "2019-04-12", "close": 40.03, "volume": 123850.0}, {"date": "2019-04-15", "close": 40.31, "volume": 94252.0}, {"date": "2019-04-16", "close": 41.4, "volume": 119063.0}, {"date": "2019-04-17", "close": 40.78, "volume": 82683.0}, {"date": "2019-04-18", "close": 40.74, "volume": 85226.0}, {"date": "2019-04-22", "close": 40.96, "volume": 93673.0}, {"date": "2019-04-23", "close": 41.88, "volume": 129365.0}, {"date": "2019-04-24", "close": 44.0, "volume": 175961.0}, {"date": "2019-04-25", "close": 41.7, "volume": 211395.0}, {"date": "2019-04-26", "close": 42.88, "volume": 70041.0}, {"date": "2019-04-29", "close": 42.92, "volume": 74223.0}, {"date": "2019-04-30", "close": 41.62, "volume": 127934.0}, {"date": "2019-05-01", "close": 41.7, "volume": 107120.0}, {"date": "2019-05-02", "close": 42.91, "volume": 100268.0}, {"date": "2019-05-03", "close": 42.83, "volume": 243179.0}, {"date": "2019-05-06", "close": 42.66, "volume": 79345.0}, {"date": "2019-05-07", "close": 41.93, "volume": 121808.0}, {"date": "2019-05-08", "close": 41.46, "volume": 148211.0}, {"date": "2019-05-09", "close": 41.93, "volume": 280920.0}, {"date": "2019-05-10", "close": 43.3, "volume": 238043.0}, {"date": "2019-05-13", "close": 41.79, "volume": 221562.0}, {"date": "2019-05-14", "close": 42.26, "volume": 270686.0}, {"date": "2019-05-15", "close": 41.52, "volume": 260296.0}, {"date": "2019-05-16", "close": 41.28, "volume": 153037.0}, {"date": "2019-05-17", "close": 39.95, "volume": 165185.0}, {"date": "2019-05-20", "close": 40.71, "volume": 106051.0}, {"date": "2019-05-21", "close": 41.73, "volume": 230441.0}, {"date": "2019-05-22", "close": 40.91, "volume": 207350.0}, {"date": "2019-05-23", "close": 38.9, "volume": 144102.0}, {"date": "2019-05-24", "close": 37.63, "volume": 436191.0}, {"date": "2019-05-28", "close": 38.63, "volume": 348167.0}, {"date": "2019-05-29", "close": 36.76, "volume": 265139.0}, {"date": "2019-05-30", "close": 37.15, "volume": 128314.0}, {"date": "2019-05-31", "close": 35.9, "volume": 170742.0}, {"date": "2019-06-03", "close": 36.56, "volume": 181351.0}, {"date": "2019-06-04", "close": 38.02, "volume": 130181.0}, {"date": "2019-06-05", "close": 37.77, "volume": 232807.0}, {"date": "2019-06-06", "close": 36.56, "volume": 239907.0}, {"date": "2019-06-07", "close": 37.39, "volume": 254550.0}, {"date": "2019-06-10", "close": 36.69, "volume": 186475.0}, {"date": "2019-06-11", "close": 36.41, "volume": 196266.0}, {"date": "2019-06-12", "close": 36.21, "volume": 233577.0}, {"date": "2019-06-13", "close": 37.0, "volume": 262465.0}, {"date": "2019-06-14", "close": 37.31, "volume": 217602.0}, {"date": "2019-06-17", "close": 36.5, "volume": 198288.0}, {"date": "2019-06-18", "close": 38.5, "volume": 214966.0}, {"date": "2019-06-19", "close": 38.96, "volume": 422636.0}, {"date": "2019-06-20", "close": 37.95, "volume": 143888.0}, {"date": "2019-06-21", "close": 37.8, "volume": 222288.0}, {"date": "2019-06-24", "close": 38.35, "volume": 292078.0}, {"date": "2019-06-25", "close": 36.42, "volume": 205911.0}, {"date": "2019-06-26", "close": 36.76, "volume": 180911.0}, {"date": "2019-06-27", "close": 37.69, "volume": 165828.0}, {"date": "2019-06-28", "close": 38.85, "volume": 294427.0}, {"date": "2019-07-01", "close": 39.22, "volume": 179773.0}, {"date": "2019-07-02", "close": 39.05, "volume": 179095.0}, {"date": "2019-07-03", "close": 40.0, "volume": 75739.0}, {"date": "2019-07-05", "close": 40.03, "volume": 98445.0}, {"date": "2019-07-08", "close": 39.39, "volume": 168762.0}, {"date": "2019-07-09", "close": 38.28, "volume": 144231.0}, {"date": "2019-07-10", "close": 36.85, "volume": 364947.0}, {"date": "2019-07-11", "close": 36.51, "volume": 152311.0}, {"date": "2019-07-12", "close": 37.04, "volume": 197664.0}, {"date": "2019-07-15", "close": 36.71, "volume": 171520.0}, {"date": "2019-07-16", "close": 38.69, "volume": 169077.0}, {"date": "2019-07-17", "close": 36.67, "volume": 207442.0}, {"date": "2019-07-18", "close": 36.27, "volume": 190870.0}, {"date": "2019-07-19", "close": 35.21, "volume": 184458.0}, {"date": "2019-07-22", "close": 32.04, "volume": 928540.0}, {"date": "2019-07-23", "close": 31.98, "volume": 276455.0}, {"date": "2019-07-24", "close": 32.34, "volume": 381089.0}, {"date": "2019-07-25", "close": 30.29, "volume": 262229.0}, {"date": "2019-07-26", "close": 30.47, "volume": 251888.0}, {"date": "2019-07-29", "close": 30.51, "volume": 243075.0}, {"date": "2019-07-30", "close": 30.38, "volume": 233691.0}, {"date": "2019-07-31", "close": 30.13, "volume": 327396.0}, {"date": "2019-08-01", "close": 28.28, "volume": 273605.0}, {"date": "2019-08-02", "close": 28.06, "volume": 251031.0}, {"date": "2019-08-05", "close": 27.46, "volume": 155279.0}, {"date": "2019-08-06", "close": 27.72, "volume": 318195.0}, {"date": "2019-08-07", "close": 27.72, "volume": 225132.0}, {"date": "2019-08-08", "close": 28.31, "volume": 176591.0}, {"date": "2019-08-09", "close": 27.16, "volume": 195985.0}, {"date": "2019-08-12", "close": 26.64, "volume": 197789.0}, {"date": "2019-08-13", "close": 26.18, "volume": 377576.0}, {"date": "2019-08-14", "close": 25.85, "volume": 323120.0}, {"date": "2019-08-15", "close": 25.25, "volume": 215084.0}, {"date": "2019-08-16", "close": 25.86, "volume": 213905.0}, {"date": "2019-08-19", "close": 25.6, "volume": 125792.0}, {"date": "2019-08-20", "close": 26.64, "volume": 451169.0}, {"date": "2019-08-21", "close": 27.99, "volume": 405909.0}, {"date": "2019-08-22", "close": 27.89, "volume": 243768.0}, {"date": "2019-08-23", "close": 26.1, "volume": 255363.0}, {"date": "2019-08-26", "close": 26.18, "volume": 173391.0}, {"date": "2019-08-27", "close": 25.56, "volume": 178183.0}, {"date": "2019-08-28", "close": 25.88, "volume": 231882.0}, {"date": "2019-08-29", "close": 28.45, "volume": 896120.0}, {"date": "2019-08-30", "close": 27.82, "volume": 417321.0}, {"date": "2019-09-03", "close": 28.22, "volume": 307676.0}, {"date": "2019-09-04", "close": 27.77, "volume": 359049.0}, {"date": "2019-09-05", "close": 28.88, "volume": 568239.0}, {"date": "2019-09-06", "close": 28.78, "volume": 350237.0}, {"date": "2019-09-09", "close": 29.89, "volume": 306645.0}, {"date": "2019-09-10", "close": 30.45, "volume": 180066.0}, {"date": "2019-09-11", "close": 31.47, "volume": 280686.0}, {"date": "2019-09-12", "close": 30.35, "volume": 467713.0}, {"date": "2019-09-13", "close": 31.05, "volume": 310887.0}, {"date": "2019-09-16", "close": 31.03, "volume": 119906.0}, {"date": "2019-09-17", "close": 31.06, "volume": 190575.0}, {"date": "2019-09-18", "close": 30.9, "volume": 174598.0}, {"date": "2019-09-19", "close": 30.92, "volume": 192445.0}, {"date": "2019-09-20", "close": 30.79, "volume": 297478.0}, {"date": "2019-09-23", "close": 31.3, "volume": 117110.0}, {"date": "2019-09-24", "close": 29.74, "volume": 380677.0}, {"date": "2019-09-25", "close": 30.46, "volume": 183216.0}, {"date": "2019-09-26", "close": 29.54, "volume": 136951.0}, {"date": "2019-09-27", "close": 30.02, "volume": 263247.0}, {"date": "2019-09-30", "close": 30.68, "volume": 230239.0}, {"date": "2019-10-01", "close": 30.69, "volume": 398115.0}, {"date": "2019-10-02", "close": 29.875, "volume": 359636.0}, {"date": "2019-10-03", "close": 29.86, "volume": 455202.0}, {"date": "2019-10-04", "close": 31.63, "volume": 187061.0}, {"date": "2019-10-07", "close": 31.01, "volume": 268288.0}, {"date": "2019-10-08", "close": 30.17, "volume": 251232.0}, {"date": "2019-10-09", "close": 29.79, "volume": 199801.0}, {"date": "2019-10-10", "close": 29.48, "volume": 127547.0}, {"date": "2019-10-11", "close": 31.0, "volume": 188851.0}, {"date": "2019-10-14", "close": 31.14, "volume": 197708.0}, {"date": "2019-10-15", "close": 31.6, "volume": 396595.0}, {"date": "2019-10-16", "close": 31.65, "volume": 116948.0}, {"date": "2019-10-17", "close": 31.97, "volume": 134450.0}, {"date": "2019-10-18", "close": 32.64, "volume": 163614.0}, {"date": "2019-10-21", "close": 32.31, "volume": 188906.0}, {"date": "2019-10-22", "close": 32.75, "volume": 106675.0}, {"date": "2019-10-23", "close": 32.63, "volume": 152020.0}, {"date": "2019-10-24", "close": 32.68, "volume": 144037.0}, {"date": "2019-10-25", "close": 33.36, "volume": 153304.0}, {"date": "2019-10-28", "close": 34.58, "volume": 256009.0}, {"date": "2019-10-29", "close": 34.73, "volume": 245681.0}, {"date": "2019-10-30", "close": 34.36, "volume": 234739.0}, {"date": "2019-10-31", "close": 32.62, "volume": 131962.0}, {"date": "2019-11-01", "close": 32.3, "volume": 201830.0}, {"date": "2019-11-04", "close": 32.945, "volume": 476507.0}, {"date": "2019-11-05", "close": 33.99, "volume": 340127.0}, {"date": "2019-11-06", "close": 33.72, "volume": 280891.0}, {"date": "2019-11-07", "close": 38.01, "volume": 844824.0}, {"date": "2019-11-08", "close": 37.83, "volume": 212029.0}, {"date": "2019-11-11", "close": 38.315, "volume": 267749.0}, {"date": "2019-11-12", "close": 38.31, "volume": 126816.0}, {"date": "2019-11-13", "close": 38.05, "volume": 165198.0}, {"date": "2019-11-14", "close": 37.98, "volume": 195061.0}, {"date": "2019-11-15", "close": 38.03, "volume": 208977.0}, {"date": "2019-11-18", "close": 38.07, "volume": 158580.0}, {"date": "2019-11-19", "close": 38.12, "volume": 359090.0}, {"date": "2019-11-20", "close": 37.99, "volume": 249079.0}, {"date": "2019-11-21", "close": 38.11, "volume": 131531.0}, {"date": "2019-11-22", "close": 38.05, "volume": 202379.0}, {"date": "2019-11-25", "close": 39.46, "volume": 97634.0}, {"date": "2019-11-26", "close": 38.74, "volume": 207725.0}, {"date": "2019-11-27", "close": 39.72, "volume": 114300.0}, {"date": "2019-11-29", "close": 39.54, "volume": 48707.0}, {"date": "2019-12-02", "close": 38.89, "volume": 113993.0}, {"date": "2019-12-03", "close": 38.83, "volume": 126067.0}, {"date": "2019-12-04", "close": 38.73, "volume": 176790.0}, {"date": "2019-12-05", "close": 38.37, "volume": 158906.0}, {"date": "2019-12-06", "close": 38.58, "volume": 127498.0}, {"date": "2019-12-09", "close": 37.95, "volume": 195333.0}, {"date": "2019-12-10", "close": 38.04, "volume": 128376.0}, {"date": "2019-12-11", "close": 38.04, "volume": 121869.0}, {"date": "2019-12-12", "close": 39.37, "volume": 104241.0}, {"date": "2019-12-13", "close": 39.07, "volume": 144522.0}, {"date": "2019-12-16", "close": 39.9, "volume": 120772.0}, {"date": "2019-12-17", "close": 40.56, "volume": 157831.0}, {"date": "2019-12-18", "close": 40.17, "volume": 131927.0}, {"date": "2019-12-19", "close": 40.17, "volume": 135615.0}, {"date": "2019-12-20", "close": 40.79, "volume": 303591.0}, {"date": "2019-12-23", "close": 41.03, "volume": 192806.0}, {"date": "2019-12-24", "close": 40.95, "volume": 24466.0}, {"date": "2019-12-26", "close": 41.24, "volume": 77775.0}, {"date": "2019-12-27", "close": 40.84, "volume": 86252.0}, {"date": "2019-12-30", "close": 41.04, "volume": 169449.0}, {"date": "2019-12-31", "close": 40.95, "volume": 133333.0}, {"date": "2020-01-02", "close": 40.95, "volume": 111055.0}, {"date": "2020-01-03", "close": 40.84, "volume": 112220.0}, {"date": "2020-01-06", "close": 41.02, "volume": 136410.0}, {"date": "2020-01-07", "close": 40.62, "volume": 104250.0}, {"date": "2020-01-08", "close": 40.8, "volume": 121705.0}, {"date": "2020-01-09", "close": 40.0, "volume": 75983.0}, {"date": "2020-01-10", "close": 39.26, "volume": 142105.0}, {"date": "2020-01-13", "close": 40.03, "volume": 179791.0}, {"date": "2020-01-14", "close": 40.07, "volume": 129672.0}, {"date": "2020-01-15", "close": 40.83, "volume": 102781.0}, {"date": "2020-01-16", "close": 41.74, "volume": 98831.0}, {"date": "2020-01-17", "close": 42.62, "volume": 131433.0}, {"date": "2020-01-21", "close": 42.68, "volume": 154107.0}, {"date": "2020-01-22", "close": 41.6, "volume": 85319.0}, {"date": "2020-01-23", "close": 43.99, "volume": 199448.0}, {"date": "2020-01-24", "close": 44.05, "volume": 129540.0}, {"date": "2020-01-27", "close": 43.95, "volume": 162895.0}, {"date": "2020-01-28", "close": 45.23, "volume": 234789.0}, {"date": "2020-01-29", "close": 44.66, "volume": 135329.0}, {"date": "2020-01-30", "close": 44.06, "volume": 101747.0}, {"date": "2020-01-31", "close": 43.79, "volume": 150740.0}, {"date": "2020-02-03", "close": 43.88, "volume": 142440.0}, {"date": "2020-02-04", "close": 43.83, "volume": 215815.0}, {"date": "2020-02-05", "close": 46.66, "volume": 310527.0}, {"date": "2020-02-06", "close": 48.07, "volume": 401052.0}, {"date": "2020-02-07", "close": 47.56, "volume": 173578.0}, {"date": "2020-02-10", "close": 47.34, "volume": 120689.0}, {"date": "2020-02-11", "close": 47.47, "volume": 152618.0}, {"date": "2020-02-12", "close": 49.15, "volume": 177826.0}, {"date": "2020-02-13", "close": 51.17, "volume": 293915.0}, {"date": "2020-02-14", "close": 49.86, "volume": 186297.0}, {"date": "2020-02-18", "close": 50.31, "volume": 192924.0}, {"date": "2020-02-19", "close": 51.2, "volume": 222746.0}, {"date": "2020-02-20", "close": 51.31, "volume": 254797.0}, {"date": "2020-02-21", "close": 49.68, "volume": 228493.0}, {"date": "2020-02-24", "close": 47.43, "volume": 117571.0}, {"date": "2020-02-25", "close": 45.25, "volume": 113711.0}, {"date": "2020-02-26", "close": 46.7, "volume": 203772.0}, {"date": "2020-02-27", "close": 43.6, "volume": 194260.0}, {"date": "2020-02-28", "close": 43.94, "volume": 274822.0}, {"date": "2020-03-02", "close": 42.52, "volume": 240906.0}, {"date": "2020-03-03", "close": 42.12, "volume": 256006.0}, {"date": "2020-03-04", "close": 42.79, "volume": 283872.0}, {"date": "2020-03-05", "close": 38.14, "volume": 275310.0}, {"date": "2020-03-06", "close": 37.26, "volume": 264640.0}, {"date": "2020-03-09", "close": 32.87, "volume": 221895.0}, {"date": "2020-03-10", "close": 32.1, "volume": 279102.0}, {"date": "2020-03-11", "close": 30.07, "volume": 198406.0}, {"date": "2020-03-12", "close": 26.59, "volume": 432373.0}, {"date": "2020-03-13", "close": 29.24, "volume": 291538.0}, {"date": "2020-03-16", "close": 27.63, "volume": 519078.0}, {"date": "2020-03-17", "close": 27.85, "volume": 387562.0}, {"date": "2020-03-18", "close": 24.88, "volume": 370768.0}, {"date": "2020-03-19", "close": 26.11, "volume": 346815.0}, {"date": "2020-03-20", "close": 24.1, "volume": 439956.0}, {"date": "2020-03-23", "close": 23.1, "volume": 360143.0}, {"date": "2020-03-24", "close": 24.88, "volume": 196338.0}, {"date": "2020-03-25", "close": 26.55, "volume": 241243.0}, {"date": "2020-03-26", "close": 28.6, "volume": 192661.0}, {"date": "2020-03-27", "close": 28.13, "volume": 189686.0}, {"date": "2020-03-30", "close": 28.82, "volume": 192936.0}, {"date": "2020-03-31", "close": 28.79, "volume": 274203.0}, {"date": "2020-04-01", "close": 24.6, "volume": 256253.0}, {"date": "2020-04-02", "close": 19.4, "volume": 593011.0}, {"date": "2020-04-03", "close": 18.73, "volume": 489987.0}, {"date": "2020-04-06", "close": 20.26, "volume": 512770.0}, {"date": "2020-04-07", "close": 21.2, "volume": 650555.0}, {"date": "2020-04-08", "close": 23.18, "volume": 362785.0}, {"date": "2020-04-09", "close": 27.12, "volume": 393359.0}, {"date": "2020-04-13", "close": 24.64, "volume": 321841.0}, {"date": "2020-04-14", "close": 25.69, "volume": 249940.0}, {"date": "2020-04-15", "close": 24.85, "volume": 637238.0}, {"date": "2020-04-16", "close": 24.78, "volume": 296514.0}, {"date": "2020-04-17", "close": 26.75, "volume": 248723.0}, {"date": "2020-04-20", "close": 25.58, "volume": 168327.0}, {"date": "2020-04-21", "close": 25.6, "volume": 193769.0}, {"date": "2020-04-22", "close": 26.19, "volume": 137183.0}, {"date": "2020-04-23", "close": 27.91, "volume": 222033.0}, {"date": "2020-04-24", "close": 29.75, "volume": 243605.0}, {"date": "2020-04-27", "close": 32.4, "volume": 404318.0}, {"date": "2020-04-28", "close": 34.89, "volume": 464590.0}, {"date": "2020-04-29", "close": 35.89, "volume": 580347.0}, {"date": "2020-04-30", "close": 34.38, "volume": 312899.0}, {"date": "2020-05-01", "close": 33.04, "volume": 381069.0}, {"date": "2020-05-04", "close": 32.98, "volume": 255734.0}, {"date": "2020-05-05", "close": 33.62, "volume": 214775.0}, {"date": "2020-05-06", "close": 34.12, "volume": 220925.0}, {"date": "2020-05-07", "close": 37.56, "volume": 511825.0}, {"date": "2020-05-08", "close": 39.4, "volume": 221335.0}, {"date": "2020-05-11", "close": 41.64, "volume": 416563.0}, {"date": "2020-05-12", "close": 38.41, "volume": 277472.0}, {"date": "2020-05-13", "close": 35.85, "volume": 266395.0}, {"date": "2020-05-14", "close": 38.03, "volume": 234996.0}, {"date": "2020-05-15", "close": 41.61, "volume": 322428.0}, {"date": "2020-05-18", "close": 46.47, "volume": 372630.0}, {"date": "2020-05-19", "close": 47.0, "volume": 551762.0}, {"date": "2020-05-20", "close": 45.98, "volume": 291970.0}, {"date": "2020-05-21", "close": 46.0, "volume": 279552.0}, {"date": "2020-05-22", "close": 47.0, "volume": 280702.0}, {"date": "2020-05-26", "close": 47.17, "volume": 399627.0}, {"date": "2020-05-27", "close": 51.23, "volume": 413358.0}, {"date": "2020-05-28", "close": 48.29, "volume": 396626.0}, {"date": "2020-05-29", "close": 47.13, "volume": 357646.0}, {"date": "2020-06-01", "close": 49.33, "volume": 255542.0}, {"date": "2020-06-02", "close": 48.28, "volume": 215175.0}, {"date": "2020-06-03", "close": 53.37, "volume": 375464.0}, {"date": "2020-06-04", "close": 54.12, "volume": 229797.0}, {"date": "2020-06-05", "close": 53.63, "volume": 248513.0}, {"date": "2020-06-08", "close": 53.68, "volume": 321213.0}, {"date": "2020-06-09", "close": 52.55, "volume": 210671.0}, {"date": "2020-06-10", "close": 52.24, "volume": 225028.0}, {"date": "2020-06-11", "close": 48.41, "volume": 568528.0}, {"date": "2020-06-12", "close": 49.47, "volume": 192982.0}, {"date": "2020-06-15", "close": 51.34, "volume": 227690.0}, {"date": "2020-06-16", "close": 53.39, "volume": 323564.0}, {"date": "2020-06-17", "close": 51.93, "volume": 128534.0}, {"date": "2020-06-18", "close": 51.92, "volume": 132623.0}, {"date": "2020-06-19", "close": 51.14, "volume": 227084.0}, {"date": "2020-06-22", "close": 52.13, "volume": 161329.0}, {"date": "2020-06-23", "close": 51.96, "volume": 113536.0}, {"date": "2020-06-24", "close": 50.26, "volume": 198627.0}, {"date": "2020-06-25", "close": 50.07, "volume": 292994.0}, {"date": "2020-06-26", "close": 49.16, "volume": 330407.0}, {"date": "2020-06-29", "close": 50.4, "volume": 189359.0}, {"date": "2020-06-30", "close": 51.95, "volume": 166640.0}, {"date": "2020-07-01", "close": 51.06, "volume": 147721.0}, {"date": "2020-07-02", "close": 51.48, "volume": 155432.0}, {"date": "2020-07-06", "close": 54.91, "volume": 333667.0}, {"date": "2020-07-07", "close": 51.58, "volume": 204965.0}, {"date": "2020-07-08", "close": 51.74, "volume": 152349.0}, {"date": "2020-07-09", "close": 49.24, "volume": 165303.0}, {"date": "2020-07-10", "close": 50.57, "volume": 132158.0}, {"date": "2020-07-13", "close": 50.04, "volume": 188959.0}, {"date": "2020-07-14", "close": 52.1, "volume": 112274.0}, {"date": "2020-07-15", "close": 54.24, "volume": 171695.0}, {"date": "2020-07-16", "close": 53.72, "volume": 113595.0}, {"date": "2020-07-17", "close": 52.07, "volume": 131992.0}, {"date": "2020-07-20", "close": 53.12, "volume": 147320.0}, {"date": "2020-07-21", "close": 57.17, "volume": 616811.0}, {"date": "2020-07-22", "close": 59.07, "volume": 510502.0}, {"date": "2020-07-23", "close": 58.94, "volume": 383144.0}, {"date": "2020-07-24", "close": 58.98, "volume": 206579.0}, {"date": "2020-07-27", "close": 61.88, "volume": 291344.0}, {"date": "2020-07-28", "close": 61.17, "volume": 232288.0}, {"date": "2020-07-29", "close": 60.98, "volume": 197830.0}, {"date": "2020-07-30", "close": 60.84, "volume": 230603.0}, {"date": "2020-07-31", "close": 58.78, "volume": 243638.0}, {"date": "2020-08-03", "close": 61.33, "volume": 152761.0}, {"date": "2020-08-04", "close": 60.75, "volume": 139888.0}, {"date": "2020-08-05", "close": 60.95, "volume": 218098.0}, {"date": "2020-08-06", "close": 58.14, "volume": 198939.0}, {"date": "2020-08-07", "close": 57.16, "volume": 172199.0}, {"date": "2020-08-10", "close": 55.48, "volume": 210000.0}, {"date": "2020-08-11", "close": 55.34, "volume": 228526.0}, {"date": "2020-08-12", "close": 57.5, "volume": 183439.0}, {"date": "2020-08-13", "close": 60.04, "volume": 138081.0}, {"date": "2020-08-14", "close": 60.75, "volume": 156580.0}, {"date": "2020-08-17", "close": 61.85, "volume": 161469.0}, {"date": "2020-08-18", "close": 61.29, "volume": 131829.0}, {"date": "2020-08-19", "close": 59.96, "volume": 180102.0}, {"date": "2020-08-20", "close": 56.55, "volume": 158740.0}, {"date": "2020-08-21", "close": 54.77, "volume": 290222.0}, {"date": "2020-08-24", "close": 55.13, "volume": 144691.0}, {"date": "2020-08-25", "close": 54.0, "volume": 116434.0}, {"date": "2020-08-26", "close": 55.5, "volume": 223899.0}, {"date": "2020-08-27", "close": 56.56, "volume": 317735.0}, {"date": "2020-08-28", "close": 55.32, "volume": 518835.0}, {"date": "2020-08-31", "close": 51.85, "volume": 423641.0}, {"date": "2020-09-01", "close": 55.4, "volume": 547006.0}, {"date": "2020-09-02", "close": 54.57, "volume": 255808.0}, {"date": "2020-09-03", "close": 51.56, "volume": 208871.0}, {"date": "2020-09-04", "close": 50.8, "volume": 250470.0}, {"date": "2020-09-08", "close": 50.8, "volume": 247163.0}, {"date": "2020-09-09", "close": 50.6, "volume": 348856.0}, {"date": "2020-09-10", "close": 49.31, "volume": 153511.0}, {"date": "2020-09-11", "close": 48.6, "volume": 141946.0}, {"date": "2020-09-14", "close": 49.96, "volume": 156365.0}, {"date": "2020-09-15", "close": 50.25, "volume": 178478.0}, {"date": "2020-09-16", "close": 50.25, "volume": 192131.0}, {"date": "2020-09-17", "close": 50.19, "volume": 164021.0}, {"date": "2020-09-18", "close": 49.5, "volume": 355841.0}, {"date": "2020-09-21", "close": 47.85, "volume": 209131.0}, {"date": "2020-09-22", "close": 53.38, "volume": 294541.0}, {"date": "2020-09-23", "close": 49.63, "volume": 538379.0}, {"date": "2020-09-24", "close": 47.8, "volume": 331925.0}, {"date": "2020-09-25", "close": 47.97, "volume": 401318.0}, {"date": "2020-09-28", "close": 48.33, "volume": 361683.0}, {"date": "2020-09-29", "close": 48.03, "volume": 138329.0}, {"date": "2020-09-30", "close": 49.56, "volume": 737072.0}, {"date": "2020-10-01", "close": 51.66, "volume": 222321.0}, {"date": "2020-10-02", "close": 53.62, "volume": 178237.0}, {"date": "2020-10-05", "close": 56.0, "volume": 142278.0}, {"date": "2020-10-06", "close": 56.01, "volume": 162518.0}, {"date": "2020-10-07", "close": 56.7, "volume": 165255.0}, {"date": "2020-10-08", "close": 55.61, "volume": 126478.0}, {"date": "2020-10-09", "close": 56.65, "volume": 96821.0}, {"date": "2020-10-12", "close": 55.2, "volume": 74325.0}, {"date": "2020-10-13", "close": 55.89, "volume": 55572.0}, {"date": "2020-10-14", "close": 55.09, "volume": 96335.0}, {"date": "2020-10-15", "close": 55.89, "volume": 177768.0}, {"date": "2020-10-16", "close": 56.13, "volume": 124485.0}, {"date": "2020-10-19", "close": 54.17, "volume": 140466.0}, {"date": "2020-10-20", "close": 55.81, "volume": 174653.0}, {"date": "2020-10-21", "close": 53.91, "volume": 262150.0}, {"date": "2020-10-22", "close": 53.53, "volume": 202292.0}, {"date": "2020-10-23", "close": 53.3, "volume": 152779.0}, {"date": "2020-10-26", "close": 50.5, "volume": 236380.0}, {"date": "2020-10-27", "close": 52.74, "volume": 213407.0}, {"date": "2020-10-28", "close": 54.47, "volume": 296038.0}, {"date": "2020-10-29", "close": 52.58, "volume": 252360.0}, {"date": "2020-10-30", "close": 50.83, "volume": 217394.0}, {"date": "2020-11-02", "close": 51.4, "volume": 118951.0}, {"date": "2020-11-03", "close": 54.47, "volume": 173537.0}, {"date": "2020-11-04", "close": 54.76, "volume": 182560.0}, {"date": "2020-11-05", "close": 59.32, "volume": 242668.0}, {"date": "2020-11-06", "close": 55.73, "volume": 308496.0}, {"date": "2020-11-09", "close": 51.03, "volume": 478195.0}, {"date": "2020-11-10", "close": 50.97, "volume": 417208.0}, {"date": "2020-11-11", "close": 54.44, "volume": 176417.0}, {"date": "2020-11-12", "close": 53.78, "volume": 181841.0}, {"date": "2020-11-13", "close": 55.36, "volume": 153044.0}, {"date": "2020-11-16", "close": 57.0, "volume": 131617.0}, {"date": "2020-11-17", "close": 58.23, "volume": 140510.0}, {"date": "2020-11-18", "close": 57.58, "volume": 207793.0}, {"date": "2020-11-19", "close": 56.61, "volume": 118944.0}, {"date": "2020-11-20", "close": 57.41, "volume": 112908.0}, {"date": "2020-11-23", "close": 60.4, "volume": 208360.0}, {"date": "2020-11-24", "close": 57.88, "volume": 225333.0}, {"date": "2020-11-25", "close": 57.85, "volume": 184176.0}, {"date": "2020-11-27", "close": 59.06, "volume": 56012.0}, {"date": "2020-11-30", "close": 56.99, "volume": 170709.0}, {"date": "2020-12-01", "close": 58.65, "volume": 124376.0}, {"date": "2020-12-02", "close": 58.09, "volume": 167008.0}, {"date": "2020-12-03", "close": 58.52, "volume": 144574.0}, {"date": "2020-12-04", "close": 59.15, "volume": 94344.0}, {"date": "2020-12-07", "close": 59.91, "volume": 123026.0}, {"date": "2020-12-08", "close": 59.92, "volume": 165377.0}, {"date": "2020-12-09", "close": 59.19, "volume": 139464.0}, {"date": "2020-12-10", "close": 59.85, "volume": 61229.0}, {"date": "2020-12-11", "close": 59.19, "volume": 91985.0}, {"date": "2020-12-14", "close": 63.8, "volume": 472505.0}, {"date": "2020-12-15", "close": 64.71, "volume": 244348.0}, {"date": "2020-12-16", "close": 64.48, "volume": 221153.0}, {"date": "2020-12-17", "close": 65.46, "volume": 109620.0}, {"date": "2020-12-18", "close": 64.95, "volume": 267843.0}, {"date": "2020-12-21", "close": 65.44, "volume": 171091.0}, {"date": "2020-12-22", "close": 67.53, "volume": 300530.0}, {"date": "2020-12-23", "close": 67.88, "volume": 108152.0}, {"date": "2020-12-24", "close": 67.04, "volume": 39397.0}, {"date": "2020-12-28", "close": 65.23, "volume": 119474.0}, {"date": "2020-12-29", "close": 62.27, "volume": 159415.0}, {"date": "2020-12-30", "close": 63.2, "volume": 96092.0}, {"date": "2020-12-31", "close": 62.44, "volume": 120005.0}, {"date": "2021-01-04", "close": 61.81, "volume": 136094.0}, {"date": "2021-01-05", "close": 64.43, "volume": 234136.0}, {"date": "2021-01-06", "close": 64.14, "volume": 246486.0}, {"date": "2021-01-07", "close": 64.35, "volume": 212293.0}, {"date": "2021-01-08", "close": 63.29, "volume": 172037.0}, {"date": "2021-01-11", "close": 65.5, "volume": 150498.0}, {"date": "2021-01-12", "close": 70.1, "volume": 194969.0}, {"date": "2021-01-13", "close": 73.58, "volume": 837299.0}, {"date": "2021-01-14", "close": 71.72, "volume": 190292.0}, {"date": "2021-01-15", "close": 71.22, "volume": 198907.0}, {"date": "2021-01-19", "close": 75.14, "volume": 233691.0}, {"date": "2021-01-20", "close": 75.99, "volume": 187520.0}, {"date": "2021-01-21", "close": 76.22, "volume": 191678.0}, {"date": "2021-01-22", "close": 76.08, "volume": 172051.0}, {"date": "2021-01-25", "close": 73.73, "volume": 305765.0}, {"date": "2021-01-26", "close": 76.71, "volume": 325798.0}, {"date": "2021-01-27", "close": 71.99, "volume": 292021.0}, {"date": "2021-01-28", "close": 71.38, "volume": 179850.0}, {"date": "2021-01-29", "close": 70.11, "volume": 199431.0}, {"date": "2021-02-01", "close": 71.68, "volume": 169923.0}, {"date": "2021-02-02", "close": 72.75, "volume": 144281.0}, {"date": "2021-02-03", "close": 73.44, "volume": 146119.0}, {"date": "2021-02-04", "close": 74.57, "volume": 218982.0}, {"date": "2021-02-05", "close": 75.2, "volume": 242200.0}, {"date": "2021-02-08", "close": 78.68, "volume": 321459.0}, {"date": "2021-02-09", "close": 75.38, "volume": 564890.0}, {"date": "2021-02-10", "close": 79.64, "volume": 447919.0}, {"date": "2021-02-11", "close": 76.97, "volume": 347421.0}, {"date": "2021-02-12", "close": 76.56, "volume": 196204.0}, {"date": "2021-02-16", "close": 77.1, "volume": 202374.0}, {"date": "2021-02-17", "close": 77.26, "volume": 199671.0}, {"date": "2021-02-18", "close": 74.9, "volume": 221679.0}, {"date": "2021-02-19", "close": 77.71, "volume": 820187.0}, {"date": "2021-02-22", "close": 78.88, "volume": 268129.0}, {"date": "2021-02-23", "close": 80.81, "volume": 359904.0}, {"date": "2021-02-24", "close": 81.24, "volume": 181141.0}, {"date": "2021-02-25", "close": 78.16, "volume": 210557.0}, {"date": "2021-02-26", "close": 74.54, "volume": 262296.0}, {"date": "2021-03-01", "close": 79.3, "volume": 178838.0}, {"date": "2021-03-02", "close": 79.09, "volume": 164245.0}, {"date": "2021-03-03", "close": 79.52, "volume": 158282.0}, {"date": "2021-03-04", "close": 77.35, "volume": 228270.0}, {"date": "2021-03-05", "close": 80.04, "volume": 232374.0}, {"date": "2021-03-08", "close": 83.93, "volume": 297520.0}, {"date": "2021-03-09", "close": 84.54, "volume": 273209.0}, {"date": "2021-03-10", "close": 86.13, "volume": 218105.0}, {"date": "2021-03-11", "close": 88.66, "volume": 149902.0}, {"date": "2021-03-12", "close": 89.04, "volume": 129277.0}, {"date": "2021-03-15", "close": 91.72, "volume": 186641.0}, {"date": "2021-03-16", "close": 91.94, "volume": 159373.0}, {"date": "2021-03-17", "close": 88.0, "volume": 216445.0}, {"date": "2021-03-18", "close": 86.08, "volume": 151559.0}, {"date": "2021-03-19", "close": 86.24, "volume": 342503.0}, {"date": "2021-03-22", "close": 85.73, "volume": 119677.0}, {"date": "2021-03-23", "close": 80.13, "volume": 186041.0}, {"date": "2021-03-24", "close": 76.91, "volume": 173068.0}, {"date": "2021-03-25", "close": 79.45, "volume": 161342.0}, {"date": "2021-03-26", "close": 81.0, "volume": 187840.0}, {"date": "2021-03-29", "close": 77.11, "volume": 158470.0}, {"date": "2021-03-30", "close": 79.26, "volume": 94352.0}, {"date": "2021-03-31", "close": 79.68, "volume": 157988.0}, {"date": "2021-04-01", "close": 81.42, "volume": 91291.0}, {"date": "2021-04-05", "close": 83.08, "volume": 127427.0}, {"date": "2021-04-06", "close": 82.6, "volume": 93852.0}, {"date": "2021-04-07", "close": 81.76, "volume": 107646.0}, {"date": "2021-04-08", "close": 83.16, "volume": 75663.0}, {"date": "2021-04-09", "close": 83.26, "volume": 111475.0}, {"date": "2021-04-12", "close": 85.47, "volume": 97844.0}, {"date": "2021-04-13", "close": 84.19, "volume": 96172.0}, {"date": "2021-04-14", "close": 83.96, "volume": 111564.0}, {"date": "2021-04-15", "close": 83.26, "volume": 117642.0}, {"date": "2021-04-16", "close": 84.24, "volume": 89674.0}, {"date": "2021-04-19", "close": 83.65, "volume": 184089.0}, {"date": "2021-04-20", "close": 79.93, "volume": 261500.0}, {"date": "2021-04-21", "close": 80.7, "volume": 135011.0}, {"date": "2021-04-22", "close": 84.48, "volume": 219462.0}, {"date": "2021-04-23", "close": 86.08, "volume": 108569.0}, {"date": "2021-04-26", "close": 87.59, "volume": 126969.0}, {"date": "2021-04-27", "close": 87.43, "volume": 92996.0}, {"date": "2021-04-28", "close": 83.97, "volume": 118841.0}, {"date": "2021-04-29", "close": 83.69, "volume": 69690.0}, {"date": "2021-04-30", "close": 83.36, "volume": 100229.0}, {"date": "2021-05-03", "close": 86.8, "volume": 161175.0}, {"date": "2021-05-04", "close": 85.41, "volume": 340447.0}, {"date": "2021-05-05", "close": 82.18, "volume": 221556.0}, {"date": "2021-05-06", "close": 82.62, "volume": 192805.0}, {"date": "2021-05-07", "close": 84.56, "volume": 91544.0}, {"date": "2021-05-10", "close": 82.98, "volume": 137952.0}, {"date": "2021-05-11", "close": 84.01, "volume": 129486.0}, {"date": "2021-05-12", "close": 77.75, "volume": 118969.0}, {"date": "2021-05-13", "close": 83.75, "volume": 183516.0}, {"date": "2021-05-14", "close": 85.14, "volume": 104698.0}, {"date": "2021-05-17", "close": 83.65, "volume": 90764.0}, {"date": "2021-05-18", "close": 82.5, "volume": 122311.0}, {"date": "2021-05-19", "close": 81.77, "volume": 95225.0}, {"date": "2021-05-20", "close": 80.66, "volume": 103014.0}, {"date": "2021-05-21", "close": 78.53, "volume": 130376.0}, {"date": "2021-05-24", "close": 76.67, "volume": 297066.0}, {"date": "2021-05-25", "close": 74.54, "volume": 368710.0}, {"date": "2021-05-26", "close": 75.81, "volume": 289116.0}, {"date": "2021-05-27", "close": 77.68, "volume": 185835.0}, {"date": "2021-05-28", "close": 78.42, "volume": 156359.0}, {"date": "2021-06-01", "close": 79.7, "volume": 142661.0}, {"date": "2021-06-02", "close": 78.44, "volume": 208416.0}, {"date": "2021-06-03", "close": 77.05, "volume": 239303.0}, {"date": "2021-06-04", "close": 75.53, "volume": 253397.0}, {"date": "2021-06-07", "close": 76.85, "volume": 106890.0}, {"date": "2021-06-08", "close": 76.77, "volume": 282781.0}, {"date": "2021-06-09", "close": 75.57, "volume": 174751.0}, {"date": "2021-06-10", "close": 71.87, "volume": 260781.0}, {"date": "2021-06-11", "close": 72.93, "volume": 266010.0}, {"date": "2021-06-14", "close": 71.41, "volume": 335261.0}, {"date": "2021-06-15", "close": 71.05, "volume": 284147.0}, {"date": "2021-06-16", "close": 70.34, "volume": 371078.0}, {"date": "2021-06-17", "close": 71.06, "volume": 217917.0}, {"date": "2021-06-18", "close": 71.67, "volume": 237494.0}, {"date": "2021-06-21", "close": 74.16, "volume": 172794.0}, {"date": "2021-06-22", "close": 74.78, "volume": 141318.0}, {"date": "2021-06-23", "close": 74.56, "volume": 209148.0}, {"date": "2021-06-24", "close": 75.17, "volume": 126007.0}, {"date": "2021-06-25", "close": 74.22, "volume": 414642.0}, {"date": "2021-06-28", "close": 72.7, "volume": 115455.0}, {"date": "2021-06-29", "close": 72.36, "volume": 114664.0}, {"date": "2021-06-30", "close": 73.33, "volume": 216349.0}, {"date": "2021-07-01", "close": 73.95, "volume": 139614.0}, {"date": "2021-07-02", "close": 71.85, "volume": 163455.0}, {"date": "2021-07-06", "close": 70.05, "volume": 282611.0}, {"date": "2021-07-07", "close": 69.75, "volume": 117320.0}, {"date": "2021-07-08", "close": 68.91, "volume": 265119.0}, {"date": "2021-07-09", "close": 71.45, "volume": 212912.0}, {"date": "2021-07-12", "close": 75.1, "volume": 429856.0}, {"date": "2021-07-13", "close": 74.98, "volume": 191845.0}, {"date": "2021-07-14", "close": 76.77, "volume": 204740.0}, {"date": "2021-07-15", "close": 75.76, "volume": 180040.0}, {"date": "2021-07-16", "close": 75.11, "volume": 174637.0}, {"date": "2021-07-19", "close": 74.62, "volume": 237484.0}, {"date": "2021-07-20", "close": 78.59, "volume": 233937.0}, {"date": "2021-07-21", "close": 78.87, "volume": 179058.0}, {"date": "2021-07-22", "close": 78.49, "volume": 89925.0}, {"date": "2021-07-23", "close": 79.77, "volume": 73425.0}, {"date": "2021-07-26", "close": 79.21, "volume": 81860.0}, {"date": "2021-07-27", "close": 77.77, "volume": 131619.0}, {"date": "2021-07-28", "close": 79.12, "volume": 134404.0}, {"date": "2021-07-29", "close": 81.66, "volume": 160206.0}, {"date": "2021-07-30", "close": 83.66, "volume": 133231.0}, {"date": "2021-08-02", "close": 84.12, "volume": 121209.0}, {"date": "2021-08-03", "close": 83.9, "volume": 104534.0}, {"date": "2021-08-04", "close": 84.87, "volume": 130528.0}, {"date": "2021-08-05", "close": 83.57, "volume": 105106.0}, {"date": "2021-08-06", "close": 83.95, "volume": 111329.0}, {"date": "2021-08-09", "close": 81.66, "volume": 78291.0}, {"date": "2021-08-10", "close": 84.21, "volume": 201270.0}, {"date": "2021-08-11", "close": 84.65, "volume": 162008.0}, {"date": "2021-08-12", "close": 82.88, "volume": 170107.0}, {"date": "2021-08-13", "close": 81.84, "volume": 125041.0}, {"date": "2021-08-16", "close": 81.7, "volume": 113004.0}, {"date": "2021-08-17", "close": 78.13, "volume": 210498.0}, {"date": "2021-08-18", "close": 73.68, "volume": 336649.0}, {"date": "2021-08-19", "close": 73.08, "volume": 188664.0}, {"date": "2021-08-20", "close": 75.33, "volume": 146962.0}, {"date": "2021-08-23", "close": 76.7, "volume": 465801.0}, {"date": "2021-08-24", "close": 80.55, "volume": 124588.0}, {"date": "2021-08-25", "close": 80.73, "volume": 110833.0}, {"date": "2021-08-26", "close": 77.11, "volume": 301835.0}, {"date": "2021-08-27", "close": 74.69, "volume": 323963.0}, {"date": "2021-08-30", "close": 76.04, "volume": 164596.0}, {"date": "2021-08-31", "close": 71.6, "volume": 476231.0}, {"date": "2021-09-01", "close": 72.82, "volume": 156559.0}, {"date": "2021-09-02", "close": 70.99, "volume": 277455.0}, {"date": "2021-09-03", "close": 70.44, "volume": 351962.0}, {"date": "2021-09-07", "close": 69.71, "volume": 152261.0}, {"date": "2021-09-08", "close": 68.5, "volume": 168907.0}, {"date": "2021-09-09", "close": 69.51, "volume": 146602.0}, {"date": "2021-09-10", "close": 69.09, "volume": 125341.0}, {"date": "2021-09-13", "close": 69.77, "volume": 155419.0}, {"date": "2021-09-14", "close": 67.81, "volume": 216104.0}, {"date": "2021-09-15", "close": 68.66, "volume": 218999.0}, {"date": "2021-09-16", "close": 67.85, "volume": 228778.0}, {"date": "2021-09-17", "close": 68.63, "volume": 624119.0}, {"date": "2021-09-20", "close": 66.76, "volume": 270668.0}, {"date": "2021-09-21", "close": 66.31, "volume": 167129.0}, {"date": "2021-09-22", "close": 68.06, "volume": 149362.0}, {"date": "2021-09-23", "close": 69.42, "volume": 123124.0}, {"date": "2021-09-24", "close": 69.75, "volume": 144557.0}, {"date": "2021-09-27", "close": 70.45, "volume": 132102.0}, {"date": "2021-09-28", "close": 71.56, "volume": 165418.0}, {"date": "2021-09-29", "close": 70.46, "volume": 121635.0}, {"date": "2021-09-30", "close": 69.98, "volume": 151506.0}, {"date": "2021-10-01", "close": 72.65, "volume": 174255.0}, {"date": "2021-10-04", "close": 71.37, "volume": 109349.0}, {"date": "2021-10-05", "close": 71.83, "volume": 136903.0}, {"date": "2021-10-06", "close": 71.76, "volume": 83815.0}, {"date": "2021-10-07", "close": 72.7, "volume": 91411.0}, {"date": "2021-10-08", "close": 71.2, "volume": 68403.0}, {"date": "2021-10-11", "close": 69.2, "volume": 84475.0}, {"date": "2021-10-12", "close": 69.16, "volume": 78841.0}, {"date": "2021-10-13", "close": 69.3, "volume": 93903.0}, {"date": "2021-10-14", "close": 70.41, "volume": 82470.0}, {"date": "2021-10-15", "close": 69.62, "volume": 88311.0}, {"date": "2021-10-18", "close": 71.01, "volume": 158717.0}, {"date": "2021-10-19", "close": 69.01, "volume": 128094.0}, {"date": "2021-10-20", "close": 67.94, "volume": 222052.0}, {"date": "2021-10-21", "close": 69.41, "volume": 138958.0}, {"date": "2021-10-22", "close": 69.68, "volume": 87345.0}, {"date": "2021-10-25", "close": 70.57, "volume": 56663.0}, {"date": "2021-10-26", "close": 67.83, "volume": 115294.0}, {"date": "2021-10-27", "close": 66.89, "volume": 142367.0}, {"date": "2021-10-28", "close": 68.98, "volume": 97488.0}, {"date": "2021-10-29", "close": 70.61, "volume": 81340.0}, {"date": "2021-11-01", "close": 73.94, "volume": 130574.0}, {"date": "2021-11-02", "close": 72.12, "volume": 113189.0}, {"date": "2021-11-03", "close": 74.25, "volume": 132759.0}, {"date": "2021-11-04", "close": 75.05, "volume": 191387.0}, {"date": "2021-11-05", "close": 77.03, "volume": 129989.0}, {"date": "2021-11-08", "close": 74.86, "volume": 150759.0}, {"date": "2021-11-09", "close": 73.58, "volume": 122767.0}, {"date": "2021-11-10", "close": 72.83, "volume": 136419.0}, {"date": "2021-11-11", "close": 70.93, "volume": 126161.0}, {"date": "2021-11-12", "close": 71.44, "volume": 185060.0}, {"date": "2021-11-15", "close": 70.13, "volume": 118586.0}, {"date": "2021-11-16", "close": 71.74, "volume": 126977.0}, {"date": "2021-11-17", "close": 72.36, "volume": 101323.0}, {"date": "2021-11-18", "close": 71.69, "volume": 156881.0}, {"date": "2021-11-19", "close": 70.78, "volume": 77385.0}, {"date": "2021-11-22", "close": 73.81, "volume": 245221.0}, {"date": "2021-11-23", "close": 75.03, "volume": 219049.0}, {"date": "2021-11-24", "close": 75.36, "volume": 129608.0}, {"date": "2021-11-26", "close": 71.63, "volume": 113425.0}, {"date": "2021-11-29", "close": 70.98, "volume": 99208.0}, {"date": "2021-11-30", "close": 69.47, "volume": 193952.0}, {"date": "2021-12-01", "close": 70.18, "volume": 112188.0}, {"date": "2021-12-02", "close": 71.33, "volume": 97273.0}, {"date": "2021-12-03", "close": 69.4, "volume": 107736.0}, {"date": "2021-12-06", "close": 70.91, "volume": 95564.0}, {"date": "2021-12-07", "close": 70.55, "volume": 93103.0}, {"date": "2021-12-08", "close": 68.5, "volume": 196964.0}, {"date": "2021-12-09", "close": 67.04, "volume": 260398.0}, {"date": "2021-12-10", "close": 67.69, "volume": 173546.0}, {"date": "2021-12-13", "close": 67.1, "volume": 99748.0}, {"date": "2021-12-14", "close": 67.09, "volume": 113431.0}, {"date": "2021-12-15", "close": 68.48, "volume": 105657.0}, {"date": "2021-12-16", "close": 67.29, "volume": 156129.0}, {"date": "2021-12-17", "close": 65.26, "volume": 250342.0}, {"date": "2021-12-20", "close": 63.01, "volume": 217553.0}, {"date": "2021-12-21", "close": 64.59, "volume": 91658.0}, {"date": "2021-12-22", "close": 65.45, "volume": 91498.0}, {"date": "2021-12-23", "close": 66.59, "volume": 57829.0}, {"date": "2021-12-27", "close": 67.45, "volume": 60895.0}, {"date": "2021-12-28", "close": 67.58, "volume": 63210.0}, {"date": "2021-12-29", "close": 68.59, "volume": 46436.0}, {"date": "2021-12-30", "close": 69.33, "volume": 67641.0}, {"date": "2021-12-31", "close": 68.73, "volume": 71097.0}, {"date": "2022-01-03", "close": 69.69, "volume": 96680.0}, {"date": "2022-01-04", "close": 68.55, "volume": 59136.0}, {"date": "2022-01-05", "close": 66.73, "volume": 94890.0}, {"date": "2022-01-06", "close": 69.87, "volume": 146982.0}, {"date": "2022-01-07", "close": 67.1, "volume": 148138.0}, {"date": "2022-01-10", "close": 67.31, "volume": 138278.0}, {"date": "2022-01-11", "close": 66.3, "volume": 151206.0}, {"date": "2022-01-12", "close": 65.33, "volume": 134731.0}, {"date": "2022-01-13", "close": 66.04, "volume": 112311.0}, {"date": "2022-01-14", "close": 65.13, "volume": 104772.0}, {"date": "2022-01-18", "close": 62.55, "volume": 170755.0}, {"date": "2022-01-19", "close": 61.74, "volume": 147424.0}, {"date": "2022-01-20", "close": 59.11, "volume": 171870.0}, {"date": "2022-01-21", "close": 56.77, "volume": 306314.0}, {"date": "2022-01-24", "close": 61.43, "volume": 364401.0}, {"date": "2022-01-25", "close": 61.09, "volume": 202130.0}, {"date": "2022-01-26", "close": 60.34, "volume": 188493.0}, {"date": "2022-01-27", "close": 60.7, "volume": 267067.0}, {"date": "2022-01-28", "close": 63.66, "volume": 304101.0}, {"date": "2022-01-31", "close": 65.66, "volume": 498412.0}, {"date": "2022-02-01", "close": 68.21, "volume": 316132.0}, {"date": "2022-02-02", "close": 64.93, "volume": 158854.0}, {"date": "2022-02-03", "close": 64.28, "volume": 250309.0}, {"date": "2022-02-04", "close": 63.85, "volume": 105876.0}, {"date": "2022-02-07", "close": 64.73, "volume": 128415.0}, {"date": "2022-02-08", "close": 70.16, "volume": 254053.0}, {"date": "2022-02-09", "close": 69.95, "volume": 207273.0}, {"date": "2022-02-10", "close": 68.42, "volume": 168255.0}, {"date": "2022-02-11", "close": 68.82, "volume": 129829.0}, {"date": "2022-02-14", "close": 67.31, "volume": 207514.0}, {"date": "2022-02-15", "close": 69.39, "volume": 148747.0}, {"date": "2022-02-16", "close": 68.41, "volume": 101203.0}, {"date": "2022-02-17", "close": 67.55, "volume": 104009.0}, {"date": "2022-02-18", "close": 67.65, "volume": 122512.0}, {"date": "2022-02-22", "close": 67.37, "volume": 211792.0}, {"date": "2022-02-23", "close": 67.5, "volume": 135755.0}, {"date": "2022-02-24", "close": 67.9, "volume": 135454.0}, {"date": "2022-02-25", "close": 69.03, "volume": 87749.0}, {"date": "2022-02-28", "close": 69.67, "volume": 123326.0}, {"date": "2022-03-01", "close": 68.55, "volume": 94960.0}, {"date": "2022-03-02", "close": 70.44, "volume": 65276.0}, {"date": "2022-03-03", "close": 69.72, "volume": 97488.0}, {"date": "2022-03-04", "close": 65.96, "volume": 181614.0}, {"date": "2022-03-07", "close": 59.27, "volume": 253559.0}, {"date": "2022-03-08", "close": 61.18, "volume": 185069.0}, {"date": "2022-03-09", "close": 64.29, "volume": 173128.0}, {"date": "2022-03-10", "close": 63.25, "volume": 121885.0}, {"date": "2022-03-11", "close": 60.42, "volume": 216660.0}, {"date": "2022-03-14", "close": 58.0, "volume": 326842.0}, {"date": "2022-03-15", "close": 59.51, "volume": 224165.0}, {"date": "2022-03-16", "close": 61.34, "volume": 229915.0}, {"date": "2022-03-17", "close": 59.9, "volume": 105266.0}, {"date": "2022-03-18", "close": 61.29, "volume": 279559.0}, {"date": "2022-03-21", "close": 61.35, "volume": 172396.0}, {"date": "2022-03-22", "close": 62.01, "volume": 86912.0}, {"date": "2022-03-23", "close": 58.51, "volume": 226763.0}, {"date": "2022-03-24", "close": 59.37, "volume": 118947.0}, {"date": "2022-03-25", "close": 59.17, "volume": 130992.0}, {"date": "2022-03-28", "close": 59.7, "volume": 100488.0}, {"date": "2022-03-29", "close": 63.22, "volume": 255577.0}, {"date": "2022-03-30", "close": 60.54, "volume": 132984.0}, {"date": "2022-03-31", "close": 58.01, "volume": 251037.0}, {"date": "2022-04-01", "close": 55.94, "volume": 273388.0}, {"date": "2022-04-04", "close": 56.16, "volume": 258305.0}, {"date": "2022-04-05", "close": 53.09, "volume": 415841.0}, {"date": "2022-04-06", "close": 50.94, "volume": 438126.0}, {"date": "2022-04-07", "close": 50.71, "volume": 378179.0}, {"date": "2022-04-08", "close": 50.72, "volume": 172710.0}, {"date": "2022-04-11", "close": 52.03, "volume": 197420.0}, {"date": "2022-04-12", "close": 52.09, "volume": 269948.0}, {"date": "2022-04-13", "close": 52.33, "volume": 142189.0}, {"date": "2022-04-14", "close": 52.21, "volume": 155525.0}, {"date": "2022-04-18", "close": 52.52, "volume": 129889.0}, {"date": "2022-04-19", "close": 53.69, "volume": 159953.0}, {"date": "2022-04-20", "close": 53.39, "volume": 184709.0}, {"date": "2022-04-21", "close": 52.04, "volume": 182258.0}, {"date": "2022-04-22", "close": 50.57, "volume": 181749.0}, {"date": "2022-04-25", "close": 51.94, "volume": 168210.0}, {"date": "2022-04-26", "close": 49.3, "volume": 162537.0}, {"date": "2022-04-27", "close": 49.3, "volume": 138439.0}, {"date": "2022-04-28", "close": 50.54, "volume": 225745.0}, {"date": "2022-04-29", "close": 50.29, "volume": 236075.0}, {"date": "2022-05-02", "close": 51.15, "volume": 262754.0}, {"date": "2022-05-03", "close": 51.97, "volume": 247940.0}, {"date": "2022-05-04", "close": 53.96, "volume": 162429.0}, {"date": "2022-05-05", "close": 52.01, "volume": 161791.0}, {"date": "2022-05-06", "close": 51.89, "volume": 349619.0}, {"date": "2022-05-09", "close": 52.29, "volume": 360095.0}, {"date": "2022-05-10", "close": 56.46, "volume": 448306.0}, {"date": "2022-05-11", "close": 55.7, "volume": 257322.0}, {"date": "2022-05-12", "close": 57.05, "volume": 184383.0}, {"date": "2022-05-13", "close": 59.94, "volume": 270385.0}, {"date": "2022-05-16", "close": 58.98, "volume": 160267.0}, {"date": "2022-05-17", "close": 61.16, "volume": 152097.0}, {"date": "2022-05-18", "close": 55.82, "volume": 221548.0}, {"date": "2022-05-19", "close": 54.51, "volume": 152482.0}, {"date": "2022-05-20", "close": 54.86, "volume": 115223.0}, {"date": "2022-05-23", "close": 54.9, "volume": 257377.0}, {"date": "2022-05-24", "close": 56.16, "volume": 221026.0}, {"date": "2022-05-25", "close": 57.77, "volume": 135223.0}, {"date": "2022-05-26", "close": 58.56, "volume": 220649.0}, {"date": "2022-05-27", "close": 58.56, "volume": 186542.0}, {"date": "2022-05-31", "close": 58.6, "volume": 145535.0}, {"date": "2022-06-01", "close": 58.69, "volume": 137048.0}, {"date": "2022-06-02", "close": 58.61, "volume": 115776.0}, {"date": "2022-06-03", "close": 56.94, "volume": 116793.0}, {"date": "2022-06-06", "close": 58.66, "volume": 163248.0}, {"date": "2022-06-07", "close": 58.99, "volume": 106823.0}, {"date": "2022-06-08", "close": 59.25, "volume": 76259.0}, {"date": "2022-06-09", "close": 59.09, "volume": 86311.0}, {"date": "2022-06-10", "close": 55.89, "volume": 150931.0}, {"date": "2022-06-13", "close": 53.63, "volume": 149256.0}, {"date": "2022-06-14", "close": 54.91, "volume": 116561.0}, {"date": "2022-06-15", "close": 53.8, "volume": 174376.0}, {"date": "2022-06-16", "close": 48.72, "volume": 197078.0}, {"date": "2022-06-17", "close": 51.2, "volume": 200676.0}, {"date": "2022-06-21", "close": 51.86, "volume": 174416.0}, {"date": "2022-06-22", "close": 52.68, "volume": 132304.0}, {"date": "2022-06-23", "close": 53.52, "volume": 89398.0}, {"date": "2022-06-24", "close": 53.6, "volume": 358574.0}, {"date": "2022-06-27", "close": 54.03, "volume": 133024.0}, {"date": "2022-06-28", "close": 53.33, "volume": 461530.0}, {"date": "2022-06-29", "close": 53.89, "volume": 163115.0}, {"date": "2022-06-30", "close": 52.71, "volume": 166629.0}, {"date": "2022-07-01", "close": 53.03, "volume": 135268.0}, {"date": "2022-07-05", "close": 54.89, "volume": 205392.0}, {"date": "2022-07-06", "close": 54.51, "volume": 121542.0}, {"date": "2022-07-07", "close": 55.98, "volume": 191794.0}, {"date": "2022-07-08", "close": 56.38, "volume": 140276.0}, {"date": "2022-07-11", "close": 55.96, "volume": 161870.0}, {"date": "2022-07-12", "close": 56.66, "volume": 99279.0}, {"date": "2022-07-13", "close": 57.52, "volume": 95240.0}, {"date": "2022-07-14", "close": 56.47, "volume": 103591.0}, {"date": "2022-07-15", "close": 57.5, "volume": 86427.0}, {"date": "2022-07-18", "close": 56.26, "volume": 147191.0}, {"date": "2022-07-19", "close": 57.79, "volume": 125185.0}, {"date": "2022-07-20", "close": 59.57, "volume": 208698.0}, {"date": "2022-07-21", "close": 60.5, "volume": 181300.0}, {"date": "2022-07-22", "close": 60.16, "volume": 107392.0}, {"date": "2022-07-25", "close": 60.5, "volume": 92601.0}, {"date": "2022-07-26", "close": 60.2, "volume": 125280.0}, {"date": "2022-07-27", "close": 61.59, "volume": 129454.0}, {"date": "2022-07-28", "close": 61.54, "volume": 82187.0}, {"date": "2022-07-29", "close": 62.45, "volume": 95924.0}, {"date": "2022-08-01", "close": 62.9, "volume": 153308.0}, {"date": "2022-08-02", "close": 61.64, "volume": 126125.0}, {"date": "2022-08-03", "close": 63.23, "volume": 102957.0}, {"date": "2022-08-04", "close": 63.1, "volume": 56912.0}, {"date": "2022-08-05", "close": 62.98, "volume": 56138.0}, {"date": "2022-08-08", "close": 64.2, "volume": 77783.0}, {"date": "2022-08-09", "close": 63.36, "volume": 85668.0}, {"date": "2022-08-10", "close": 65.03, "volume": 69183.0}, {"date": "2022-08-11", "close": 64.96, "volume": 103837.0}, {"date": "2022-08-12", "close": 66.53, "volume": 112636.0}, {"date": "2022-08-15", "close": 68.05, "volume": 121059.0}, {"date": "2022-08-16", "close": 68.37, "volume": 130451.0}, {"date": "2022-08-17", "close": 69.0, "volume": 167338.0}, {"date": "2022-08-18", "close": 70.49, "volume": 140901.0}, {"date": "2022-08-19", "close": 68.33, "volume": 167926.0}, {"date": "2022-08-22", "close": 66.56, "volume": 170278.0}, {"date": "2022-08-23", "close": 66.82, "volume": 109386.0}, {"date": "2022-08-24", "close": 67.19, "volume": 395640.0}, {"date": "2022-08-25", "close": 66.39, "volume": 382159.0}, {"date": "2022-08-26", "close": 63.39, "volume": 391602.0}, {"date": "2022-08-29", "close": 62.01, "volume": 272869.0}, {"date": "2022-08-30", "close": 61.56, "volume": 212412.0}, {"date": "2022-08-31", "close": 60.03, "volume": 343368.0}, {"date": "2022-09-01", "close": 58.5, "volume": 142811.0}, {"date": "2022-09-02", "close": 58.42, "volume": 115425.0}, {"date": "2022-09-06", "close": 55.93, "volume": 227190.0}, {"date": "2022-09-07", "close": 57.76, "volume": 175514.0}, {"date": "2022-09-08", "close": 55.04, "volume": 364701.0}, {"date": "2022-09-09", "close": 54.73, "volume": 214552.0}, {"date": "2022-09-12", "close": 55.63, "volume": 125540.0}, {"date": "2022-09-13", "close": 54.38, "volume": 248006.0}, {"date": "2022-09-14", "close": 54.27, "volume": 191504.0}, {"date": "2022-09-15", "close": 55.45, "volume": 155033.0}, {"date": "2022-09-16", "close": 53.05, "volume": 269602.0}, {"date": "2022-09-19", "close": 53.74, "volume": 87711.0}, {"date": "2022-09-20", "close": 51.58, "volume": 144959.0}, {"date": "2022-09-21", "close": 50.59, "volume": 104338.0}, {"date": "2022-09-22", "close": 50.03, "volume": 222727.0}, {"date": "2022-09-23", "close": 49.54, "volume": 265953.0}, {"date": "2022-09-26", "close": 48.81, "volume": 219598.0}, {"date": "2022-09-27", "close": 51.22, "volume": 235328.0}, {"date": "2022-09-28", "close": 52.05, "volume": 147677.0}, {"date": "2022-09-29", "close": 50.43, "volume": 135774.0}, {"date": "2022-09-30", "close": 47.99, "volume": 249563.0}, {"date": "2022-10-03", "close": 47.2, "volume": 278886.0}, {"date": "2022-10-04", "close": 48.53, "volume": 248050.0}, {"date": "2022-10-05", "close": 47.47, "volume": 138499.0}, {"date": "2022-10-06", "close": 48.01, "volume": 124707.0}, {"date": "2022-10-07", "close": 46.96, "volume": 117765.0}, {"date": "2022-10-10", "close": 47.27, "volume": 141173.0}, {"date": "2022-10-11", "close": 48.42, "volume": 155030.0}, {"date": "2022-10-12", "close": 49.15, "volume": 143703.0}, {"date": "2022-10-13", "close": 49.94, "volume": 104390.0}, {"date": "2022-10-14", "close": 47.17, "volume": 159616.0}, {"date": "2022-10-17", "close": 47.23, "volume": 189573.0}, {"date": "2022-10-18", "close": 48.9, "volume": 183807.0}, {"date": "2022-10-19", "close": 48.1, "volume": 160786.0}, {"date": "2022-10-20", "close": 47.53, "volume": 128834.0}, {"date": "2022-10-21", "close": 47.81, "volume": 148263.0}, {"date": "2022-10-24", "close": 49.51, "volume": 134635.0}, {"date": "2022-10-25", "close": 51.99, "volume": 182649.0}, {"date": "2022-10-26", "close": 53.04, "volume": 141309.0}, {"date": "2022-10-27", "close": 52.64, "volume": 139118.0}, {"date": "2022-10-28", "close": 53.83, "volume": 113627.0}, {"date": "2022-10-31", "close": 52.9, "volume": 117895.0}, {"date": "2022-11-01", "close": 53.73, "volume": 101036.0}, {"date": "2022-11-02", "close": 51.24, "volume": 198026.0}, {"date": "2022-11-03", "close": 52.25, "volume": 140739.0}, {"date": "2022-11-04", "close": 53.96, "volume": 205545.0}, {"date": "2022-11-07", "close": 53.64, "volume": 121031.0}, {"date": "2022-11-08", "close": 55.1, "volume": 166636.0}, {"date": "2022-11-09", "close": 54.3, "volume": 170155.0}, {"date": "2022-11-10", "close": 57.79, "volume": 161922.0}, {"date": "2022-11-11", "close": 60.02, "volume": 123164.0}, {"date": "2022-11-14", "close": 59.2, "volume": 224421.0}, {"date": "2022-11-15", "close": 59.73, "volume": 108238.0}, {"date": "2022-11-16", "close": 57.63, "volume": 107786.0}, {"date": "2022-11-17", "close": 58.08, "volume": 81418.0}, {"date": "2022-11-18", "close": 59.22, "volume": 158769.0}, {"date": "2022-11-21", "close": 56.32, "volume": 164667.0}, {"date": "2022-11-22", "close": 57.98, "volume": 90849.0}, {"date": "2022-11-23", "close": 56.72, "volume": 66341.0}, {"date": "2022-11-25", "close": 56.95, "volume": 31639.0}, {"date": "2022-11-28", "close": 56.58, "volume": 101018.0}, {"date": "2022-11-29", "close": 56.94, "volume": 70975.0}, {"date": "2022-11-30", "close": 57.71, "volume": 135904.0}, {"date": "2022-12-01", "close": 58.09, "volume": 99776.0}, {"date": "2022-12-02", "close": 58.41, "volume": 50227.0}, {"date": "2022-12-05", "close": 56.69, "volume": 67865.0}, {"date": "2022-12-06", "close": 56.06, "volume": 80832.0}, {"date": "2022-12-07", "close": 55.66, "volume": 107818.0}, {"date": "2022-12-08", "close": 55.67, "volume": 74060.0}, {"date": "2022-12-09", "close": 55.41, "volume": 106835.0}, {"date": "2022-12-12", "close": 56.87, "volume": 182977.0}, {"date": "2022-12-13", "close": 56.38, "volume": 109935.0}, {"date": "2022-12-14", "close": 56.43, "volume": 135633.0}, {"date": "2022-12-15", "close": 55.95, "volume": 144832.0}, {"date": "2022-12-16", "close": 55.45, "volume": 174789.0}, {"date": "2022-12-19", "close": 54.29, "volume": 106564.0}, {"date": "2022-12-20", "close": 53.77, "volume": 129544.0}, {"date": "2022-12-21", "close": 55.35, "volume": 81249.0}, {"date": "2022-12-22", "close": 53.3, "volume": 114335.0}, {"date": "2022-12-23", "close": 53.92, "volume": 89075.0}, {"date": "2022-12-27", "close": 53.57, "volume": 66329.0}, {"date": "2022-12-28", "close": 51.75, "volume": 85380.0}, {"date": "2022-12-29", "close": 53.39, "volume": 80670.0}, {"date": "2022-12-30", "close": 53.3, "volume": 88104.0}, {"date": "2023-01-03", "close": 53.42, "volume": 107969.0}, {"date": "2023-01-04", "close": 55.23, "volume": 81374.0}, {"date": "2023-01-05", "close": 55.55, "volume": 89227.0}, {"date": "2023-01-06", "close": 57.37, "volume": 66391.0}, {"date": "2023-01-09", "close": 57.32, "volume": 168518.0}, {"date": "2023-01-10", "close": 58.14, "volume": 59654.0}, {"date": "2023-01-11", "close": 58.59, "volume": 77076.0}, {"date": "2023-01-12", "close": 59.17, "volume": 65977.0}, {"date": "2023-01-13", "close": 58.77, "volume": 54670.0}, {"date": "2023-01-17", "close": 58.57, "volume": 59111.0}, {"date": "2023-01-18", "close": 56.36, "volume": 72761.0}, {"date": "2023-01-19", "close": 56.57, "volume": 48593.0}, {"date": "2023-01-20", "close": 57.55, "volume": 46653.0}, {"date": "2023-01-23", "close": 58.93, "volume": 77795.0}, {"date": "2023-01-24", "close": 58.95, "volume": 48290.0}, {"date": "2023-01-25", "close": 58.66, "volume": 60470.0}, {"date": "2023-01-26", "close": 56.85, "volume": 117634.0}, {"date": "2023-01-27", "close": 56.51, "volume": 72895.0}, {"date": "2023-01-30", "close": 57.22, "volume": 104567.0}, {"date": "2023-01-31", "close": 60.59, "volume": 119634.0}, {"date": "2023-02-01", "close": 62.69, "volume": 125748.0}, {"date": "2023-02-02", "close": 65.17, "volume": 169558.0}, {"date": "2023-02-03", "close": 63.77, "volume": 142390.0}, {"date": "2023-02-06", "close": 62.49, "volume": 173477.0}, {"date": "2023-02-07", "close": 63.38, "volume": 237059.0}, {"date": "2023-02-08", "close": 63.81, "volume": 287112.0}, {"date": "2023-02-09", "close": 61.04, "volume": 208048.0}, {"date": "2023-02-10", "close": 60.43, "volume": 129579.0}, {"date": "2023-02-13", "close": 61.75, "volume": 119877.0}, {"date": "2023-02-14", "close": 61.53, "volume": 71887.0}, {"date": "2023-02-15", "close": 62.69, "volume": 73333.0}, {"date": "2023-02-16", "close": 61.69, "volume": 71689.0}, {"date": "2023-02-17", "close": 62.26, "volume": 84316.0}, {"date": "2023-02-21", "close": 60.54, "volume": 153832.0}, {"date": "2023-02-22", "close": 61.43, "volume": 99467.0}, {"date": "2023-02-23", "close": 60.95, "volume": 199247.0}, {"date": "2023-02-24", "close": 60.61, "volume": 115392.0}, {"date": "2023-02-27", "close": 59.92, "volume": 77696.0}, {"date": "2023-02-28", "close": 59.76, "volume": 206324.0}, {"date": "2023-03-01", "close": 59.22, "volume": 147425.0}, {"date": "2023-03-02", "close": 60.0, "volume": 93349.0}, {"date": "2023-03-03", "close": 60.27, "volume": 107369.0}, {"date": "2023-03-06", "close": 59.8, "volume": 97318.0}, {"date": "2023-03-07", "close": 60.4, "volume": 190808.0}, {"date": "2023-03-08", "close": 60.38, "volume": 96920.0}, {"date": "2023-03-09", "close": 58.53, "volume": 85708.0}, {"date": "2023-03-10", "close": 57.29, "volume": 78885.0}, {"date": "2023-03-13", "close": 56.1, "volume": 102723.0}, {"date": "2023-03-14", "close": 56.55, "volume": 95458.0}, {"date": "2023-03-15", "close": 55.38, "volume": 99917.0}, {"date": "2023-03-16", "close": 55.71, "volume": 94499.0}, {"date": "2023-03-17", "close": 53.74, "volume": 169075.0}, {"date": "2023-03-20", "close": 53.77, "volume": 124290.0}, {"date": "2023-03-21", "close": 55.97, "volume": 70346.0}, {"date": "2023-03-22", "close": 54.43, "volume": 71659.0}, {"date": "2023-03-23", "close": 54.25, "volume": 104121.0}, {"date": "2023-03-24", "close": 54.1, "volume": 124937.0}, {"date": "2023-03-27", "close": 54.33, "volume": 64453.0}, {"date": "2023-03-28", "close": 54.45, "volume": 99839.0}, {"date": "2023-03-29", "close": 54.35, "volume": 96700.0}, {"date": "2023-03-30", "close": 54.15, "volume": 78196.0}, {"date": "2023-03-31", "close": 56.45, "volume": 184615.0}, {"date": "2023-04-03", "close": 56.66, "volume": 134282.0}, {"date": "2023-04-04", "close": 54.49, "volume": 84360.0}, {"date": "2023-04-05", "close": 53.07, "volume": 144217.0}, {"date": "2023-04-06", "close": 51.92, "volume": 83692.0}, {"date": "2023-04-10", "close": 53.01, "volume": 120985.0}, {"date": "2023-04-11", "close": 54.76, "volume": 139925.0}, {"date": "2023-04-12", "close": 54.55, "volume": 166022.0}, {"date": "2023-04-13", "close": 55.2, "volume": 78492.0}, {"date": "2023-04-14", "close": 55.7, "volume": 162403.0}, {"date": "2023-04-17", "close": 56.05, "volume": 100916.0}, {"date": "2023-04-18", "close": 56.65, "volume": 113363.0}, {"date": "2023-04-19", "close": 56.76, "volume": 129644.0}, {"date": "2023-04-20", "close": 56.42, "volume": 214000.0}, {"date": "2023-04-21", "close": 57.04, "volume": 188753.0}, {"date": "2023-04-24", "close": 56.36, "volume": 84680.0}, {"date": "2023-04-25", "close": 55.25, "volume": 117563.0}, {"date": "2023-04-26", "close": 54.62, "volume": 85062.0}, {"date": "2023-04-27", "close": 55.41, "volume": 123666.0}, {"date": "2023-04-28", "close": 56.75, "volume": 157139.0}, {"date": "2023-05-01", "close": 56.71, "volume": 109190.0}, {"date": "2023-05-02", "close": 56.6, "volume": 175450.0}, {"date": "2023-05-03", "close": 57.24, "volume": 274443.0}, {"date": "2023-05-04", "close": 55.75, "volume": 144338.0}, {"date": "2023-05-05", "close": 57.5, "volume": 211014.0}, {"date": "2023-05-08", "close": 58.26, "volume": 117648.0}, {"date": "2023-05-09", "close": 56.19, "volume": 100189.0}, {"date": "2023-05-10", "close": 54.45, "volume": 166349.0}, {"date": "2023-05-11", "close": 55.12, "volume": 106223.0}, {"date": "2023-05-12", "close": 55.15, "volume": 144349.0}, {"date": "2023-05-15", "close": 54.96, "volume": 196465.0}, {"date": "2023-05-16", "close": 53.33, "volume": 121967.0}, {"date": "2023-05-17", "close": 54.75, "volume": 105747.0}, {"date": "2023-05-18", "close": 56.23, "volume": 97123.0}, {"date": "2023-05-19", "close": 53.62, "volume": 152037.0}, {"date": "2023-05-22", "close": 54.04, "volume": 97375.0}, {"date": "2023-05-23", "close": 53.92, "volume": 128209.0}, {"date": "2023-05-24", "close": 52.86, "volume": 124041.0}, {"date": "2023-05-25", "close": 53.41, "volume": 98159.0}, {"date": "2023-05-26", "close": 53.81, "volume": 65946.0}, {"date": "2023-05-30", "close": 53.56, "volume": 120397.0}, {"date": "2023-05-31", "close": 52.45, "volume": 190728.0}, {"date": "2023-06-01", "close": 52.14, "volume": 120084.0}, {"date": "2023-06-02", "close": 54.3, "volume": 364216.0}, {"date": "2023-06-05", "close": 53.74, "volume": 147360.0}, {"date": "2023-06-06", "close": 57.53, "volume": 195928.0}, {"date": "2023-06-07", "close": 60.58, "volume": 176285.0}, {"date": "2023-06-08", "close": 59.59, "volume": 107985.0}, {"date": "2023-06-09", "close": 59.93, "volume": 167232.0}, {"date": "2023-06-12", "close": 59.7, "volume": 177828.0}, {"date": "2023-06-13", "close": 61.67, "volume": 127650.0}, {"date": "2023-06-14", "close": 61.24, "volume": 164357.0}, {"date": "2023-06-15", "close": 61.46, "volume": 126059.0}, {"date": "2023-06-16", "close": 57.82, "volume": 333705.0}, {"date": "2023-06-20", "close": 57.9, "volume": 101482.0}, {"date": "2023-06-21", "close": 58.19, "volume": 86505.0}, {"date": "2023-06-22", "close": 57.52, "volume": 79050.0}, {"date": "2023-06-23", "close": 56.25, "volume": 361946.0}, {"date": "2023-06-26", "close": 56.87, "volume": 75907.0}, {"date": "2023-06-27", "close": 58.15, "volume": 112873.0}, {"date": "2023-06-28", "close": 57.91, "volume": 105890.0}, {"date": "2023-06-29", "close": 58.75, "volume": 104004.0}, {"date": "2023-06-30", "close": 58.66, "volume": 149910.0}, {"date": "2023-07-03", "close": 59.41, "volume": 47387.0}, {"date": "2023-07-05", "close": 57.68, "volume": 126299.0}, {"date": "2023-07-06", "close": 56.34, "volume": 144657.0}, {"date": "2023-07-07", "close": 55.95, "volume": 125951.0}, {"date": "2023-07-10", "close": 55.76, "volume": 185429.0}, {"date": "2023-07-11", "close": 56.99, "volume": 125067.0}, {"date": "2023-07-12", "close": 58.04, "volume": 130353.0}, {"date": "2023-07-13", "close": 57.83, "volume": 101683.0}, {"date": "2023-07-14", "close": 55.68, "volume": 186675.0}, {"date": "2023-07-17", "close": 55.66, "volume": 143624.0}, {"date": "2023-07-18", "close": 56.9, "volume": 186277.0}, {"date": "2023-07-19", "close": 57.98, "volume": 145449.0}, {"date": "2023-07-20", "close": 57.19, "volume": 84032.0}, {"date": "2023-07-21", "close": 57.64, "volume": 118176.0}, {"date": "2023-07-24", "close": 58.18, "volume": 102967.0}, {"date": "2023-07-25", "close": 58.75, "volume": 75679.0}, {"date": "2023-07-26", "close": 59.33, "volume": 99039.0}, {"date": "2023-07-27", "close": 58.43, "volume": 164859.0}, {"date": "2023-07-28", "close": 58.52, "volume": 104496.0}, {"date": "2023-07-31", "close": 59.95, "volume": 118921.0}, {"date": "2023-08-01", "close": 60.31, "volume": 121762.0}, {"date": "2023-08-02", "close": 59.83, "volume": 88204.0}, {"date": "2023-08-03", "close": 55.73, "volume": 263602.0}, {"date": "2023-08-04", "close": 56.82, "volume": 125148.0}, {"date": "2023-08-07", "close": 57.68, "volume": 87496.0}, {"date": "2023-08-08", "close": 57.1, "volume": 79486.0}, {"date": "2023-08-09", "close": 56.67, "volume": 97250.0}, {"date": "2023-08-10", "close": 56.65, "volume": 95052.0}, {"date": "2023-08-11", "close": 56.34, "volume": 78704.0}, {"date": "2023-08-14", "close": 56.39, "volume": 70758.0}, {"date": "2023-08-15", "close": 54.89, "volume": 84440.0}, {"date": "2023-08-16", "close": 54.1, "volume": 84280.0}, {"date": "2023-08-17", "close": 54.1, "volume": 67524.0}, {"date": "2023-08-18", "close": 54.69, "volume": 73850.0}, {"date": "2023-08-21", "close": 54.18, "volume": 55832.0}, {"date": "2023-08-22", "close": 53.42, "volume": 95797.0}, {"date": "2023-08-23", "close": 53.99, "volume": 67128.0}, {"date": "2023-08-24", "close": 53.31, "volume": 96527.0}, {"date": "2023-08-25", "close": 53.88, "volume": 80249.0}, {"date": "2023-08-28", "close": 53.42, "volume": 125630.0}, {"date": "2023-08-29", "close": 52.55, "volume": 242984.0}, {"date": "2023-08-30", "close": 50.33, "volume": 346195.0}, {"date": "2023-08-31", "close": 48.56, "volume": 298998.0}, {"date": "2023-09-01", "close": 50.12, "volume": 224502.0}, {"date": "2023-09-05", "close": 48.6, "volume": 187627.0}, {"date": "2023-09-06", "close": 48.56, "volume": 178420.0}, {"date": "2023-09-07", "close": 48.1, "volume": 152065.0}, {"date": "2023-09-08", "close": 48.19, "volume": 256775.0}, {"date": "2023-09-11", "close": 47.85, "volume": 203781.0}, {"date": "2023-09-12", "close": 47.33, "volume": 214560.0}, {"date": "2023-09-13", "close": 48.15, "volume": 192837.0}, {"date": "2023-09-14", "close": 49.76, "volume": 232453.0}, {"date": "2023-09-15", "close": 48.03, "volume": 450016.0}, {"date": "2023-09-18", "close": 48.36, "volume": 160676.0}, {"date": "2023-09-19", "close": 48.9, "volume": 174832.0}, {"date": "2023-09-20", "close": 48.47, "volume": 135103.0}, {"date": "2023-09-21", "close": 47.83, "volume": 143305.0}, {"date": "2023-09-22", "close": 47.35, "volume": 320416.0}, {"date": "2023-09-25", "close": 47.62, "volume": 179291.0}, {"date": "2023-09-26", "close": 47.12, "volume": 168822.0}, {"date": "2023-09-27", "close": 47.88, "volume": 193788.0}, {"date": "2023-09-28", "close": 48.84, "volume": 175019.0}, {"date": "2023-09-29", "close": 49.02, "volume": 153909.0}, {"date": "2023-10-02", "close": 49.41, "volume": 119476.0}, {"date": "2023-10-03", "close": 48.67, "volume": 106971.0}, {"date": "2023-10-04", "close": 49.02, "volume": 113266.0}, {"date": "2023-10-05", "close": 48.99, "volume": 190143.0}, {"date": "2023-10-06", "close": 48.65, "volume": 145635.0}, {"date": "2023-10-09", "close": 48.46, "volume": 215621.0}, {"date": "2023-10-10", "close": 49.42, "volume": 106146.0}, {"date": "2023-10-11", "close": 49.76, "volume": 92047.0}, {"date": "2023-10-12", "close": 48.53, "volume": 117637.0}, {"date": "2023-10-13", "close": 48.91, "volume": 86366.0}, {"date": "2023-10-16", "close": 50.27, "volume": 135623.0}, {"date": "2023-10-17", "close": 51.14, "volume": 144122.0}, {"date": "2023-10-18", "close": 50.62, "volume": 158738.0}, {"date": "2023-10-19", "close": 50.18, "volume": 104203.0}, {"date": "2023-10-20", "close": 50.0, "volume": 119651.0}, {"date": "2023-10-23", "close": 48.61, "volume": 119225.0}, {"date": "2023-10-24", "close": 47.91, "volume": 124606.0}, {"date": "2023-10-25", "close": 47.31, "volume": 101410.0}, {"date": "2023-10-26", "close": 45.34, "volume": 183643.0}, {"date": "2023-10-27", "close": 44.98, "volume": 161411.0}, {"date": "2023-10-30", "close": 45.12, "volume": 191025.0}, {"date": "2023-10-31", "close": 43.62, "volume": 372064.0}, {"date": "2023-11-01", "close": 44.82, "volume": 345216.0}, {"date": "2023-11-02", "close": 44.1, "volume": 333377.0}, {"date": "2023-11-03", "close": 46.65, "volume": 265590.0}, {"date": "2023-11-06", "close": 44.87, "volume": 154884.0}, {"date": "2023-11-07", "close": 43.55, "volume": 232933.0}, {"date": "2023-11-08", "close": 43.4, "volume": 214637.0}, {"date": "2023-11-09", "close": 42.6, "volume": 169566.0}, {"date": "2023-11-10", "close": 43.21, "volume": 151937.0}, {"date": "2023-11-13", "close": 42.65, "volume": 146538.0}, {"date": "2023-11-14", "close": 45.91, "volume": 178930.0}, {"date": "2023-11-15", "close": 47.03, "volume": 150008.0}, {"date": "2023-11-16", "close": 45.43, "volume": 163186.0}, {"date": "2023-11-17", "close": 46.31, "volume": 142329.0}, {"date": "2023-11-20", "close": 46.75, "volume": 130400.0}, {"date": "2023-11-21", "close": 46.38, "volume": 126586.0}, {"date": "2023-11-22", "close": 45.72, "volume": 115985.0}, {"date": "2023-11-24", "close": 45.76, "volume": 69618.0}, {"date": "2023-11-27", "close": 44.85, "volume": 147949.0}, {"date": "2023-11-28", "close": 45.21, "volume": 117258.0}, {"date": "2023-11-29", "close": 44.88, "volume": 146695.0}, {"date": "2023-11-30", "close": 44.24, "volume": 205869.0}, {"date": "2023-12-01", "close": 47.09, "volume": 185373.0}, {"date": "2023-12-04", "close": 47.16, "volume": 164738.0}, {"date": "2023-12-05", "close": 45.75, "volume": 106570.0}, {"date": "2023-12-06", "close": 46.0, "volume": 138718.0}, {"date": "2023-12-07", "close": 47.015, "volume": 149245.0}, {"date": "2023-12-08", "close": 46.99, "volume": 153707.0}, {"date": "2023-12-11", "close": 46.89, "volume": 237641.0}, {"date": "2023-12-12", "close": 45.83, "volume": 128546.0}, {"date": "2023-12-13", "close": 48.03, "volume": 234904.0}, {"date": "2023-12-14", "close": 51.03, "volume": 316199.0}, {"date": "2023-12-15", "close": 51.54, "volume": 469117.0}, {"date": "2023-12-18", "close": 51.96, "volume": 282091.0}, {"date": "2023-12-19", "close": 53.31, "volume": 300990.0}, {"date": "2023-12-20", "close": 52.76, "volume": 231428.0}, {"date": "2023-12-21", "close": 54.69, "volume": 146617.0}, {"date": "2023-12-22", "close": 54.58, "volume": 134822.0}, {"date": "2023-12-26", "close": 55.39, "volume": 83102.0}, {"date": "2023-12-27", "close": 55.76, "volume": 145050.0}, {"date": "2023-12-28", "close": 55.25, "volume": 105998.0}, {"date": "2023-12-29", "close": 54.82, "volume": 136590.0}, {"date": "2024-01-02", "close": 53.91, "volume": 151349.0}, {"date": "2024-01-03", "close": 51.64, "volume": 212565.0}, {"date": "2024-01-04", "close": 52.23, "volume": 175219.0}, {"date": "2024-01-05", "close": 52.33, "volume": 141783.0}, {"date": "2024-01-08", "close": 53.24, "volume": 128446.0}, {"date": "2024-01-09", "close": 52.57, "volume": 76958.0}, {"date": "2024-01-10", "close": 52.21, "volume": 80296.0}, {"date": "2024-01-11", "close": 52.01, "volume": 238461.0}, {"date": "2024-01-12", "close": 51.17, "volume": 149614.0}, {"date": "2024-01-16", "close": 49.98, "volume": 141374.0}, {"date": "2024-01-17", "close": 50.1, "volume": 229427.0}, {"date": "2024-01-18", "close": 51.03, "volume": 164916.0}, {"date": "2024-01-19", "close": 52.21, "volume": 144025.0}, {"date": "2024-01-22", "close": 53.35, "volume": 107364.0}, {"date": "2024-01-23", "close": 53.0, "volume": 111710.0}, {"date": "2024-01-24", "close": 52.13, "volume": 89210.0}, {"date": "2024-01-25", "close": 50.58, "volume": 198711.0}, {"date": "2024-01-26", "close": 50.0, "volume": 236558.0}, {"date": "2024-01-29", "close": 51.03, "volume": 291238.0}, {"date": "2024-01-30", "close": 41.56, "volume": 2109561.0}, {"date": "2024-01-31", "close": 41.75, "volume": 600635.0}, {"date": "2024-02-01", "close": 44.89, "volume": 400822.0}, {"date": "2024-02-02", "close": 46.31, "volume": 277460.0}, {"date": "2024-02-05", "close": 45.01, "volume": 239019.0}, {"date": "2024-02-06", "close": 45.03, "volume": 147292.0}, {"date": "2024-02-07", "close": 44.98, "volume": 121593.0}, {"date": "2024-02-08", "close": 46.61, "volume": 152836.0}, {"date": "2024-02-09", "close": 48.96, "volume": 359788.0}, {"date": "2024-02-12", "close": 49.76, "volume": 312193.0}, {"date": "2024-02-13", "close": 47.19, "volume": 261810.0}, {"date": "2024-02-14", "close": 47.39, "volume": 211609.0}, {"date": "2024-02-15", "close": 48.69, "volume": 134603.0}, {"date": "2024-02-16", "close": 47.48, "volume": 154936.0}, {"date": "2024-02-20", "close": 43.15, "volume": 869027.0}, {"date": "2024-02-21", "close": 42.78, "volume": 342448.0}, {"date": "2024-02-22", "close": 42.59, "volume": 372280.0}, {"date": "2024-02-23", "close": 42.19, "volume": 207627.0}, {"date": "2024-02-26", "close": 43.62, "volume": 273289.0}, {"date": "2024-02-27", "close": 43.94, "volume": 217808.0}, {"date": "2024-02-28", "close": 43.21, "volume": 127915.0}, {"date": "2024-02-29", "close": 43.64, "volume": 191473.0}, {"date": "2024-03-01", "close": 43.77, "volume": 198381.0}, {"date": "2024-03-04", "close": 42.81, "volume": 143345.0}, {"date": "2024-03-05", "close": 42.53, "volume": 138724.0}, {"date": "2024-03-06", "close": 41.64, "volume": 149960.0}, {"date": "2024-03-07", "close": 41.76, "volume": 190250.0}, {"date": "2024-03-08", "close": 41.7, "volume": 223184.0}, {"date": "2024-03-11", "close": 40.51, "volume": 124070.0}, {"date": "2024-03-12", "close": 40.44, "volume": 126554.0}, {"date": "2024-03-13", "close": 40.36, "volume": 99088.0}, {"date": "2024-03-14", "close": 38.24, "volume": 412043.0}, {"date": "2024-03-15", "close": 39.34, "volume": 421624.0}, {"date": "2024-03-18", "close": 39.21, "volume": 199896.0}, {"date": "2024-03-19", "close": 39.56, "volume": 217575.0}, {"date": "2024-03-20", "close": 40.69, "volume": 326202.0}, {"date": "2024-03-21", "close": 41.31, "volume": 216866.0}, {"date": "2024-03-22", "close": 40.67, "volume": 178194.0}, {"date": "2024-03-25", "close": 40.64, "volume": 106657.0}, {"date": "2024-03-26", "close": 40.37, "volume": 131441.0}, {"date": "2024-03-27", "close": 42.05, "volume": 150984.0}, {"date": "2024-03-28", "close": 43.28, "volume": 219803.0}, {"date": "2024-04-01", "close": 43.66, "volume": 169462.0}, {"date": "2024-04-02", "close": 42.68, "volume": 225926.0}, {"date": "2024-04-03", "close": 42.92, "volume": 162878.0}, {"date": "2024-04-04", "close": 42.14, "volume": 196451.0}, {"date": "2024-04-05", "close": 43.01, "volume": 244127.0}, {"date": "2024-04-08", "close": 42.89, "volume": 115152.0}, {"date": "2024-04-09", "close": 43.23, "volume": 157367.0}, {"date": "2024-04-10", "close": 41.77, "volume": 174309.0}, {"date": "2024-04-11", "close": 41.82, "volume": 244615.0}, {"date": "2024-04-12", "close": 38.48, "volume": 374416.0}, {"date": "2024-04-15", "close": 36.14, "volume": 930462.0}, {"date": "2024-04-16", "close": 34.89, "volume": 345457.0}, {"date": "2024-04-17", "close": 33.96, "volume": 309679.0}, {"date": "2024-04-18", "close": 34.16, "volume": 451277.0}, {"date": "2024-04-19", "close": 34.48, "volume": 538603.0}, {"date": "2024-04-22", "close": 34.07, "volume": 420100.0}, {"date": "2024-04-23", "close": 34.01, "volume": 554551.0}, {"date": "2024-04-24", "close": 34.74, "volume": 371246.0}, {"date": "2024-04-25", "close": 33.82, "volume": 382259.0}, {"date": "2024-04-26", "close": 34.15, "volume": 172366.0}, {"date": "2024-04-29", "close": 34.79, "volume": 253215.0}, {"date": "2024-04-30", "close": 34.02, "volume": 363749.0}, {"date": "2024-05-01", "close": 33.06, "volume": 530800.0}, {"date": "2024-05-02", "close": 31.79, "volume": 665814.0}, {"date": "2024-05-03", "close": 32.64, "volume": 539478.0}, {"date": "2024-05-06", "close": 34.24, "volume": 405079.0}, {"date": "2024-05-07", "close": 34.45, "volume": 365408.0}, {"date": "2024-05-08", "close": 35.61, "volume": 282353.0}, {"date": "2024-05-09", "close": 35.72, "volume": 207206.0}, {"date": "2024-05-10", "close": 35.96, "volume": 275615.0}, {"date": "2024-05-13", "close": 36.65, "volume": 298016.0}, {"date": "2024-05-14", "close": 36.02, "volume": 263134.0}, {"date": "2024-05-15", "close": 35.14, "volume": 278960.0}, {"date": "2024-05-16", "close": 34.31, "volume": 184093.0}, {"date": "2024-05-17", "close": 34.99, "volume": 219748.0}, {"date": "2024-05-20", "close": 34.85, "volume": 196299.0}, {"date": "2024-05-21", "close": 34.53, "volume": 198189.0}, {"date": "2024-05-22", "close": 35.92, "volume": 282635.0}, {"date": "2024-05-23", "close": 35.42, "volume": 628535.0}, {"date": "2024-05-24", "close": 36.1, "volume": 181585.0}, {"date": "2024-05-28", "close": 36.34, "volume": 255944.0}, {"date": "2024-05-29", "close": 36.3, "volume": 391439.0}, {"date": "2024-05-30", "close": 37.56, "volume": 234726.0}, {"date": "2024-05-31", "close": 38.46, "volume": 308553.0}, {"date": "2024-06-03", "close": 39.27, "volume": 279612.0}, {"date": "2024-06-04", "close": 37.88, "volume": 247294.0}, {"date": "2024-06-05", "close": 38.38, "volume": 138260.0}, {"date": "2024-06-06", "close": 36.98, "volume": 215191.0}, {"date": "2024-06-07", "close": 36.69, "volume": 133624.0}, {"date": "2024-06-10", "close": 36.7, "volume": 128674.0}, {"date": "2024-06-11", "close": 36.52, "volume": 163673.0}, {"date": "2024-06-12", "close": 37.21, "volume": 174469.0}, {"date": "2024-06-13", "close": 37.13, "volume": 172557.0}, {"date": "2024-06-14", "close": 36.21, "volume": 232813.0}, {"date": "2024-06-17", "close": 36.28, "volume": 149231.0}, {"date": "2024-06-18", "close": 35.83, "volume": 179323.0}, {"date": "2024-06-20", "close": 35.13, "volume": 127456.0}, {"date": "2024-06-21", "close": 35.45, "volume": 222432.0}, {"date": "2024-06-24", "close": 35.89, "volume": 150366.0}, {"date": "2024-06-25", "close": 34.97, "volume": 175871.0}, {"date": "2024-06-26", "close": 35.36, "volume": 193789.0}, {"date": "2024-06-27", "close": 34.79, "volume": 139371.0}, {"date": "2024-06-28", "close": 35.04, "volume": 690269.0}, {"date": "2024-07-01", "close": 33.77, "volume": 228780.0}, {"date": "2024-07-02", "close": 33.09, "volume": 147751.0}, {"date": "2024-07-03", "close": 33.57, "volume": 72069.0}, {"date": "2024-07-05", "close": 32.65, "volume": 245096.0}, {"date": "2024-07-08", "close": 31.25, "volume": 307815.0}, {"date": "2024-07-09", "close": 30.52, "volume": 294378.0}, {"date": "2024-07-10", "close": 31.06, "volume": 294893.0}, {"date": "2024-07-11", "close": 32.66, "volume": 328536.0}, {"date": "2024-07-12", "close": 33.87, "volume": 374227.0}, {"date": "2024-07-15", "close": 35.0, "volume": 227464.0}, {"date": "2024-07-16", "close": 38.2, "volume": 380583.0}, {"date": "2024-07-17", "close": 38.76, "volume": 293366.0}, {"date": "2024-07-18", "close": 37.85, "volume": 179142.0}, {"date": "2024-07-19", "close": 37.79, "volume": 140382.0}, {"date": "2024-07-22", "close": 38.34, "volume": 246820.0}, {"date": "2024-07-23", "close": 37.5, "volume": 305033.0}, {"date": "2024-07-24", "close": 32.97, "volume": 557853.0}, {"date": "2024-07-25", "close": 37.25, "volume": 635398.0}, {"date": "2024-07-26", "close": 39.16, "volume": 263007.0}, {"date": "2024-07-29", "close": 38.57, "volume": 201720.0}, {"date": "2024-07-30", "close": 38.49, "volume": 325203.0}, {"date": "2024-07-31", "close": 38.04, "volume": 263255.0}, {"date": "2024-08-01", "close": 35.79, "volume": 272865.0}, {"date": "2024-08-02", "close": 35.46, "volume": 287400.0}, {"date": "2024-08-05", "close": 35.04, "volume": 343880.0}, {"date": "2024-08-06", "close": 34.61, "volume": 170033.0}, {"date": "2024-08-07", "close": 33.97, "volume": 181066.0}, {"date": "2024-08-08", "close": 35.18, "volume": 168861.0}, {"date": "2024-08-09", "close": 35.18, "volume": 110109.0}, {"date": "2024-08-12", "close": 34.15, "volume": 158687.0}, {"date": "2024-08-13", "close": 35.21, "volume": 201824.0}, {"date": "2024-08-14", "close": 33.58, "volume": 153255.0}, {"date": "2024-08-15", "close": 34.87, "volume": 169595.0}, {"date": "2024-08-16", "close": 34.26, "volume": 139431.0}, {"date": "2024-08-19", "close": 34.07, "volume": 128938.0}, {"date": "2024-08-20", "close": 34.07, "volume": 159278.0}, {"date": "2024-08-21", "close": 34.84, "volume": 153994.0}, {"date": "2024-08-22", "close": 34.34, "volume": 194503.0}, {"date": "2024-08-23", "close": 36.26, "volume": 202345.0}, {"date": "2024-08-26", "close": 36.51, "volume": 160979.0}, {"date": "2024-08-27", "close": 35.26, "volume": 136325.0}, {"date": "2024-08-28", "close": 34.84, "volume": 189529.0}, {"date": "2024-08-29", "close": 34.75, "volume": 510610.0}, {"date": "2024-08-30", "close": 36.37, "volume": 302892.0}, {"date": "2024-09-03", "close": 36.06, "volume": 296824.0}, {"date": "2024-09-04", "close": 36.45, "volume": 312095.0}, {"date": "2024-09-05", "close": 35.77, "volume": 351573.0}, {"date": "2024-09-06", "close": 36.2, "volume": 266694.0}, {"date": "2024-09-09", "close": 35.63, "volume": 281343.0}, {"date": "2024-09-10", "close": 35.38, "volume": 316003.0}, {"date": "2024-09-11", "close": 36.82, "volume": 260496.0}, {"date": "2024-09-12", "close": 37.06, "volume": 116500.0}, {"date": "2024-09-13", "close": 38.46, "volume": 188489.0}, {"date": "2024-09-16", "close": 38.61, "volume": 271281.0}, {"date": "2024-09-17", "close": 39.29, "volume": 196998.0}, {"date": "2024-09-18", "close": 39.24, "volume": 192842.0}, {"date": "2024-09-19", "close": 39.95, "volume": 209939.0}, {"date": "2024-09-20", "close": 39.57, "volume": 355607.0}, {"date": "2024-09-23", "close": 38.19, "volume": 195804.0}, {"date": "2024-09-24", "close": 38.82, "volume": 158595.0}, {"date": "2024-09-25", "close": 37.62, "volume": 192551.0}, {"date": "2024-09-26", "close": 38.33, "volume": 138537.0}, {"date": "2024-09-27", "close": 39.15, "volume": 162406.0}, {"date": "2024-09-30", "close": 38.81, "volume": 140198.0}, {"date": "2024-10-01", "close": 38.92, "volume": 230315.0}, {"date": "2024-10-02", "close": 39.97, "volume": 514758.0}, {"date": "2024-10-03", "close": 39.96, "volume": 383496.0}, {"date": "2024-10-04", "close": 39.7, "volume": 214242.0}, {"date": "2024-10-07", "close": 39.52, "volume": 188757.0}, {"date": "2024-10-08", "close": 39.01, "volume": 153773.0}, {"date": "2024-10-09", "close": 40.39, "volume": 148088.0}, {"date": "2024-10-10", "close": 40.0, "volume": 150375.0}, {"date": "2024-10-11", "close": 40.75, "volume": 151259.0}, {"date": "2024-10-14", "close": 41.28, "volume": 170784.0}, {"date": "2024-10-15", "close": 42.19, "volume": 241880.0}, {"date": "2024-10-16", "close": 42.63, "volume": 342815.0}, {"date": "2024-10-17", "close": 43.43, "volume": 214165.0}, {"date": "2024-10-18", "close": 43.21, "volume": 130750.0}, {"date": "2024-10-21", "close": 41.85, "volume": 110251.0}, {"date": "2024-10-22", "close": 40.59, "volume": 150425.0}, {"date": "2024-10-23", "close": 38.64, "volume": 158516.0}, {"date": "2024-10-24", "close": 39.68, "volume": 137948.0}, {"date": "2024-10-25", "close": 40.52, "volume": 109346.0}, {"date": "2024-10-28", "close": 41.91, "volume": 123013.0}, {"date": "2024-10-29", "close": 42.36, "volume": 129721.0}, {"date": "2024-10-30", "close": 42.22, "volume": 206504.0}, {"date": "2024-10-31", "close": 44.88, "volume": 630528.0}, {"date": "2024-11-01", "close": 43.93, "volume": 392848.0}, {"date": "2024-11-04", "close": 42.33, "volume": 311312.0}, {"date": "2024-11-05", "close": 43.8, "volume": 243110.0}, {"date": "2024-11-06", "close": 45.3, "volume": 389036.0}, {"date": "2024-11-07", "close": 44.94, "volume": 225609.0}, {"date": "2024-11-08", "close": 43.96, "volume": 113362.0}, {"date": "2024-11-11", "close": 43.76, "volume": 155242.0}, {"date": "2024-11-12", "close": 41.63, "volume": 292562.0}, {"date": "2024-11-13", "close": 41.38, "volume": 163148.0}, {"date": "2024-11-14", "close": 41.5, "volume": 193772.0}, {"date": "2024-11-15", "close": 41.22, "volume": 123006.0}, {"date": "2024-11-18", "close": 41.02, "volume": 102569.0}, {"date": "2024-11-19", "close": 40.35, "volume": 140941.0}, {"date": "2024-11-20", "close": 40.55, "volume": 186640.0}, {"date": "2024-11-21", "close": 42.06, "volume": 124833.0}, {"date": "2024-11-22", "close": 43.15, "volume": 148230.0}, {"date": "2024-11-25", "close": 45.22, "volume": 236976.0}, {"date": "2024-11-26", "close": 42.15, "volume": 273740.0}, {"date": "2024-11-27", "close": 43.64, "volume": 230278.0}, {"date": "2024-11-29", "close": 43.35, "volume": 95885.0}, {"date": "2024-12-02", "close": 43.39, "volume": 186098.0}, {"date": "2024-12-03", "close": 43.975, "volume": 173211.0}, {"date": "2024-12-04", "close": 44.23, "volume": 239417.0}, {"date": "2024-12-05", "close": 43.57, "volume": 133467.0}, {"date": "2024-12-06", "close": 43.08, "volume": 94645.0}, {"date": "2024-12-09", "close": 43.67, "volume": 110763.0}, {"date": "2024-12-10", "close": 44.28, "volume": 122425.0}, {"date": "2024-12-11", "close": 44.23, "volume": 105634.0}, {"date": "2024-12-12", "close": 44.14, "volume": 82342.0}, {"date": "2024-12-13", "close": 42.21, "volume": 205540.0}, {"date": "2024-12-16", "close": 41.12, "volume": 175994.0}, {"date": "2024-12-17", "close": 40.43, "volume": 161693.0}, {"date": "2024-12-18", "close": 38.5, "volume": 223054.0}, {"date": "2024-12-19", "close": 37.4, "volume": 226653.0}, {"date": "2024-12-20", "close": 37.43, "volume": 380608.0}, {"date": "2024-12-23", "close": 36.92, "volume": 115221.0}, {"date": "2024-12-24", "close": 36.82, "volume": 41792.0}, {"date": "2024-12-26", "close": 37.38, "volume": 78517.0}, {"date": "2024-12-27", "close": 36.59, "volume": 154404.0}, {"date": "2024-12-30", "close": 36.91, "volume": 144497.0}, {"date": "2024-12-31", "close": 37.59, "volume": 138025.0}, {"date": "2025-01-02", "close": 36.38, "volume": 74003.0}, {"date": "2025-01-03", "close": 37.29, "volume": 89016.0}, {"date": "2025-01-06", "close": 36.63, "volume": 108702.0}, {"date": "2025-01-07", "close": 35.61, "volume": 169851.0}, {"date": "2025-01-08", "close": 35.025, "volume": 137482.0}, {"date": "2025-01-10", "close": 34.08, "volume": 192460.0}, {"date": "2025-01-13", "close": 34.08, "volume": 183832.0}, {"date": "2025-01-14", "close": 34.37, "volume": 128588.0}, {"date": "2025-01-15", "close": 35.21, "volume": 134816.0}, {"date": "2025-01-16", "close": 35.59, "volume": 115418.0}, {"date": "2025-01-17", "close": 35.5, "volume": 151356.0}, {"date": "2025-01-21", "close": 36.91, "volume": 126533.0}, {"date": "2025-01-22", "close": 36.51, "volume": 353076.0}, {"date": "2025-01-23", "close": 38.25, "volume": 171381.0}, {"date": "2025-01-24", "close": 38.12, "volume": 154808.0}, {"date": "2025-01-27", "close": 39.5, "volume": 182753.0}, {"date": "2025-01-28", "close": 38.36, "volume": 181837.0}, {"date": "2025-01-29", "close": 38.46, "volume": 203251.0}, {"date": "2025-01-30", "close": 38.88, "volume": 283408.0}, {"date": "2025-01-31", "close": 38.29, "volume": 359107.0}, {"date": "2025-02-03", "close": 35.89, "volume": 268733.0}, {"date": "2025-02-04", "close": 37.3, "volume": 233077.0}, {"date": "2025-02-05", "close": 38.43, "volume": 219922.0}, {"date": "2025-02-06", "close": 39.26, "volume": 173139.0}, {"date": "2025-02-07", "close": 38.18, "volume": 114715.0}, {"date": "2025-02-10", "close": 36.68, "volume": 120386.0}, {"date": "2025-02-11", "close": 37.46, "volume": 142083.0}, {"date": "2025-02-12", "close": 36.48, "volume": 180444.0}, {"date": "2025-02-13", "close": 36.22, "volume": 132091.0}, {"date": "2025-02-14", "close": 37.37, "volume": 250446.0}, {"date": "2025-02-18", "close": 36.85, "volume": 149152.0}, {"date": "2025-02-19", "close": 36.11, "volume": 291389.0}, {"date": "2025-02-20", "close": 35.32, "volume": 118452.0}, {"date": "2025-02-21", "close": 34.51, "volume": 168771.0}, {"date": "2025-02-24", "close": 34.4, "volume": 156626.0}, {"date": "2025-02-25", "close": 34.95, "volume": 126682.0}, {"date": "2025-02-26", "close": 34.36, "volume": 139465.0}, {"date": "2025-02-27", "close": 33.57, "volume": 119113.0}, {"date": "2025-02-28", "close": 33.38, "volume": 164879.0}, {"date": "2025-03-03", "close": 32.48, "volume": 135888.0}, {"date": "2025-03-04", "close": 30.49, "volume": 318580.0}, {"date": "2025-03-05", "close": 30.84, "volume": 218261.0}, {"date": "2025-03-06", "close": 32.45, "volume": 166675.0}, {"date": "2025-03-07", "close": 32.74, "volume": 136765.0}, {"date": "2025-03-10", "close": 32.29, "volume": 109184.0}, {"date": "2025-03-11", "close": 31.32, "volume": 141398.0}, {"date": "2025-03-12", "close": 30.94, "volume": 181590.0}, {"date": "2025-03-13", "close": 30.7, "volume": 193475.0}, {"date": "2025-03-14", "close": 31.32, "volume": 133968.0}, {"date": "2025-03-17", "close": 31.36, "volume": 142373.0}, {"date": "2025-03-18", "close": 30.53, "volume": 86065.0}, {"date": "2025-03-19", "close": 30.81, "volume": 204158.0}, {"date": "2025-03-20", "close": 29.83, "volume": 201998.0}, {"date": "2025-03-21", "close": 29.55, "volume": 325896.0}, {"date": "2025-03-24", "close": 30.39, "volume": 158797.0}, {"date": "2025-03-25", "close": 29.49, "volume": 165723.0}, {"date": "2025-03-26", "close": 29.96, "volume": 85956.0}, {"date": "2025-03-27", "close": 30.82, "volume": 143082.0}, {"date": "2025-03-28", "close": 29.57, "volume": 153096.0}, {"date": "2025-03-31", "close": 30.68, "volume": 296648.0}, {"date": "2025-04-01", "close": 30.62, "volume": 179434.0}, {"date": "2025-04-02", "close": 31.61, "volume": 182746.0}, {"date": "2025-04-03", "close": 28.71, "volume": 283604.0}, {"date": "2025-04-04", "close": 28.51, "volume": 473359.0}, {"date": "2025-04-07", "close": 26.43, "volume": 746242.0}, {"date": "2025-04-08", "close": 25.17, "volume": 370860.0}, {"date": "2025-04-09", "close": 28.35, "volume": 431436.0}, {"date": "2025-04-10", "close": 26.5, "volume": 189233.0}, {"date": "2025-04-11", "close": 27.21, "volume": 181458.0}, {"date": "2025-04-14", "close": 27.04, "volume": 244862.0}, {"date": "2025-04-15", "close": 26.64, "volume": 237015.0}, {"date": "2025-04-16", "close": 26.11, "volume": 195765.0}, {"date": "2025-04-17", "close": 27.01, "volume": 245703.0}, {"date": "2025-04-21", "close": 27.12, "volume": 230494.0}, {"date": "2025-04-22", "close": 27.92, "volume": 182973.0}, {"date": "2025-04-23", "close": 28.14, "volume": 266987.0}, {"date": "2025-04-24", "close": 28.67, "volume": 145209.0}, {"date": "2025-04-25", "close": 28.84, "volume": 159849.0}, {"date": "2025-04-28", "close": 28.65, "volume": 127295.0}, {"date": "2025-04-29", "close": 28.91, "volume": 178844.0}, {"date": "2025-04-30", "close": 28.56, "volume": 292118.0}, {"date": "2025-05-01", "close": 29.05, "volume": 274481.0}, {"date": "2025-05-02", "close": 29.92, "volume": 187248.0}, {"date": "2025-05-05", "close": 29.71, "volume": 220001.0}, {"date": "2025-05-06", "close": 29.11, "volume": 196589.0}, {"date": "2025-05-07", "close": 29.76, "volume": 242613.0}, {"date": "2025-05-08", "close": 30.77, "volume": 354590.0}, {"date": "2025-05-09", "close": 29.35, "volume": 208541.0}, {"date": "2025-05-12", "close": 32.63, "volume": 289460.0}, {"date": "2025-05-13", "close": 32.49, "volume": 164768.0}, {"date": "2025-05-14", "close": 31.96, "volume": 151352.0}, {"date": "2025-05-15", "close": 32.24, "volume": 118072.0}, {"date": "2025-05-16", "close": 32.21, "volume": 153164.0}, {"date": "2025-05-19", "close": 31.91, "volume": 110518.0}, {"date": "2025-05-20", "close": 31.91, "volume": 118551.0}, {"date": "2025-05-21", "close": 30.06, "volume": 187479.0}, {"date": "2025-05-22", "close": 30.03, "volume": 99975.0}, {"date": "2025-05-23", "close": 29.57, "volume": 110464.0}, {"date": "2025-05-27", "close": 30.75, "volume": 131021.0}, {"date": "2025-05-28", "close": 30.11, "volume": 81535.0}, {"date": "2025-05-29", "close": 30.14, "volume": 106011.0}, {"date": "2025-05-30", "close": 30.14, "volume": 149165.0}, {"date": "2025-06-02", "close": 29.4, "volume": 138732.0}, {"date": "2025-06-03", "close": 30.73, "volume": 171337.0}, {"date": "2025-06-04", "close": 31.56, "volume": 151700.0}, {"date": "2025-06-05", "close": 31.18, "volume": 126084.0}, {"date": "2025-06-06", "close": 31.48, "volume": 98939.0}, {"date": "2025-06-09", "close": 32.19, "volume": 101149.0}, {"date": "2025-06-10", "close": 33.43, "volume": 154528.0}, {"date": "2025-06-11", "close": 32.77, "volume": 314162.0}, {"date": "2025-06-12", "close": 32.31, "volume": 111143.0}, {"date": "2025-06-13", "close": 31.08, "volume": 153901.0}, {"date": "2025-06-16", "close": 32.02, "volume": 121438.0}, {"date": "2025-06-17", "close": 31.36, "volume": 89765.0}, {"date": "2025-06-18", "close": 31.62, "volume": 90590.0}, {"date": "2025-06-20", "close": 31.55, "volume": 191018.0}, {"date": "2025-06-23", "close": 32.4, "volume": 95737.0}, {"date": "2025-06-24", "close": 32.76, "volume": 95594.0}, {"date": "2025-06-25", "close": 31.59, "volume": 127327.0}, {"date": "2025-06-26", "close": 31.8, "volume": 116735.0}, {"date": "2025-06-27", "close": 32.22, "volume": 292535.0}, {"date": "2025-06-30", "close": 31.34, "volume": 161499.0}, {"date": "2025-07-01", "close": 33.795, "volume": 230378.0}, {"date": "2025-07-02", "close": 34.9, "volume": 181310.0}, {"date": "2025-07-03", "close": 34.77, "volume": 66459.0}, {"date": "2025-07-07", "close": 33.99, "volume": 109450.0}, {"date": "2025-07-08", "close": 34.73, "volume": 126916.0}, {"date": "2025-07-09", "close": 34.98, "volume": 86147.0}, {"date": "2025-07-10", "close": 35.63, "volume": 159876.0}, {"date": "2025-07-11", "close": 35.17, "volume": 110063.0}, {"date": "2025-07-14", "close": 34.3, "volume": 108224.0}, {"date": "2025-07-15", "close": 33.0, "volume": 93464.0}, {"date": "2025-07-16", "close": 32.88, "volume": 107839.0}, {"date": "2025-07-17", "close": 33.32, "volume": 112768.0}, {"date": "2025-07-18", "close": 32.91, "volume": 117113.0}, {"date": "2025-07-21", "close": 33.23, "volume": 108771.0}, {"date": "2025-07-22", "close": 35.9, "volume": 151609.0}, {"date": "2025-07-23", "close": 36.87, "volume": 228153.0}, {"date": "2025-07-24", "close": 35.27, "volume": 212381.0}, {"date": "2025-07-25", "close": 35.22, "volume": 122686.0}, {"date": "2025-07-28", "close": 35.34, "volume": 193091.0}, {"date": "2025-07-29", "close": 35.34, "volume": 77975.0}, {"date": "2025-07-30", "close": 33.965, "volume": 106537.0}, {"date": "2025-07-31", "close": 33.31, "volume": 115985.0}, {"date": "2025-08-01", "close": 32.43, "volume": 142084.0}, {"date": "2025-08-04", "close": 33.27, "volume": 64982.0}, {"date": "2025-08-05", "close": 33.64, "volume": 86028.0}, {"date": "2025-08-06", "close": 33.17, "volume": 121019.0}, {"date": "2025-08-07", "close": 32.26, "volume": 117978.0}, {"date": "2025-08-08", "close": 31.9, "volume": 125378.0}, {"date": "2025-08-11", "close": 32.33, "volume": 104714.0}, {"date": "2025-08-12", "close": 35.4, "volume": 146414.0}, {"date": "2025-08-13", "close": 36.96, "volume": 121824.0}, {"date": "2025-08-14", "close": 36.48, "volume": 115675.0}, {"date": "2025-08-15", "close": 36.34, "volume": 148934.0}, {"date": "2025-08-18", "close": 36.12, "volume": 103751.0}, {"date": "2025-08-19", "close": 36.63, "volume": 87611.0}, {"date": "2025-08-20", "close": 36.16, "volume": 109126.0}, {"date": "2025-08-21", "close": 35.94, "volume": 76392.0}, {"date": "2025-08-22", "close": 39.19, "volume": 248867.0}, {"date": "2025-08-25", "close": 39.03, "volume": 118460.0}, {"date": "2025-08-26", "close": 38.29, "volume": 124288.0}, {"date": "2025-08-27", "close": 39.52, "volume": 188539.0}, {"date": "2025-08-28", "close": 32.8, "volume": 957938.0}, {"date": "2025-08-29", "close": 33.2, "volume": 561402.0}, {"date": "2025-09-02", "close": 32.24, "volume": 264295.0}, {"date": "2025-09-03", "close": 31.74, "volume": 236084.0}, {"date": "2025-09-04", "close": 33.2, "volume": 238867.0}, {"date": "2025-09-05", "close": 33.66, "volume": 243175.0}, {"date": "2025-09-08", "close": 33.035, "volume": 234121.0}, {"date": "2025-09-09", "close": 32.54, "volume": 187333.0}, {"date": "2025-09-10", "close": 32.1, "volume": 230533.0}, {"date": "2025-09-11", "close": 33.86, "volume": 219378.0}, {"date": "2025-09-12", "close": 32.66, "volume": 123578.0}, {"date": "2025-09-15", "close": 33.3, "volume": 144653.0}, {"date": "2025-09-16", "close": 33.47, "volume": 165215.0}, {"date": "2025-09-17", "close": 33.26, "volume": 272802.0}, {"date": "2025-09-18", "close": 33.38, "volume": 159950.0}, {"date": "2025-09-19", "close": 32.08, "volume": 389626.0}, {"date": "2025-09-22", "close": 32.3, "volume": 159588.0}, {"date": "2025-09-23", "close": 31.94, "volume": 150978.0}, {"date": "2025-09-24", "close": 32.415, "volume": 147960.0}, {"date": "2025-09-25", "close": 32.16, "volume": 226759.0}, {"date": "2025-09-26", "close": 33.34, "volume": 311135.0}, {"date": "2025-09-29", "close": 32.395, "volume": 245167.0}, {"date": "2025-09-30", "close": 32.45, "volume": 243327.0}, {"date": "2025-10-01", "close": 32.92, "volume": 153270.0}, {"date": "2025-10-02", "close": 32.27, "volume": 146809.0}, {"date": "2025-10-03", "close": 32.36, "volume": 168540.0}, {"date": "2025-10-06", "close": 30.54, "volume": 197509.0}, {"date": "2025-10-07", "close": 29.91, "volume": 171564.0}, {"date": "2025-10-08", "close": 30.19, "volume": 139882.0}, {"date": "2025-10-09", "close": 29.96, "volume": 177236.0}, {"date": "2025-10-10", "close": 28.71, "volume": 187468.0}, {"date": "2025-10-13", "close": 29.29, "volume": 126852.0}, {"date": "2025-10-14", "close": 30.53, "volume": 153901.0}, {"date": "2025-10-15", "close": 30.45, "volume": 131689.0}, {"date": "2025-10-16", "close": 30.29, "volume": 109134.0}, {"date": "2025-10-17", "close": 30.25, "volume": 127313.0}, {"date": "2025-10-20", "close": 30.85, "volume": 102309.0}, {"date": "2025-10-21", "close": 32.2, "volume": 136180.0}, {"date": "2025-10-22", "close": 32.74, "volume": 171339.0}, {"date": "2025-10-23", "close": 34.01, "volume": 208619.0}, {"date": "2025-10-24", "close": 34.52, "volume": 204178.0}, {"date": "2025-10-27", "close": 33.82, "volume": 165758.0}, {"date": "2025-10-28", "close": 33.36, "volume": 83551.0}, {"date": "2025-10-29", "close": 32.57, "volume": 132795.0}, {"date": "2025-10-30", "close": 28.23, "volume": 317672.0}, {"date": "2025-10-31", "close": 27.87, "volume": 524090.0}, {"date": "2025-11-03", "close": 27.29, "volume": 195529.0}, {"date": "2025-11-04", "close": 27.27, "volume": 291045.0}, {"date": "2025-11-05", "close": 27.82, "volume": 232354.0}, {"date": "2025-11-06", "close": 26.92, "volume": 203299.0}, {"date": "2025-11-07", "close": 26.3, "volume": 258136.0}, {"date": "2025-11-10", "close": 25.77, "volume": 253765.0}, {"date": "2025-11-11", "close": 25.79, "volume": 338156.0}, {"date": "2025-11-12", "close": 26.54, "volume": 300006.0}, {"date": "2025-11-13", "close": 25.45, "volume": 218783.0}, {"date": "2025-11-14", "close": 25.42, "volume": 188409.0}, {"date": "2025-11-17", "close": 24.21, "volume": 170330.0}, {"date": "2025-11-18", "close": 24.725, "volume": 344222.0}, {"date": "2025-11-19", "close": 24.49, "volume": 308241.0}, {"date": "2025-11-20", "close": 24.82, "volume": 449032.0}, {"date": "2025-11-21", "close": 26.59, "volume": 358599.0}, {"date": "2025-11-24", "close": 27.07, "volume": 319012.0}, {"date": "2025-11-25", "close": 28.18, "volume": 343722.0}, {"date": "2025-11-26", "close": 28.84, "volume": 206128.0}, {"date": "2025-11-28", "close": 28.39, "volume": 122336.0}, {"date": "2025-12-01", "close": 28.59, "volume": 283351.0}, {"date": "2025-12-02", "close": 28.25, "volume": 437792.0}, {"date": "2025-12-03", "close": 27.15, "volume": 184859.0}, {"date": "2025-12-04", "close": 27.59, "volume": 441113.0}, {"date": "2025-12-05", "close": 28.56, "volume": 273943.0}, {"date": "2025-12-08", "close": 29.22, "volume": 347222.0}, {"date": "2025-12-09", "close": 29.26, "volume": 146656.0}, {"date": "2025-12-10", "close": 29.98, "volume": 208239.0}, {"date": "2025-12-11", "close": 29.87, "volume": 241012.0}, {"date": "2025-12-12", "close": 29.56, "volume": 119461.0}, {"date": "2025-12-15", "close": 29.49, "volume": 143362.0}, {"date": "2025-12-16", "close": 28.84, "volume": 158275.0}, {"date": "2025-12-17", "close": 29.14, "volume": 256131.0}, {"date": "2025-12-18", "close": 29.33, "volume": 145856.0}, {"date": "2025-12-19", "close": 29.42, "volume": 362712.0}, {"date": "2025-12-22", "close": 28.93, "volume": 172534.0}, {"date": "2025-12-23", "close": 29.16, "volume": 223941.0}, {"date": "2025-12-24", "close": 29.08, "volume": 103019.0}, {"date": "2025-12-26", "close": 29.31, "volume": 132542.0}, {"date": "2025-12-29", "close": 28.95, "volume": 98232.0}, {"date": "2025-12-30", "close": 28.57, "volume": 158058.0}, {"date": "2025-12-31", "close": 28.21, "volume": 129590.0}, {"date": "2026-01-02", "close": 28.61, "volume": 269077.0}, {"date": "2026-01-05", "close": 29.54, "volume": 172920.0}, {"date": "2026-01-06", "close": 30.71, "volume": 150323.0}, {"date": "2026-01-07", "close": 31.05, "volume": 238758.0}, {"date": "2026-01-08", "close": 32.38, "volume": 174045.0}, {"date": "2026-01-09", "close": 32.78, "volume": 209491.0}, {"date": "2026-01-12", "close": 32.69, "volume": 154991.0}, {"date": "2026-01-13", "close": 32.87, "volume": 163776.0}, {"date": "2026-01-14", "close": 33.25, "volume": 236865.0}, {"date": "2026-01-15", "close": 34.04, "volume": 128548.0}, {"date": "2026-01-16", "close": 33.6, "volume": 156294.0}, {"date": "2026-01-20", "close": 32.15, "volume": 192250.0}, {"date": "2026-01-21", "close": 33.68, "volume": 115044.0}, {"date": "2026-01-22", "close": 34.04, "volume": 162564.0}, {"date": "2026-01-23", "close": 32.79, "volume": 160699.0}, {"date": "2026-01-26", "close": 32.96, "volume": 108075.0}, {"date": "2026-01-27", "close": 32.41, "volume": 110355.0}, {"date": "2026-01-28", "close": 31.88, "volume": 168937.0}, {"date": "2026-01-29", "close": 32.23, "volume": 148481.0}, {"date": "2026-01-30", "close": 32.5, "volume": 258748.0}, {"date": "2026-02-02", "close": 32.83, "volume": 214774.0}, {"date": "2026-02-03", "close": 34.05, "volume": 242393.0}, {"date": "2026-02-04", "close": 34.61, "volume": 386716.0}, {"date": "2026-02-05", "close": 30.71, "volume": 648163.0}, {"date": "2026-02-06", "close": 31.24, "volume": 268586.0}, {"date": "2026-02-09", "close": 31.42, "volume": 126355.0}, {"date": "2026-02-10", "close": 31.08, "volume": 185557.0}, {"date": "2026-02-11", "close": 31.4, "volume": 133252.0}, {"date": "2026-02-12", "close": 30.54, "volume": 353703.0}, {"date": "2026-02-13", "close": 31.52, "volume": 166689.0}, {"date": "2026-02-17", "close": 31.52, "volume": 152706.0}, {"date": "2026-02-18", "close": 31.85, "volume": 183979.0}, {"date": "2026-02-19", "close": 31.4, "volume": 151326.0}, {"date": "2026-02-20", "close": 31.63, "volume": 171961.0}, {"date": "2026-02-23", "close": 30.55, "volume": 225507.0}, {"date": "2026-02-24", "close": 30.73, "volume": 185496.0}, {"date": "2026-02-25", "close": 29.7, "volume": 176280.0}, {"date": "2026-02-26", "close": 30.18, "volume": 191051.0}, {"date": "2026-02-27", "close": 29.06, "volume": 240455.0}, {"date": "2026-03-02", "close": 27.37, "volume": 945863.0}, {"date": "2026-03-03", "close": 26.98, "volume": 470132.0}, {"date": "2026-03-04", "close": 27.94, "volume": 358980.0}, {"date": "2026-03-05", "close": 27.49, "volume": 324589.0}, {"date": "2026-03-06", "close": 25.77, "volume": 411017.0}, {"date": "2026-03-09", "close": 25.67, "volume": 415041.0}, {"date": "2026-03-10", "close": 25.93, "volume": 345339.0}, {"date": "2026-03-11", "close": 26.0, "volume": 273651.0}, {"date": "2026-03-12", "close": 25.77, "volume": 257514.0}, {"date": "2026-03-13", "close": 25.75, "volume": 297887.0}, {"date": "2026-03-16", "close": 25.9, "volume": 167524.0}, {"date": "2026-03-17", "close": 26.05, "volume": 181159.0}, {"date": "2026-03-18", "close": 25.21, "volume": 223564.0}, {"date": "2026-03-19", "close": 25.41, "volume": 243425.0}, {"date": "2026-03-20", "close": 25.21, "volume": 384366.0}, {"date": "2026-03-23", "close": 26.25, "volume": 428791.0}, {"date": "2026-03-24", "close": 26.88, "volume": 269518.0}, {"date": "2026-03-25", "close": 26.87, "volume": 208498.0}, {"date": "2026-03-26", "close": 27.4, "volume": 430424.0}, {"date": "2026-03-27", "close": 26.08, "volume": 257645.0}, {"date": "2026-03-30", "close": 26.0, "volume": 407785.0}, {"date": "2026-03-31", "close": 25.92, "volume": 314596.0}, {"date": "2026-04-01", "close": 25.35, "volume": 221343.0}, {"date": "2026-04-02", "close": 24.48, "volume": 355849.0}, {"date": "2026-04-06", "close": 24.28, "volume": 301116.0}, {"date": "2026-04-07", "close": 24.15, "volume": 318772.0}, {"date": "2026-04-08", "close": 24.92, "volume": 355289.0}, {"date": "2026-04-09", "close": 25.35, "volume": 615154.0}, {"date": "2026-04-10", "close": 25.48, "volume": 206838.0}, {"date": "2026-04-13", "close": 25.83, "volume": 248750.0}, {"date": "2026-04-14", "close": 26.43, "volume": 398452.0}, {"date": "2026-04-15", "close": 24.76, "volume": 252621.0}, {"date": "2026-04-16", "close": 24.73, "volume": 483203.0}, {"date": "2026-04-17", "close": 26.54, "volume": 832919.0}, {"date": "2026-04-20", "close": 26.71, "volume": 1250846.0}, {"date": "2026-04-21", "close": 26.1, "volume": 416296.0}, {"date": "2026-04-22", "close": 25.21, "volume": 319578.0}, {"date": "2026-04-23", "close": 26.34, "volume": 604617.0}, {"date": "2026-04-24", "close": 26.1, "volume": 183692.0}, {"date": "2026-04-27", "close": 25.5, "volume": 241297.0}, {"date": "2026-04-28", "close": 25.56, "volume": 224048.0}, {"date": "2026-04-29", "close": 25.22, "volume": 202606.0}, {"date": "2026-04-30", "close": 25.6, "volume": 190379.0}, {"date": "2026-05-01", "close": 25.71, "volume": 161236.0}, {"date": "2026-05-04", "close": 23.96, "volume": 245357.0}, {"date": "2026-05-05", "close": 25.0, "volume": 204987.0}, {"date": "2026-05-06", "close": 25.7, "volume": 233018.0}, {"date": "2026-05-07", "close": 25.4, "volume": 620101.0}, {"date": "2026-05-08", "close": 30.09, "volume": 1224395.0}, {"date": "2026-05-11", "close": 29.66, "volume": 507992.0}, {"date": "2026-05-12", "close": 28.1, "volume": 419929.0}, {"date": "2026-05-13", "close": 28.14, "volume": 514990.0}, {"date": "2026-05-14", "close": 27.24, "volume": 291414.0}, {"date": "2026-05-15", "close": 26.22, "volume": 301377.0}, {"date": "2026-05-18", "close": 25.62, "volume": 317917.0}, {"date": "2026-05-19", "close": 24.86, "volume": 300476.0}, {"date": "2026-05-20", "close": 26.01, "volume": 280725.0}, {"date": "2026-05-21", "close": 26.86, "volume": 327262.0}, {"date": "2026-05-22", "close": 27.57, "volume": 291187.0}, {"date": "2026-05-26", "close": 28.68, "volume": 421179.0}, {"date": "2026-05-27", "close": 28.24, "volume": 343018.0}, {"date": "2026-05-28", "close": 27.84, "volume": 345541.0}, {"date": "2026-05-29", "close": 27.46, "volume": 429702.0}, {"date": "2026-06-01", "close": 28.01, "volume": 249342.0}, {"date": "2026-06-02", "close": 27.52, "volume": 262693.0}, {"date": "2026-06-03", "close": 27.28, "volume": 267358.0}, {"date": "2026-06-04", "close": 27.07, "volume": 418521.0}, {"date": "2026-06-05", "close": 26.39, "volume": 160192.0}, {"date": "2026-06-08", "close": 27.09, "volume": 382065.0}, {"date": "2026-06-09", "close": 28.02, "volume": 214254.0}, {"date": "2026-06-10", "close": 26.605, "volume": 205761.0}, {"date": "2026-06-11", "close": 27.14, "volume": 184446.0}, {"date": "2026-06-12", "close": 27.88, "volume": 205625.0}, {"date": "2026-06-15", "close": 27.69, "volume": 340444.0}, {"date": "2026-06-16", "close": 28.03, "volume": 162545.0}, {"date": "2026-06-17", "close": 26.95, "volume": 175764.0}, {"date": "2026-06-18", "close": 27.25, "volume": 484374.0}, {"date": "2026-06-22", "close": 26.37, "volume": 313177.0}, {"date": "2026-06-23", "close": 26.12, "volume": 333045.0}, {"date": "2026-06-24", "close": 27.39, "volume": 431877.0}, {"date": "2026-06-25", "close": 29.11, "volume": 503607.0}, {"date": "2026-06-26", "close": 28.75, "volume": 692847.0}, {"date": "2026-06-29", "close": 28.14, "volume": 300723.0}, {"date": "2026-06-30", "close": 27.43, "volume": 261783.0}, {"date": "2026-07-01", "close": 25.64, "volume": 357417.0}, {"date": "2026-07-02", "close": 25.07, "volume": 372776.0}, {"date": "2026-07-06", "close": 25.86, "volume": 287753.0}, {"date": "2026-07-07", "close": 25.64, "volume": 244383.0}, {"date": "2026-07-08", "close": 25.21, "volume": 298071.0}, {"date": "2026-07-09", "close": 26.23, "volume": 374730.0}, {"date": "2026-07-10", "close": 26.74, "volume": 229255.0}, {"date": "2026-07-13", "close": 26.77, "volume": 225842.0}, {"date": "2026-07-14", "close": 26.67, "volume": 209076.0}, {"date": "2026-07-15", "close": 27.97, "volume": 330823.0}, {"date": "2026-07-16", "close": 28.93, "volume": 193519.0}, {"date": "2026-07-17", "close": 28.17, "volume": 160310.0}, {"date": "2026-07-20", "close": 28.05, "volume": 164787.0}, {"date": "2026-07-21", "close": 28.08, "volume": 164018.0}, {"date": "2026-07-22", "close": 28.4, "volume": 122270.0}, {"date": "2026-07-23", "close": 27.23, "volume": 253770.0}, {"date": "2026-07-24", "close": 27.7, "volume": 206677.0}, {"date": "2026-07-27", "close": 28.34, "volume": 131680.0}, {"date": "2026-07-28", "close": 28.46, "volume": 166934.0}, {"date": "2026-07-29", "close": 27.91, "volume": 174476.0}, {"date": "2026-07-30", "close": 28.0, "volume": 208270.0}, {"date": "2026-07-31", "close": 27.57, "volume": 203028.0}, {"date": "2026-08-03", "close": 27.92, "volume": 221181.0}, {"date": "2026-08-04", "close": 29.24, "volume": 244559.0}, {"date": "2026-08-05", "close": 29.28, "volume": 169092.0}, {"date": "2026-08-06", "close": 28.61, "volume": 145922.0}, {"date": "2026-08-07", "close": 28.88, "volume": 173392.0}], "refreshing": true}