{"ticker": "MCFT", "overview": {"cik": "1638290", "ticker": "MCFT", "name": "MasterCraft Boat Holdings, Inc.", "industry": "Ship & Boat Building & Repairing", "country": "United States", "sic": "3730", "announcements": [{"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-401628", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-401627", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-401626", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-401624", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-401623", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-397254", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-109333", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-21", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-109327", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393064", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393061", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393057", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393051", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393050", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393049", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393047", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393044", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393043", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393042", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-10", "title": "Annual report", "accession": "0001193125-26-387432", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001193125-26-387237", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-385925", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-092085", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002824", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-23", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-086203", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000803", "price_sensitive": false}]}, "description": "MasterCraft Boat Holdings, Inc. trades as MCFT on the NASDAQ and is registered in the United States, classified under Ship & Boat Building & Repairing (SIC 3730). Privy Trades holds 250 insider filings for the company, from July 2015 to February 2026. Across those, 13 insiders disclosed 22 open-market purchases totalling $42.62M against 26 sales totalling $121.38M. The most recent filing on record is dated 23 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 22, "buy_sum": 42618880.0709, "sell_n": 26, "sell_sum": 121378779.5135, "net": -78759899.44260001, "insiders": 13, "first_date": "2015-07-27", "last_date": "2026-02-20"}, "metrics": {"ticker": "MCFT", "has_prices": true, "as_of": "2026-08-07", "last": 24.36, "prev_close": 24.39, "change": -0.030000000000001137, "change_pct": -0.0012300123001230479, "session_volume": 398365.0, "vwap_5": 24.56476612522086, "vwap_20": 24.513931782233275, "vwap_60": 24.00936463432673, "vwap_250": 22.144286573056267, "high_52w": 27.38, "low_52w": 17.21, "avg_volume_20": 150151.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-401623", "src": "INSIDERS", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Erik Christiansen", "who_key": "Christiansen Erik", "role": "Chief Technology 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": "C-suite exec files routine paperwork on MCFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2135575/000119312526401623/0001193125-26-401623-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58552}, {"id": "0001193125-26-401624", "src": "INSIDERS", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Michael O'Connell", "who_key": "O'CONNELL MICHAEL", "role": "Sr. Vice President", "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": "President files routine paperwork on MCFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000119312526401624/0001193125-26-401624-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58552}, {"id": "0001193125-26-401626", "src": "INSIDERS", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Matthew Googe", "who_key": "Googe Matthew", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Insider files routine paperwork on MCFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2135576/000119312526401626/0001193125-26-401626-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58552}, {"id": "0001193125-26-401627", "src": "INSIDERS", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Walter Scott Kent", "who_key": "Kent Walter 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 MCFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2074291/000119312526401627/0001193125-26-401627-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58552}, {"id": "0001193125-26-401628", "src": "INSIDERS", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Bradley M. Nelson", "who_key": "Nelson Bradley M.", "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 MCFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000119312526401628/0001193125-26-401628-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58552}, {"id": "13DG-0001104659-26-109327", "src": "13DG", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "MasterCraft Boat Holdings, Inc.", "who_key": "MasterCraft Boat Holdings, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "MasterCraft Boat Holdings, Inc. moves to a 2.9% activist stake in MCFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/0001104659-26-109327-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61432}, {"id": "0001193125-26-385925", "src": "INSIDERS", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Michael O'Connell", "who_key": "O'CONNELL MICHAEL", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 109351.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "President files routine paperwork on MCFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000119312526385925/0001193125-26-385925-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84472}, {"id": "0002074291-26-000002", "src": "INSIDERS", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Walter Scott Kent", "who_key": "Kent Walter Scott", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 216628.59, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "CFO files routine paperwork on MCFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000207429126000002/0002074291-26-000002-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179512}, {"id": "13DG-0001104659-26-092085", "src": "13DG", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Forager Capital Management, LLC", "who_key": "Forager Capital Management, LLC", "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": "Forager Capital Management, LLC moves to a 6% passive stake in MCFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1802986/0001104659-26-092085-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180952}, {"id": "0001679060-26-000003", "src": "INSIDERS", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Jennifer Deason", "who_key": "Deason Jennifer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 104725.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Director files routine paperwork on MCFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000167906026000003/0001679060-26-000003-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180952}, {"id": "0001620767-26-000005", "src": "INSIDERS", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "W. Patrick Battle", "who_key": "Battle W. Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 104725.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Director files routine paperwork on MCFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000162076726000005/0001620767-26-000005-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180952}, {"id": "0001954033-26-000003", "src": "INSIDERS", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Kamilah Mitchell-Thomas", "who_key": "Mitchell-Thomas Kamilah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 104725.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Director files routine paperwork on MCFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000195403326000003/0001954033-26-000003-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180952}, {"id": "0001078565-26-000003", "src": "INSIDERS", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Peter G. Leemputte", "who_key": "LEEMPUTTE PETER G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 104725.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Director files routine paperwork on MCFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000107856526000003/0001078565-26-000003-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180952}, {"id": "0001687529-26-000003", "src": "INSIDERS", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Roch Lambert", "who_key": "Lambert Roch", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 104725.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Director files routine paperwork on MCFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000168752926000003/0001687529-26-000003-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180952}, {"id": "0001757159-26-000004", "src": "INSIDERS", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Jaclyn Baumgarten", "who_key": "Baumgarten Jaclyn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 104725.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Director files routine paperwork on MCFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000175715926000004/0001757159-26-000004-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180952}, {"id": "0002135575-26-000004", "src": "INSIDERS", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Erik Christiansen", "who_key": "Christiansen Erik", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 59360.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "C-suite exec files routine paperwork on MCFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000213557526000004/0002135575-26-000004-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180952}, {"id": "0001570383-26-000003", "src": "INSIDERS", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Bradley M. Nelson", "who_key": "Nelson Bradley M.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 445446.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "CEO files routine paperwork on MCFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000157038326000003/0001570383-26-000003-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180952}, {"id": "0001539145-26-000006", "src": "INSIDERS", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Michael O'Connell", "who_key": "O'CONNELL MICHAEL", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 99975.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "President files routine paperwork on MCFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000153914526000006/0001539145-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0002012383-26-002824", "src": "13DG", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "BlackRock, Inc. moves to a 5.6% passive stake in MCFT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002824-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001104659-26-086203", "src": "13DG", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Forager Capital Management, LLC", "who_key": "Forager Capital Management, LLC", "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": "Forager Capital Management, LLC moves to a 8.9% passive stake in MCFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1802986/0001104659-26-086203-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0000354204-26-000803", "src": "13DG", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS 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": "DIMENSIONAL FUND ADVISORS LP moves to a 4.3% passive stake in MCFT", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000803-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180952}, {"id": "0002135576-26-000004", "src": "INSIDERS", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Matthew Googe", "who_key": "Googe Matthew", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Insider files routine paperwork on MCFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000213557626000004/0002135576-26-000004-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242872}, {"id": "13DG-0001104659-26-065757", "src": "13DG", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "MasterCraft Boat Holdings, Inc.", "who_key": "MasterCraft Boat Holdings, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "MasterCraft Boat Holdings, Inc. takes a 2.9% activist stake in MCFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/0001104659-26-065757-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0001193125-26-230872", "src": "13DG", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Coliseum Capital Management, LLC", "who_key": "Coliseum Capital Management, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Coliseum Capital Management, LLC moves to a 15.3% activist stake in MCFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1409751/0001193125-26-230872-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0000102909-26-001756", "src": "13DG", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "MasterCraft Boat Holdings, Inc.", "who_key": "MasterCraft Boat Holdings, 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": "MasterCraft Boat Holdings, Inc. adjusts its stake in MCFT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/0000102909-26-001756-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}, {"id": "0001193125-26-116819", "src": "INSIDERS", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Bradley M. Nelson", "who_key": "Nelson Bradley M.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 98675.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "CEO files routine paperwork on MCFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000119312526116819/0001193125-26-116819-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330712}, {"id": "0001104659-26-019287", "src": "INSIDERS", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Forager Fund, L.P.", "who_key": "Forager Fund, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 622679.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Big holder trims $623K of MCFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000110465926019287/0001104659-26-019287-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368152}, {"id": "0001654954-26-001396", "src": "INSIDERS", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Forager Fund, L.P.", "who_key": "Forager Fund, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1446584.95, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "A 10% owner takes $1.4M off the table in MCFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000165495426001396/0001654954-26-001396-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369592}, {"id": "0001193125-25-329175", "src": "INSIDERS", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Coliseum Capital Management, LLC", "who_key": "Coliseum Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2649367.38, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "The whale tops up: $2.6M of MCFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000119312525329175/0001193125-25-329175-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454552}, {"id": "0001104659-25-109437", "src": "INSIDERS", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Forager Fund, L.P.", "who_key": "Forager Fund, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2121382.22, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Big sell in MCFT \u2014 A 10% owner offloads $2.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000110465925109437/0001104659-25-109437-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 515032}], "recent_buys": [{"id": "0001193125-25-329175", "src": "INSIDERS", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Coliseum Capital Management, LLC", "who_key": "Coliseum Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2649367.38, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "The whale tops up: $2.6M of MCFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000119312525329175/0001193125-25-329175-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454552}, {"id": "0001654954-25-004995", "src": "INSIDERS", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Forager Fund, L.P.", "who_key": "Forager Fund, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 825902.4856, "score": 47.8, "price_sensitive": true, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Major holder piles $826K into MCFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000165495425004995/0001654954-25-004995-index.htm", "trade_date": "2025-05-01", "timestamp": "2025-05-01", "mins": 792952}, {"id": "0001654954-25-004577", "src": "INSIDERS", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Forager Fund, L.P.", "who_key": "Forager Fund, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 452908.6051, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "That makes 3 insiders into MCFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000165495425004577/0001654954-25-004577-index.htm", "trade_date": "2025-04-23", "timestamp": "2025-04-23", "mins": 804472}, {"id": "0001654954-25-004425", "src": "INSIDERS", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Forager Fund, L.P.", "who_key": "Forager Fund, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 422993.31020000007, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "The whole bench is buying MCFT \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000165495425004425/0001654954-25-004425-index.htm", "trade_date": "2025-04-17", "timestamp": "2025-04-17", "mins": 813112}, {"id": "0001593968-25-000301", "src": "INSIDERS", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Bradley M. Nelson", "who_key": "Nelson Bradley M.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 83600.0, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "MCFT draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000159396825000301/0001593968-25-000301-index.htm", "trade_date": "2025-03-04", "timestamp": "2025-03-04", "mins": 876472}, {"id": "0000950170-24-141262", "src": "INSIDERS", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Coliseum Capital Management, LLC", "who_key": "Coliseum Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3543948.9099999997, "score": 55.5, "price_sensitive": true, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Insider cluster: 4 buying MCFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000095017024141262/0000950170-24-141262-index.htm", "trade_date": "2024-12-30", "timestamp": "2024-12-30", "mins": 968632}, {"id": "0000950170-24-077057", "src": "INSIDERS", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Coliseum Capital Management, LLC", "who_key": "Coliseum Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2095410.58, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Insider cluster: 4 buying MCFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000095017024077057/0000950170-24-077057-index.htm", "trade_date": "2024-06-24", "timestamp": "2024-06-24", "mins": 1240792}, {"id": "0000950170-24-074506", "src": "INSIDERS", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Coliseum Capital Management, LLC", "who_key": "Coliseum Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3803254.95, "score": 55.8, "price_sensitive": true, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Insider cluster: 4 buying MCFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000095017024074506/0000950170-24-074506-index.htm", "trade_date": "2024-06-17", "timestamp": "2024-06-17", "mins": 1250872}, {"id": "0000950170-24-071509", "src": "INSIDERS", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Coliseum Capital Management, LLC", "who_key": "Coliseum Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2537586.06, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "The whole bench is buying MCFT \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000095017024071509/0000950170-24-071509-index.htm", "trade_date": "2024-06-10", "timestamp": "2024-06-10", "mins": 1260952}, {"id": "0000950170-24-065534", "src": "INSIDERS", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Coliseum Capital Management, LLC", "who_key": "Coliseum Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1702315.14, "score": 51.7, "price_sensitive": true, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "4 insiders pile into MCFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000095017024065534/0000950170-24-065534-index.htm", "trade_date": "2024-05-23", "timestamp": "2024-05-23", "mins": 1286872}, {"id": "0000950170-24-063709", "src": "INSIDERS", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Coliseum Capital Management, LLC", "who_key": "Coliseum Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 7257188.0600000005, "score": 59.8, "price_sensitive": true, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "4 insiders now buying MCFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000095017024063709/0000950170-24-063709-index.htm", "trade_date": "2024-05-22", "timestamp": "2024-05-22", "mins": 1288312}, {"id": "0000950170-24-058103", "src": "INSIDERS", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Coliseum Capital Management, LLC", "who_key": "Coliseum Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3185114.2199999997, "score": 55.1, "price_sensitive": true, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "The whole bench is buying MCFT \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000095017024058103/0000950170-24-058103-index.htm", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305592}], "institutional": [{"id": "13DG-0001104659-26-109327", "src": "13DG", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "MasterCraft Boat Holdings, Inc.", "who_key": "MasterCraft Boat Holdings, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "MasterCraft Boat Holdings, Inc. moves to a 2.9% activist stake in MCFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/0001104659-26-109327-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61432}, {"id": "13DG-0001104659-26-092085", "src": "13DG", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Forager Capital Management, LLC", "who_key": "Forager Capital Management, LLC", "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": "Forager Capital Management, LLC moves to a 6% passive stake in MCFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1802986/0001104659-26-092085-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0002012383-26-002824", "src": "13DG", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "BlackRock, Inc. moves to a 5.6% passive stake in MCFT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002824-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001104659-26-086203", "src": "13DG", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Forager Capital Management, LLC", "who_key": "Forager Capital Management, LLC", "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": "Forager Capital Management, LLC moves to a 8.9% passive stake in MCFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1802986/0001104659-26-086203-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0000354204-26-000803", "src": "13DG", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS 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": "DIMENSIONAL FUND ADVISORS LP moves to a 4.3% passive stake in MCFT", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000803-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001104659-26-065757", "src": "13DG", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "MasterCraft Boat Holdings, Inc.", "who_key": "MasterCraft Boat Holdings, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "MasterCraft Boat Holdings, Inc. takes a 2.9% activist stake in MCFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/0001104659-26-065757-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0001193125-26-230872", "src": "13DG", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "Coliseum Capital Management, LLC", "who_key": "Coliseum Capital Management, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Coliseum Capital Management, LLC moves to a 15.3% activist stake in MCFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1409751/0001193125-26-230872-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0000102909-26-001756", "src": "13DG", "ticker": "MCFT", "cik": "1638290", "company": "MasterCraft Boat Holdings, Inc.", "company_raw": "MasterCraft Boat Holdings, Inc.", "who": "MasterCraft Boat Holdings, Inc.", "who_key": "MasterCraft Boat Holdings, 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": "MasterCraft Boat Holdings, Inc. adjusts its stake in MCFT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/0000102909-26-001756-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "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": "MasterCraft Boat Holdings, Inc. - Common Stock", "new_value": "MasterCraft Boat Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001638290", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001638290", "applied": 1, "detected_at": "2026-10-26T02:16:12.555597"}]}, "key_people": [{"who": "Wayzata Investment Partners LLC", "who_key": "Wayzata Investment Partners LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 100349713.21, "net": -100349713.21, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19665000.0, "date": "2016-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000110465916163234/0001104659-16-163234-index.htm"}, {"action": "SELL", "amount": 19360250.0, "date": "2016-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000110465916161908/0001104659-16-161908-index.htm"}, {"action": "SELL", "amount": 3827502.91, "date": "2016-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000110465916158656/0001104659-16-158656-index.htm"}, {"action": "SELL", "amount": 44792500.0, "date": "2016-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000110465916145909/0001104659-16-145909-index.htm"}, {"action": "SELL", "amount": 12704460.299999999, "date": "2015-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000110465915054464/0001104659-15-054464-index.htm"}], "latest": {"action": "SELL", "amount": 19665000.0, "date": "2016-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000110465916163234/0001104659-16-163234-index.htm"}}, {"who": "Coliseum Capital Management, LLC", "who_key": "Coliseum Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 40451373.14, "sold": 11487520.0, "net": 28963853.14, "trades": 13, "top_score": 59.8, "lean": "buying", "history": [{"action": "BUY", "amount": 2649367.38, "date": "2025-12-22", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000119312525329175/0001193125-25-329175-index.htm"}, {"action": "BUY", "amount": 3543948.9099999997, "date": "2024-12-30", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000095017024141262/0000950170-24-141262-index.htm"}, {"action": "BUY", "amount": 2095410.58, "date": "2024-06-24", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000095017024077057/0000950170-24-077057-index.htm"}, {"action": "BUY", "amount": 3803254.95, "date": "2024-06-17", "score": 55.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000095017024074506/0000950170-24-074506-index.htm"}, {"action": "BUY", "amount": 2537586.06, "date": "2024-06-10", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000095017024071509/0000950170-24-071509-index.htm"}, {"action": "BUY", "amount": 1702315.14, "date": "2024-05-23", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000095017024065534/0000950170-24-065534-index.htm"}, {"action": "BUY", "amount": 7257188.0600000005, "date": "2024-05-22", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000095017024063709/0000950170-24-063709-index.htm"}, {"action": "BUY", "amount": 3185114.2199999997, "date": "2024-05-10", "score": 55.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000095017024058103/0000950170-24-058103-index.htm"}, {"action": "BUY", "amount": 2784069.49, "date": "2024-04-22", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000095017024046569/0000950170-24-046569-index.htm"}, {"action": "BUY", "amount": 1583449.04, "date": "2024-04-12", "score": 51.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000095017024044217/0000950170-24-044217-index.htm"}, {"action": "BUY", "amount": 3250906.78, "date": "2024-03-18", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000095017024033047/0000950170-24-033047-index.htm"}, {"action": "BUY", "amount": 6058762.53, "date": "2023-09-28", "score": 58.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000089924323019615/0000899243-23-019615-index.htm"}, {"action": "SELL", "amount": 11487520.0, "date": "2023-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000089924323004586/0000899243-23-004586-index.htm"}], "latest": {"action": "BUY", "amount": 2649367.38, "date": "2025-12-22", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000119312525329175/0001193125-25-329175-index.htm"}}, {"who": "Forager Fund, L.P.", "who_key": "Forager Fund, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1701804.4009, "sold": 4190646.67, "net": -2488842.2691, "trades": 6, "top_score": 47.8, "lean": "selling", "history": [{"action": "SELL", "amount": 622679.5, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000110465926019287/0001104659-26-019287-index.htm"}, {"action": "SELL", "amount": 1446584.95, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000165495426001396/0001654954-26-001396-index.htm"}, {"action": "SELL", "amount": 2121382.22, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000110465925109437/0001104659-25-109437-index.htm"}, {"action": "BUY", "amount": 825902.4856, "date": "2025-05-01", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000165495425004995/0001654954-25-004995-index.htm"}, {"action": "BUY", "amount": 452908.6051, "date": "2025-04-23", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000165495425004577/0001654954-25-004577-index.htm"}, {"action": "BUY", "amount": 422993.31020000007, "date": "2025-04-17", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000165495425004425/0001654954-25-004425-index.htm"}], "latest": {"action": "SELL", "amount": 622679.5, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000110465926019287/0001104659-26-019287-index.htm"}}, {"who": "Terry D. McNew", "who_key": "McNew Terry D.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 99756.3, "sold": 3135099.0199999996, "net": -3035342.7199999997, "trades": 6, "top_score": 49.2, "lean": "selling", "history": [{"action": "BUY", "amount": 99756.3, "date": "2018-11-14", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000110465918068774/0001104659-18-068774-index.htm"}, {"action": "SELL", "amount": 148800.0, "date": "2018-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000110465918037173/0001104659-18-037173-index.htm"}, {"action": "SELL", "amount": 110000.0, "date": "2017-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000110465917070196/0001104659-17-070196-index.htm"}, {"action": "SELL", "amount": 94187.0, "date": "2017-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000110465917033781/0001104659-17-033781-index.htm"}, {"action": "SELL", "amount": 2777418.1199999996, "date": "2016-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000110465916099262/0001104659-16-099262-index.htm"}, {"action": "SELL", "amount": 4693.9, "date": "2016-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000110465916094823/0001104659-16-094823-index.htm"}], "latest": {"action": "BUY", "amount": 99756.3, "date": "2018-11-14", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000110465918068774/0001104659-18-068774-index.htm"}}, {"who": "Shane Chittum", "who_key": "Chittum Shane", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 948371.5935, "net": -948371.5935, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 831886.0499999999, "date": "2016-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000110465916099261/0001104659-16-099261-index.htm"}, {"action": "SELL", "amount": 115173.8235, "date": "2016-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000110465916096622/0001104659-16-096622-index.htm"}, {"action": "SELL", "amount": 1311.72, "date": "2016-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000110465916094824/0001104659-16-094824-index.htm"}], "latest": {"action": "SELL", "amount": 831886.0499999999, "date": "2016-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000110465916099261/0001104659-16-099261-index.htm"}}, {"who": "Timothy M. Oxley", "who_key": "Oxley Timothy M.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 20334.96, "sold": 772009.48, "net": -751674.52, "trades": 5, "top_score": 38.6, "lean": "selling", "history": [{"action": "BUY", "amount": 20334.96, "date": "2020-09-14", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000159396820001873/0001593968-20-001873-index.htm"}, {"action": "SELL", "amount": 119240.0, "date": "2018-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000110465918038284/0001104659-18-038284-index.htm"}, {"action": "SELL", "amount": 141280.5, "date": "2017-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000110465917033779/0001104659-17-033779-index.htm"}, {"action": "SELL", "amount": 507579.54, "date": "2016-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000110465916099263/0001104659-16-099263-index.htm"}, {"action": "SELL", "amount": 3909.4399999999996, "date": "2016-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000110465916094822/0001104659-16-094822-index.htm"}], "latest": {"action": "BUY", "amount": 20334.96, "date": "2020-09-14", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000159396820001873/0001593968-20-001873-index.htm"}}, {"who": "Donald C. Campion", "who_key": "Campion Donald C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 391219.54, "net": -391219.54, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 138544.93, "date": "2023-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000159396823001444/0001593968-23-001444-index.htm"}, {"action": "SELL", "amount": 122847.26999999999, "date": "2021-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000159396821002281/0001593968-21-002281-index.htm"}, {"action": "SELL", "amount": 54745.740000000005, "date": "2021-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000159396821002271/0001593968-21-002271-index.htm"}, {"action": "SELL", "amount": 75081.59999999999, "date": "2021-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000159396821002260/0001593968-21-002260-index.htm"}], "latest": {"action": "SELL", "amount": 138544.93, "date": "2023-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000159396823001444/0001593968-23-001444-index.htm"}}, {"who": "Frederick A. Brightbill", "who_key": "Brightbill Frederick A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 104200.0, "net": -104200.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 104200.0, "date": "2019-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000089924319016238/0000899243-19-016238-index.htm"}], "latest": {"action": "SELL", "amount": 104200.0, "date": "2019-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638290/000089924319016238/0000899243-19-016238-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-401628", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-401627", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-401626", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-401624", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-401623", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-397254", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-109333", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-21", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-109327", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393064", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393061", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393057", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393051", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393050", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393049", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393047", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393044", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393043", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393042", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-10", "title": "Annual report", "accession": "0001193125-26-387432", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001193125-26-387237", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-385925", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-092085", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002824", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-23", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-086203", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000803", "price_sensitive": false}], "performance": {"ticker": "MCFT", "has_prices": true, "summary": {"n": 22, "avg": 0.215696874307207, "win_rate": 0.8636363636363636, "best": 0.5225, "worst": -0.12562814070351758, "as_of": "2026-08-07"}, "buys": [{"who": "Coliseum Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2649367.38, "date": "2025-12-22", "score": 53.9, "ref_price": 19.53, "return": 0.24731182795698914}, {"who": "Forager Fund, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 825902.4856, "date": "2025-05-01", "score": 47.8, "ref_price": 16.65, "return": 0.46306306306306316}, {"who": "Forager Fund, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 452908.6051, "date": "2025-04-23", "score": 44.5, "ref_price": 16.26, "return": 0.4981549815498153}, {"who": "Forager Fund, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 422993.31020000007, "date": "2025-04-17", "score": 44.1, "ref_price": 16.0, "return": 0.5225}, {"who": "Nelson Bradley M.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 83600.0, "date": "2025-03-04", "score": 49.1, "ref_price": 16.68, "return": 0.46043165467625896}, {"who": "Coliseum Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3543948.9099999997, "date": "2024-12-30", "score": 55.5, "ref_price": 18.96, "return": 0.2848101265822784}, {"who": "Coliseum Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2095410.58, "date": "2024-06-24", "score": 52.6, "ref_price": 20.06, "return": 0.21435692921236296}, {"who": "Coliseum Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3803254.95, "date": "2024-06-17", "score": 55.8, "ref_price": 19.97, "return": 0.21982974461692542}, {"who": "Coliseum Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2537586.06, "date": "2024-06-10", "score": 53.9, "ref_price": 20.73, "return": 0.17510853835021703}, {"who": "Coliseum Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1702315.14, "date": "2024-05-23", "score": 51.7, "ref_price": 20.52, "return": 0.1871345029239766}, {"who": "Coliseum Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7257188.0600000005, "date": "2024-05-22", "score": 59.8, "ref_price": 21.2, "return": 0.14905660377358493}, {"who": "Coliseum Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3185114.2199999997, "date": "2024-05-10", "score": 55.1, "ref_price": 20.5, "return": 0.18829268292682924}, {"who": "Coliseum Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2784069.49, "date": "2024-04-22", "score": 54.6, "ref_price": 21.5, "return": 0.13302325581395347}, {"who": "Coliseum Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1583449.04, "date": "2024-04-12", "score": 51.3, "ref_price": 21.93, "return": 0.11080711354309164}, {"who": "Coliseum Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3250906.78, "date": "2024-03-18", "score": 55.5, "ref_price": 21.98, "return": 0.10828025477707001}, {"who": "Coliseum Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6058762.53, "date": "2023-09-28", "score": 58.9, "ref_price": 22.25, "return": 0.09483146067415728}, {"who": "LEEMPUTTE PETER G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 76139.4, "date": "2020-12-17", "score": 40.8, "ref_price": 25.38, "return": -0.040189125295508256}, {"who": "Lambert Roch", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74043.67, "date": "2020-12-16", "score": 40.5, "ref_price": 25.23, "return": -0.034482758620689696}, {"who": "Steinbarger George", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Revenue Officer", "amount": 11137.099999999999, "date": "2020-09-16", "score": 32.8, "ref_price": 17.39, "return": 0.4008050603795284}, {"who": "Oxley Timothy M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 20334.96, "date": "2020-09-14", "score": 38.6, "ref_price": 16.7, "return": 0.45868263473053894}, {"who": "May Patrick", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Crest Marine LLC", "amount": 100691.09999999999, "date": "2019-05-17", "score": 59.1, "ref_price": 23.67, "return": 0.029150823827629815}, {"who": "McNew Terry D.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 99756.3, "date": "2018-11-14", "score": 49.2, "ref_price": 27.86, "return": -0.12562814070351758}]}, "price_series": [{"date": "2016-08-01", "close": 11.49, "volume": 56697.0}, {"date": "2016-08-02", "close": 11.09, "volume": 68948.0}, {"date": "2016-08-03", "close": 11.21, "volume": 41019.0}, {"date": "2016-08-04", "close": 11.22, "volume": 25367.0}, {"date": "2016-08-05", "close": 11.54, "volume": 103905.0}, {"date": "2016-08-08", "close": 11.77, "volume": 128809.0}, {"date": "2016-08-09", "close": 11.3, "volume": 131648.0}, {"date": "2016-08-10", "close": 11.53, "volume": 153542.0}, {"date": "2016-08-11", "close": 11.77, "volume": 90122.0}, {"date": "2016-08-12", "close": 11.93, "volume": 40231.0}, {"date": "2016-08-15", "close": 11.93, "volume": 52108.0}, {"date": "2016-08-16", "close": 11.43, "volume": 45770.0}, {"date": "2016-08-17", "close": 11.26, "volume": 76567.0}, {"date": "2016-08-18", "close": 11.34, "volume": 75989.0}, {"date": "2016-08-19", "close": 11.51, "volume": 73884.0}, {"date": "2016-08-22", "close": 11.66, "volume": 26591.0}, {"date": "2016-08-23", "close": 11.77, "volume": 54131.0}, {"date": "2016-08-24", "close": 11.96, "volume": 52082.0}, {"date": "2016-08-25", "close": 11.85, "volume": 49223.0}, {"date": "2016-08-26", "close": 11.99, "volume": 48650.0}, {"date": "2016-08-29", "close": 11.93, "volume": 30786.0}, {"date": "2016-08-30", "close": 11.94, "volume": 41700.0}, {"date": "2016-08-31", "close": 11.94, "volume": 32430.0}, {"date": "2016-09-01", "close": 11.95, "volume": 37088.0}, {"date": "2016-09-02", "close": 12.15, "volume": 34708.0}, {"date": "2016-09-06", "close": 12.08, "volume": 61204.0}, {"date": "2016-09-07", "close": 12.76, "volume": 105723.0}, {"date": "2016-09-08", "close": 12.61, "volume": 50127.0}, {"date": "2016-09-09", "close": 11.67, "volume": 119343.0}, {"date": "2016-09-12", "close": 11.77, "volume": 82985.0}, {"date": "2016-09-13", "close": 10.97, "volume": 200479.0}, {"date": "2016-09-14", "close": 10.73, "volume": 394180.0}, {"date": "2016-09-15", "close": 10.98, "volume": 1818743.0}, {"date": "2016-09-16", "close": 10.98, "volume": 416556.0}, {"date": "2016-09-19", "close": 11.38, "volume": 271711.0}, {"date": "2016-09-20", "close": 11.39, "volume": 329670.0}, {"date": "2016-09-21", "close": 11.56, "volume": 196586.0}, {"date": "2016-09-22", "close": 11.78, "volume": 161955.0}, {"date": "2016-09-23", "close": 11.44, "volume": 305055.0}, {"date": "2016-09-26", "close": 11.61, "volume": 248672.0}, {"date": "2016-09-27", "close": 11.59, "volume": 95274.0}, {"date": "2016-09-28", "close": 11.48, "volume": 142046.0}, {"date": "2016-09-29", "close": 10.995, "volume": 131881.0}, {"date": "2016-09-30", "close": 11.4, "volume": 220452.0}, {"date": "2016-10-03", "close": 11.49, "volume": 178536.0}, {"date": "2016-10-04", "close": 11.5, "volume": 265557.0}, {"date": "2016-10-05", "close": 11.59, "volume": 151281.0}, {"date": "2016-10-06", "close": 11.49, "volume": 130752.0}, {"date": "2016-10-07", "close": 11.56, "volume": 95469.0}, {"date": "2016-10-10", "close": 11.58, "volume": 86802.0}, {"date": "2016-10-11", "close": 11.55, "volume": 53510.0}, {"date": "2016-10-12", "close": 11.53, "volume": 72707.0}, {"date": "2016-10-13", "close": 11.12, "volume": 113092.0}, {"date": "2016-10-14", "close": 11.2, "volume": 90968.0}, {"date": "2016-10-17", "close": 11.4, "volume": 57266.0}, {"date": "2016-10-18", "close": 11.38, "volume": 53006.0}, {"date": "2016-10-19", "close": 11.65, "volume": 80984.0}, {"date": "2016-10-20", "close": 11.69, "volume": 125457.0}, {"date": "2016-10-21", "close": 11.65, "volume": 104515.0}, {"date": "2016-10-24", "close": 11.67, "volume": 110074.0}, {"date": "2016-10-25", "close": 11.59, "volume": 67133.0}, {"date": "2016-10-26", "close": 11.36, "volume": 77167.0}, {"date": "2016-10-27", "close": 11.22, "volume": 118434.0}, {"date": "2016-10-28", "close": 11.2, "volume": 51154.0}, {"date": "2016-10-31", "close": 11.14, "volume": 32666.0}, {"date": "2016-11-01", "close": 11.22, "volume": 99203.0}, {"date": "2016-11-02", "close": 11.23, "volume": 60648.0}, {"date": "2016-11-03", "close": 11.26, "volume": 69163.0}, {"date": "2016-11-04", "close": 11.5, "volume": 71463.0}, {"date": "2016-11-07", "close": 11.91, "volume": 92935.0}, {"date": "2016-11-08", "close": 12.01, "volume": 108536.0}, {"date": "2016-11-09", "close": 12.21, "volume": 113350.0}, {"date": "2016-11-10", "close": 12.37, "volume": 156576.0}, {"date": "2016-11-11", "close": 13.37, "volume": 355915.0}, {"date": "2016-11-14", "close": 13.28, "volume": 230556.0}, {"date": "2016-11-15", "close": 13.15, "volume": 104975.0}, {"date": "2016-11-16", "close": 13.12, "volume": 149188.0}, {"date": "2016-11-17", "close": 12.74, "volume": 143121.0}, {"date": "2016-11-18", "close": 13.19, "volume": 203808.0}, {"date": "2016-11-21", "close": 13.63, "volume": 107124.0}, {"date": "2016-11-22", "close": 13.56, "volume": 158389.0}, {"date": "2016-11-23", "close": 13.53, "volume": 120968.0}, {"date": "2016-11-25", "close": 13.5, "volume": 42347.0}, {"date": "2016-11-28", "close": 13.24, "volume": 163881.0}, {"date": "2016-11-29", "close": 13.02, "volume": 192750.0}, {"date": "2016-11-30", "close": 13.44, "volume": 110227.0}, {"date": "2016-12-01", "close": 13.47, "volume": 92779.0}, {"date": "2016-12-02", "close": 13.48, "volume": 70314.0}, {"date": "2016-12-05", "close": 13.73, "volume": 64735.0}, {"date": "2016-12-06", "close": 13.95, "volume": 89863.0}, {"date": "2016-12-07", "close": 14.18, "volume": 196204.0}, {"date": "2016-12-08", "close": 14.02, "volume": 345880.0}, {"date": "2016-12-09", "close": 14.51, "volume": 289452.0}, {"date": "2016-12-12", "close": 14.4, "volume": 342179.0}, {"date": "2016-12-13", "close": 14.4, "volume": 252644.0}, {"date": "2016-12-14", "close": 14.3, "volume": 206100.0}, {"date": "2016-12-15", "close": 14.23, "volume": 164317.0}, {"date": "2016-12-16", "close": 14.2, "volume": 362504.0}, {"date": "2016-12-19", "close": 13.98, "volume": 397730.0}, {"date": "2016-12-20", "close": 14.13, "volume": 351449.0}, {"date": "2016-12-21", "close": 14.14, "volume": 200374.0}, {"date": "2016-12-22", "close": 13.95, "volume": 205798.0}, {"date": "2016-12-23", "close": 14.15, "volume": 142668.0}, {"date": "2016-12-27", "close": 14.07, "volume": 191969.0}, {"date": "2016-12-28", "close": 14.2, "volume": 270969.0}, {"date": "2016-12-29", "close": 14.02, "volume": 104064.0}, {"date": "2016-12-30", "close": 14.58, "volume": 272805.0}, {"date": "2017-01-03", "close": 14.64, "volume": 168676.0}, {"date": "2017-01-04", "close": 14.74, "volume": 118063.0}, {"date": "2017-01-05", "close": 14.82, "volume": 106964.0}, {"date": "2017-01-06", "close": 14.63, "volume": 114540.0}, {"date": "2017-01-09", "close": 14.39, "volume": 164651.0}, {"date": "2017-01-10", "close": 14.43, "volume": 109672.0}, {"date": "2017-01-11", "close": 14.25, "volume": 141907.0}, {"date": "2017-01-12", "close": 13.9, "volume": 129641.0}, {"date": "2017-01-13", "close": 14.01, "volume": 95878.0}, {"date": "2017-01-17", "close": 13.81, "volume": 88511.0}, {"date": "2017-01-18", "close": 14.1, "volume": 154127.0}, {"date": "2017-01-19", "close": 13.9, "volume": 113686.0}, {"date": "2017-01-20", "close": 13.94, "volume": 140966.0}, {"date": "2017-01-23", "close": 14.06, "volume": 125461.0}, {"date": "2017-01-24", "close": 14.48, "volume": 250292.0}, {"date": "2017-01-25", "close": 14.16, "volume": 104440.0}, {"date": "2017-01-26", "close": 14.22, "volume": 132073.0}, {"date": "2017-01-27", "close": 14.29, "volume": 85790.0}, {"date": "2017-01-30", "close": 13.95, "volume": 107480.0}, {"date": "2017-01-31", "close": 13.95, "volume": 224032.0}, {"date": "2017-02-01", "close": 14.43, "volume": 182279.0}, {"date": "2017-02-02", "close": 14.34, "volume": 153414.0}, {"date": "2017-02-03", "close": 14.34, "volume": 107912.0}, {"date": "2017-02-06", "close": 14.34, "volume": 108696.0}, {"date": "2017-02-07", "close": 14.46, "volume": 168066.0}, {"date": "2017-02-08", "close": 14.46, "volume": 75117.0}, {"date": "2017-02-09", "close": 14.73, "volume": 132754.0}, {"date": "2017-02-10", "close": 14.5, "volume": 449465.0}, {"date": "2017-02-13", "close": 14.64, "volume": 202629.0}, {"date": "2017-02-14", "close": 15.0, "volume": 202966.0}, {"date": "2017-02-15", "close": 15.02, "volume": 198643.0}, {"date": "2017-02-16", "close": 14.92, "volume": 183447.0}, {"date": "2017-02-17", "close": 14.89, "volume": 99642.0}, {"date": "2017-02-21", "close": 14.81, "volume": 94742.0}, {"date": "2017-02-22", "close": 14.98, "volume": 95517.0}, {"date": "2017-02-23", "close": 14.86, "volume": 58418.0}, {"date": "2017-02-24", "close": 14.94, "volume": 86738.0}, {"date": "2017-02-27", "close": 14.96, "volume": 75493.0}, {"date": "2017-02-28", "close": 14.68, "volume": 108108.0}, {"date": "2017-03-01", "close": 15.05, "volume": 91468.0}, {"date": "2017-03-02", "close": 15.15, "volume": 388304.0}, {"date": "2017-03-03", "close": 15.37, "volume": 521290.0}, {"date": "2017-03-06", "close": 15.12, "volume": 83400.0}, {"date": "2017-03-07", "close": 15.0, "volume": 122351.0}, {"date": "2017-03-08", "close": 15.79, "volume": 1267853.0}, {"date": "2017-03-09", "close": 15.67, "volume": 170549.0}, {"date": "2017-03-10", "close": 15.77, "volume": 91888.0}, {"date": "2017-03-13", "close": 15.9, "volume": 202641.0}, {"date": "2017-03-14", "close": 15.65, "volume": 129424.0}, {"date": "2017-03-15", "close": 16.11, "volume": 104693.0}, {"date": "2017-03-16", "close": 16.12, "volume": 86279.0}, {"date": "2017-03-17", "close": 15.96, "volume": 203852.0}, {"date": "2017-03-20", "close": 15.87, "volume": 144484.0}, {"date": "2017-03-21", "close": 15.49, "volume": 130684.0}, {"date": "2017-03-22", "close": 15.26, "volume": 118571.0}, {"date": "2017-03-23", "close": 15.45, "volume": 49905.0}, {"date": "2017-03-24", "close": 15.66, "volume": 82430.0}, {"date": "2017-03-27", "close": 15.6, "volume": 66890.0}, {"date": "2017-03-28", "close": 15.79, "volume": 70011.0}, {"date": "2017-03-29", "close": 15.96, "volume": 266620.0}, {"date": "2017-03-30", "close": 16.25, "volume": 190819.0}, {"date": "2017-03-31", "close": 16.17, "volume": 123923.0}, {"date": "2017-04-03", "close": 15.95, "volume": 124228.0}, {"date": "2017-04-04", "close": 15.89, "volume": 151269.0}, {"date": "2017-04-05", "close": 15.96, "volume": 152764.0}, {"date": "2017-04-06", "close": 16.44, "volume": 168748.0}, {"date": "2017-04-07", "close": 16.17, "volume": 98991.0}, {"date": "2017-04-10", "close": 16.17, "volume": 79486.0}, {"date": "2017-04-11", "close": 16.17, "volume": 132245.0}, {"date": "2017-04-12", "close": 16.18, "volume": 158234.0}, {"date": "2017-04-13", "close": 15.74, "volume": 65829.0}, {"date": "2017-04-17", "close": 15.71, "volume": 64594.0}, {"date": "2017-04-18", "close": 15.86, "volume": 50874.0}, {"date": "2017-04-19", "close": 15.96, "volume": 145078.0}, {"date": "2017-04-20", "close": 16.28, "volume": 62403.0}, {"date": "2017-04-21", "close": 16.25, "volume": 73765.0}, {"date": "2017-04-24", "close": 16.28, "volume": 70793.0}, {"date": "2017-04-25", "close": 16.84, "volume": 132187.0}, {"date": "2017-04-26", "close": 17.11, "volume": 156006.0}, {"date": "2017-04-27", "close": 17.05, "volume": 82071.0}, {"date": "2017-04-28", "close": 16.75, "volume": 82354.0}, {"date": "2017-05-01", "close": 16.9, "volume": 101540.0}, {"date": "2017-05-02", "close": 16.82, "volume": 79361.0}, {"date": "2017-05-03", "close": 16.74, "volume": 105848.0}, {"date": "2017-05-04", "close": 16.81, "volume": 64392.0}, {"date": "2017-05-05", "close": 16.95, "volume": 106327.0}, {"date": "2017-05-08", "close": 17.13, "volume": 99988.0}, {"date": "2017-05-09", "close": 17.68, "volume": 199552.0}, {"date": "2017-05-10", "close": 17.97, "volume": 173189.0}, {"date": "2017-05-11", "close": 17.93, "volume": 230382.0}, {"date": "2017-05-12", "close": 19.25, "volume": 660567.0}, {"date": "2017-05-15", "close": 18.78, "volume": 121565.0}, {"date": "2017-05-16", "close": 18.95, "volume": 114485.0}, {"date": "2017-05-17", "close": 18.81, "volume": 236594.0}, {"date": "2017-05-18", "close": 19.11, "volume": 121516.0}, {"date": "2017-05-19", "close": 19.21, "volume": 121606.0}, {"date": "2017-05-22", "close": 19.0, "volume": 189771.0}, {"date": "2017-05-23", "close": 18.91, "volume": 98674.0}, {"date": "2017-05-24", "close": 18.73, "volume": 99103.0}, {"date": "2017-05-25", "close": 18.69, "volume": 82420.0}, {"date": "2017-05-26", "close": 18.65, "volume": 76443.0}, {"date": "2017-05-30", "close": 19.16, "volume": 113032.0}, {"date": "2017-05-31", "close": 19.23, "volume": 102435.0}, {"date": "2017-06-01", "close": 19.29, "volume": 132076.0}, {"date": "2017-06-02", "close": 19.12, "volume": 228121.0}, {"date": "2017-06-05", "close": 18.81, "volume": 93569.0}, {"date": "2017-06-06", "close": 18.75, "volume": 85222.0}, {"date": "2017-06-07", "close": 18.86, "volume": 50561.0}, {"date": "2017-06-08", "close": 18.87, "volume": 153738.0}, {"date": "2017-06-09", "close": 19.0, "volume": 145567.0}, {"date": "2017-06-12", "close": 19.23, "volume": 217712.0}, {"date": "2017-06-13", "close": 19.36, "volume": 198060.0}, {"date": "2017-06-14", "close": 19.2, "volume": 144069.0}, {"date": "2017-06-15", "close": 19.02, "volume": 76931.0}, {"date": "2017-06-16", "close": 18.74, "volume": 139571.0}, {"date": "2017-06-19", "close": 18.75, "volume": 144998.0}, {"date": "2017-06-20", "close": 18.77, "volume": 175507.0}, {"date": "2017-06-21", "close": 18.76, "volume": 90153.0}, {"date": "2017-06-22", "close": 18.63, "volume": 123456.0}, {"date": "2017-06-23", "close": 18.67, "volume": 1450943.0}, {"date": "2017-06-26", "close": 19.07, "volume": 240567.0}, {"date": "2017-06-27", "close": 18.97, "volume": 211682.0}, {"date": "2017-06-28", "close": 19.49, "volume": 159024.0}, {"date": "2017-06-29", "close": 19.54, "volume": 178936.0}, {"date": "2017-06-30", "close": 19.55, "volume": 116604.0}, {"date": "2017-07-03", "close": 19.66, "volume": 37903.0}, {"date": "2017-07-05", "close": 19.46, "volume": 84578.0}, {"date": "2017-07-06", "close": 19.1, "volume": 121414.0}, {"date": "2017-07-07", "close": 19.29, "volume": 55404.0}, {"date": "2017-07-10", "close": 19.22, "volume": 98956.0}, {"date": "2017-07-11", "close": 19.48, "volume": 167757.0}, {"date": "2017-07-12", "close": 20.0, "volume": 117659.0}, {"date": "2017-07-13", "close": 19.76, "volume": 119855.0}, {"date": "2017-07-14", "close": 20.01, "volume": 85716.0}, {"date": "2017-07-17", "close": 19.79, "volume": 98576.0}, {"date": "2017-07-18", "close": 19.51, "volume": 234775.0}, {"date": "2017-07-19", "close": 19.69, "volume": 94154.0}, {"date": "2017-07-20", "close": 19.34, "volume": 146286.0}, {"date": "2017-07-21", "close": 19.21, "volume": 120338.0}, {"date": "2017-07-24", "close": 19.48, "volume": 88723.0}, {"date": "2017-07-25", "close": 19.99, "volume": 141251.0}, {"date": "2017-07-26", "close": 19.5, "volume": 66662.0}, {"date": "2017-07-27", "close": 19.03, "volume": 108015.0}, {"date": "2017-07-28", "close": 18.44, "volume": 208478.0}, {"date": "2017-07-31", "close": 18.5, "volume": 114289.0}, {"date": "2017-08-01", "close": 18.61, "volume": 128650.0}, {"date": "2017-08-02", "close": 18.27, "volume": 92387.0}, {"date": "2017-08-03", "close": 18.17, "volume": 49305.0}, {"date": "2017-08-04", "close": 18.24, "volume": 37674.0}, {"date": "2017-08-07", "close": 18.35, "volume": 66805.0}, {"date": "2017-08-08", "close": 18.07, "volume": 64829.0}, {"date": "2017-08-09", "close": 17.83, "volume": 135011.0}, {"date": "2017-08-10", "close": 17.56, "volume": 84217.0}, {"date": "2017-08-11", "close": 17.61, "volume": 85383.0}, {"date": "2017-08-14", "close": 17.9, "volume": 70920.0}, {"date": "2017-08-15", "close": 17.75, "volume": 84076.0}, {"date": "2017-08-16", "close": 17.96, "volume": 59939.0}, {"date": "2017-08-17", "close": 17.13, "volume": 274499.0}, {"date": "2017-08-18", "close": 17.15, "volume": 168376.0}, {"date": "2017-08-21", "close": 17.27, "volume": 50325.0}, {"date": "2017-08-22", "close": 17.41, "volume": 75352.0}, {"date": "2017-08-23", "close": 17.46, "volume": 77122.0}, {"date": "2017-08-24", "close": 17.46, "volume": 47749.0}, {"date": "2017-08-25", "close": 17.66, "volume": 40516.0}, {"date": "2017-08-28", "close": 17.55, "volume": 54276.0}, {"date": "2017-08-29", "close": 17.47, "volume": 48190.0}, {"date": "2017-08-30", "close": 17.34, "volume": 49734.0}, {"date": "2017-08-31", "close": 17.14, "volume": 229727.0}, {"date": "2017-09-01", "close": 17.46, "volume": 49785.0}, {"date": "2017-09-05", "close": 17.23, "volume": 127827.0}, {"date": "2017-09-06", "close": 17.77, "volume": 84089.0}, {"date": "2017-09-07", "close": 18.02, "volume": 186614.0}, {"date": "2017-09-08", "close": 17.99, "volume": 229892.0}, {"date": "2017-09-11", "close": 18.28, "volume": 164316.0}, {"date": "2017-09-12", "close": 18.21, "volume": 83934.0}, {"date": "2017-09-13", "close": 18.2, "volume": 83059.0}, {"date": "2017-09-14", "close": 18.33, "volume": 71200.0}, {"date": "2017-09-15", "close": 18.35, "volume": 154156.0}, {"date": "2017-09-18", "close": 18.92, "volume": 123458.0}, {"date": "2017-09-19", "close": 19.06, "volume": 101720.0}, {"date": "2017-09-20", "close": 18.87, "volume": 106709.0}, {"date": "2017-09-21", "close": 19.18, "volume": 65298.0}, {"date": "2017-09-22", "close": 19.66, "volume": 74866.0}, {"date": "2017-09-25", "close": 19.59, "volume": 43924.0}, {"date": "2017-09-26", "close": 19.81, "volume": 83020.0}, {"date": "2017-09-27", "close": 19.87, "volume": 192927.0}, {"date": "2017-09-28", "close": 20.43, "volume": 102407.0}, {"date": "2017-09-29", "close": 20.38, "volume": 87282.0}, {"date": "2017-10-02", "close": 21.05, "volume": 172418.0}, {"date": "2017-10-03", "close": 21.1, "volume": 361500.0}, {"date": "2017-10-04", "close": 21.53, "volume": 255381.0}, {"date": "2017-10-05", "close": 21.59, "volume": 126135.0}, {"date": "2017-10-06", "close": 22.15, "volume": 129673.0}, {"date": "2017-10-09", "close": 22.37, "volume": 157957.0}, {"date": "2017-10-10", "close": 22.02, "volume": 167131.0}, {"date": "2017-10-11", "close": 22.31, "volume": 119607.0}, {"date": "2017-10-12", "close": 22.15, "volume": 147624.0}, {"date": "2017-10-13", "close": 22.05, "volume": 94530.0}, {"date": "2017-10-16", "close": 22.38, "volume": 154108.0}, {"date": "2017-10-17", "close": 22.38, "volume": 79503.0}, {"date": "2017-10-18", "close": 22.69, "volume": 190161.0}, {"date": "2017-10-19", "close": 22.09, "volume": 246042.0}, {"date": "2017-10-20", "close": 22.94, "volume": 192195.0}, {"date": "2017-10-23", "close": 22.97, "volume": 162144.0}, {"date": "2017-10-24", "close": 22.82, "volume": 117070.0}, {"date": "2017-10-25", "close": 22.52, "volume": 124864.0}, {"date": "2017-10-26", "close": 22.73, "volume": 107786.0}, {"date": "2017-10-27", "close": 22.97, "volume": 172205.0}, {"date": "2017-10-30", "close": 22.67, "volume": 113779.0}, {"date": "2017-10-31", "close": 22.87, "volume": 263149.0}, {"date": "2017-11-01", "close": 22.65, "volume": 143392.0}, {"date": "2017-11-02", "close": 22.97, "volume": 129707.0}, {"date": "2017-11-03", "close": 23.03, "volume": 72699.0}, {"date": "2017-11-06", "close": 22.42, "volume": 89319.0}, {"date": "2017-11-07", "close": 22.2, "volume": 226533.0}, {"date": "2017-11-08", "close": 22.47, "volume": 162859.0}, {"date": "2017-11-09", "close": 21.89, "volume": 134427.0}, {"date": "2017-11-10", "close": 21.49, "volume": 301397.0}, {"date": "2017-11-13", "close": 21.49, "volume": 198371.0}, {"date": "2017-11-14", "close": 22.32, "volume": 404037.0}, {"date": "2017-11-15", "close": 21.5, "volume": 128120.0}, {"date": "2017-11-16", "close": 21.7, "volume": 274010.0}, {"date": "2017-11-17", "close": 22.07, "volume": 209794.0}, {"date": "2017-11-20", "close": 22.31, "volume": 538379.0}, {"date": "2017-11-21", "close": 23.09, "volume": 335619.0}, {"date": "2017-11-22", "close": 22.57, "volume": 166741.0}, {"date": "2017-11-24", "close": 22.47, "volume": 104562.0}, {"date": "2017-11-27", "close": 22.61, "volume": 285801.0}, {"date": "2017-11-28", "close": 23.1, "volume": 304175.0}, {"date": "2017-11-29", "close": 23.71, "volume": 227822.0}, {"date": "2017-11-30", "close": 23.6, "volume": 317912.0}, {"date": "2017-12-01", "close": 23.31, "volume": 118673.0}, {"date": "2017-12-04", "close": 22.86, "volume": 181871.0}, {"date": "2017-12-05", "close": 23.01, "volume": 114330.0}, {"date": "2017-12-06", "close": 23.06, "volume": 115280.0}, {"date": "2017-12-07", "close": 23.36, "volume": 313290.0}, {"date": "2017-12-08", "close": 23.28, "volume": 150748.0}, {"date": "2017-12-11", "close": 23.35, "volume": 166379.0}, {"date": "2017-12-12", "close": 22.44, "volume": 188110.0}, {"date": "2017-12-13", "close": 22.41, "volume": 143826.0}, {"date": "2017-12-14", "close": 22.08, "volume": 179132.0}, {"date": "2017-12-15", "close": 22.33, "volume": 203601.0}, {"date": "2017-12-18", "close": 22.94, "volume": 222832.0}, {"date": "2017-12-19", "close": 23.35, "volume": 191843.0}, {"date": "2017-12-20", "close": 23.13, "volume": 156693.0}, {"date": "2017-12-21", "close": 23.2, "volume": 89723.0}, {"date": "2017-12-22", "close": 22.72, "volume": 81371.0}, {"date": "2017-12-26", "close": 22.76, "volume": 259880.0}, {"date": "2017-12-27", "close": 22.74, "volume": 405675.0}, {"date": "2017-12-28", "close": 22.6, "volume": 111894.0}, {"date": "2017-12-29", "close": 22.22, "volume": 101570.0}, {"date": "2018-01-02", "close": 21.19, "volume": 345617.0}, {"date": "2018-01-03", "close": 21.44, "volume": 344519.0}, {"date": "2018-01-04", "close": 21.28, "volume": 132012.0}, {"date": "2018-01-05", "close": 21.42, "volume": 199619.0}, {"date": "2018-01-08", "close": 21.62, "volume": 344553.0}, {"date": "2018-01-09", "close": 21.15, "volume": 64802.0}, {"date": "2018-01-10", "close": 21.04, "volume": 82687.0}, {"date": "2018-01-11", "close": 21.56, "volume": 214708.0}, {"date": "2018-01-12", "close": 21.84, "volume": 125213.0}, {"date": "2018-01-16", "close": 21.24, "volume": 123433.0}, {"date": "2018-01-17", "close": 22.0, "volume": 120980.0}, {"date": "2018-01-18", "close": 21.98, "volume": 87656.0}, {"date": "2018-01-19", "close": 22.51, "volume": 86140.0}, {"date": "2018-01-22", "close": 22.78, "volume": 129078.0}, {"date": "2018-01-23", "close": 24.05, "volume": 113650.0}, {"date": "2018-01-24", "close": 24.33, "volume": 198380.0}, {"date": "2018-01-25", "close": 24.75, "volume": 133391.0}, {"date": "2018-01-26", "close": 24.13, "volume": 182955.0}, {"date": "2018-01-29", "close": 24.16, "volume": 108127.0}, {"date": "2018-01-30", "close": 24.04, "volume": 146608.0}, {"date": "2018-01-31", "close": 24.17, "volume": 101827.0}, {"date": "2018-02-01", "close": 23.31, "volume": 129822.0}, {"date": "2018-02-02", "close": 22.93, "volume": 174155.0}, {"date": "2018-02-05", "close": 22.44, "volume": 341336.0}, {"date": "2018-02-06", "close": 22.57, "volume": 226529.0}, {"date": "2018-02-07", "close": 22.75, "volume": 90874.0}, {"date": "2018-02-08", "close": 22.25, "volume": 169024.0}, {"date": "2018-02-09", "close": 26.32, "volume": 691970.0}, {"date": "2018-02-12", "close": 24.77, "volume": 395248.0}, {"date": "2018-02-13", "close": 24.3, "volume": 326469.0}, {"date": "2018-02-14", "close": 25.16, "volume": 321318.0}, {"date": "2018-02-15", "close": 24.89, "volume": 150870.0}, {"date": "2018-02-16", "close": 25.16, "volume": 163580.0}, {"date": "2018-02-20", "close": 25.09, "volume": 178067.0}, {"date": "2018-02-21", "close": 24.84, "volume": 208213.0}, {"date": "2018-02-22", "close": 25.14, "volume": 348198.0}, {"date": "2018-02-23", "close": 25.5, "volume": 225769.0}, {"date": "2018-02-26", "close": 24.95, "volume": 157466.0}, {"date": "2018-02-27", "close": 24.71, "volume": 168339.0}, {"date": "2018-02-28", "close": 24.51, "volume": 195310.0}, {"date": "2018-03-01", "close": 24.47, "volume": 187277.0}, {"date": "2018-03-02", "close": 24.27, "volume": 220107.0}, {"date": "2018-03-05", "close": 25.32, "volume": 163745.0}, {"date": "2018-03-06", "close": 26.04, "volume": 271594.0}, {"date": "2018-03-07", "close": 26.31, "volume": 144253.0}, {"date": "2018-03-08", "close": 25.87, "volume": 131854.0}, {"date": "2018-03-09", "close": 26.41, "volume": 123319.0}, {"date": "2018-03-12", "close": 26.43, "volume": 352854.0}, {"date": "2018-03-13", "close": 26.46, "volume": 218506.0}, {"date": "2018-03-14", "close": 25.81, "volume": 142228.0}, {"date": "2018-03-15", "close": 25.62, "volume": 207226.0}, {"date": "2018-03-16", "close": 25.58, "volume": 194803.0}, {"date": "2018-03-19", "close": 25.54, "volume": 187171.0}, {"date": "2018-03-20", "close": 25.77, "volume": 196157.0}, {"date": "2018-03-21", "close": 25.89, "volume": 114720.0}, {"date": "2018-03-22", "close": 26.05, "volume": 262670.0}, {"date": "2018-03-23", "close": 25.82, "volume": 196460.0}, {"date": "2018-03-26", "close": 25.68, "volume": 144322.0}, {"date": "2018-03-27", "close": 24.92, "volume": 137491.0}, {"date": "2018-03-28", "close": 24.81, "volume": 143801.0}, {"date": "2018-03-29", "close": 25.2, "volume": 171818.0}, {"date": "2018-04-02", "close": 24.38, "volume": 113676.0}, {"date": "2018-04-03", "close": 24.57, "volume": 89243.0}, {"date": "2018-04-04", "close": 24.91, "volume": 133331.0}, {"date": "2018-04-05", "close": 25.14, "volume": 106500.0}, {"date": "2018-04-06", "close": 24.9, "volume": 62101.0}, {"date": "2018-04-09", "close": 25.0, "volume": 226794.0}, {"date": "2018-04-10", "close": 25.09, "volume": 79656.0}, {"date": "2018-04-11", "close": 24.97, "volume": 81348.0}, {"date": "2018-04-12", "close": 25.26, "volume": 82178.0}, {"date": "2018-04-13", "close": 25.22, "volume": 46183.0}, {"date": "2018-04-16", "close": 25.58, "volume": 118534.0}, {"date": "2018-04-17", "close": 25.91, "volume": 90019.0}, {"date": "2018-04-18", "close": 25.38, "volume": 113847.0}, {"date": "2018-04-19", "close": 24.76, "volume": 104559.0}, {"date": "2018-04-20", "close": 24.53, "volume": 106745.0}, {"date": "2018-04-23", "close": 24.59, "volume": 113393.0}, {"date": "2018-04-24", "close": 24.2, "volume": 79181.0}, {"date": "2018-04-25", "close": 23.85, "volume": 96766.0}, {"date": "2018-04-26", "close": 24.19, "volume": 63864.0}, {"date": "2018-04-27", "close": 24.08, "volume": 63689.0}, {"date": "2018-04-30", "close": 24.0, "volume": 96243.0}, {"date": "2018-05-01", "close": 24.13, "volume": 145003.0}, {"date": "2018-05-02", "close": 25.53, "volume": 197513.0}, {"date": "2018-05-03", "close": 25.69, "volume": 220337.0}, {"date": "2018-05-04", "close": 25.94, "volume": 84963.0}, {"date": "2018-05-07", "close": 26.09, "volume": 79690.0}, {"date": "2018-05-08", "close": 25.73, "volume": 119244.0}, {"date": "2018-05-09", "close": 25.7, "volume": 75306.0}, {"date": "2018-05-10", "close": 25.98, "volume": 81666.0}, {"date": "2018-05-11", "close": 27.94, "volume": 501230.0}, {"date": "2018-05-14", "close": 27.96, "volume": 244476.0}, {"date": "2018-05-15", "close": 28.95, "volume": 314728.0}, {"date": "2018-05-16", "close": 30.3, "volume": 401847.0}, {"date": "2018-05-17", "close": 30.94, "volume": 263870.0}, {"date": "2018-05-18", "close": 30.73, "volume": 260496.0}, {"date": "2018-05-21", "close": 30.73, "volume": 133511.0}, {"date": "2018-05-22", "close": 30.23, "volume": 103102.0}, {"date": "2018-05-23", "close": 30.48, "volume": 91299.0}, {"date": "2018-05-24", "close": 30.2, "volume": 194817.0}, {"date": "2018-05-25", "close": 30.06, "volume": 93045.0}, {"date": "2018-05-29", "close": 29.8, "volume": 186351.0}, {"date": "2018-05-30", "close": 29.95, "volume": 198084.0}, {"date": "2018-05-31", "close": 29.49, "volume": 127970.0}, {"date": "2018-06-01", "close": 29.59, "volume": 159758.0}, {"date": "2018-06-04", "close": 30.0, "volume": 229863.0}, {"date": "2018-06-05", "close": 30.2, "volume": 88330.0}, {"date": "2018-06-06", "close": 30.31, "volume": 251117.0}, {"date": "2018-06-07", "close": 30.28, "volume": 184461.0}, {"date": "2018-06-08", "close": 30.43, "volume": 131395.0}, {"date": "2018-06-11", "close": 30.11, "volume": 93825.0}, {"date": "2018-06-12", "close": 30.3, "volume": 136398.0}, {"date": "2018-06-13", "close": 30.34, "volume": 107395.0}, {"date": "2018-06-14", "close": 30.68, "volume": 83534.0}, {"date": "2018-06-15", "close": 30.15, "volume": 116928.0}, {"date": "2018-06-18", "close": 30.29, "volume": 104397.0}, {"date": "2018-06-19", "close": 29.81, "volume": 102229.0}, {"date": "2018-06-20", "close": 29.86, "volume": 64367.0}, {"date": "2018-06-21", "close": 29.08, "volume": 104043.0}, {"date": "2018-06-22", "close": 29.13, "volume": 300020.0}, {"date": "2018-06-25", "close": 28.99, "volume": 180966.0}, {"date": "2018-06-26", "close": 29.75, "volume": 90616.0}, {"date": "2018-06-27", "close": 28.72, "volume": 118561.0}, {"date": "2018-06-28", "close": 29.22, "volume": 135977.0}, {"date": "2018-06-29", "close": 28.95, "volume": 85210.0}, {"date": "2018-07-02", "close": 29.67, "volume": 78493.0}, {"date": "2018-07-03", "close": 28.66, "volume": 68954.0}, {"date": "2018-07-05", "close": 28.89, "volume": 120690.0}, {"date": "2018-07-06", "close": 28.9, "volume": 58758.0}, {"date": "2018-07-09", "close": 29.47, "volume": 116647.0}, {"date": "2018-07-10", "close": 29.05, "volume": 111973.0}, {"date": "2018-07-11", "close": 28.73, "volume": 97377.0}, {"date": "2018-07-12", "close": 28.39, "volume": 128830.0}, {"date": "2018-07-13", "close": 28.2, "volume": 51586.0}, {"date": "2018-07-16", "close": 28.2, "volume": 69151.0}, {"date": "2018-07-17", "close": 29.15, "volume": 147818.0}, {"date": "2018-07-18", "close": 29.66, "volume": 146147.0}, {"date": "2018-07-19", "close": 26.59, "volume": 622270.0}, {"date": "2018-07-20", "close": 26.75, "volume": 149286.0}, {"date": "2018-07-23", "close": 27.22, "volume": 103870.0}, {"date": "2018-07-24", "close": 26.21, "volume": 130592.0}, {"date": "2018-07-25", "close": 25.57, "volume": 305146.0}, {"date": "2018-07-26", "close": 25.18, "volume": 105896.0}, {"date": "2018-07-27", "close": 24.53, "volume": 143222.0}, {"date": "2018-07-30", "close": 24.49, "volume": 86023.0}, {"date": "2018-07-31", "close": 24.96, "volume": 109371.0}, {"date": "2018-08-01", "close": 24.67, "volume": 86482.0}, {"date": "2018-08-02", "close": 24.7, "volume": 96011.0}, {"date": "2018-08-03", "close": 24.61, "volume": 71540.0}, {"date": "2018-08-06", "close": 24.64, "volume": 79829.0}, {"date": "2018-08-07", "close": 24.96, "volume": 62770.0}, {"date": "2018-08-08", "close": 25.01, "volume": 149964.0}, {"date": "2018-08-09", "close": 25.78, "volume": 129025.0}, {"date": "2018-08-10", "close": 25.82, "volume": 112263.0}, {"date": "2018-08-13", "close": 25.27, "volume": 76568.0}, {"date": "2018-08-14", "close": 25.28, "volume": 127774.0}, {"date": "2018-08-15", "close": 25.11, "volume": 122157.0}, {"date": "2018-08-16", "close": 25.36, "volume": 45406.0}, {"date": "2018-08-17", "close": 25.55, "volume": 93794.0}, {"date": "2018-08-20", "close": 25.91, "volume": 99766.0}, {"date": "2018-08-21", "close": 25.77, "volume": 87319.0}, {"date": "2018-08-22", "close": 26.22, "volume": 90434.0}, {"date": "2018-08-23", "close": 27.18, "volume": 156985.0}, {"date": "2018-08-24", "close": 26.87, "volume": 70066.0}, {"date": "2018-08-27", "close": 26.78, "volume": 91214.0}, {"date": "2018-08-28", "close": 26.47, "volume": 74397.0}, {"date": "2018-08-29", "close": 26.77, "volume": 98021.0}, {"date": "2018-08-30", "close": 27.14, "volume": 314602.0}, {"date": "2018-08-31", "close": 27.57, "volume": 85067.0}, {"date": "2018-09-04", "close": 27.92, "volume": 183450.0}, {"date": "2018-09-05", "close": 28.05, "volume": 137664.0}, {"date": "2018-09-06", "close": 29.71, "volume": 390653.0}, {"date": "2018-09-07", "close": 34.57, "volume": 823291.0}, {"date": "2018-09-10", "close": 36.35, "volume": 644992.0}, {"date": "2018-09-11", "close": 37.14, "volume": 315032.0}, {"date": "2018-09-12", "close": 36.76, "volume": 183748.0}, {"date": "2018-09-13", "close": 36.22, "volume": 190038.0}, {"date": "2018-09-14", "close": 36.31, "volume": 243515.0}, {"date": "2018-09-17", "close": 36.88, "volume": 246489.0}, {"date": "2018-09-18", "close": 37.82, "volume": 220455.0}, {"date": "2018-09-19", "close": 36.26, "volume": 186266.0}, {"date": "2018-09-20", "close": 37.21, "volume": 205571.0}, {"date": "2018-09-21", "close": 36.9, "volume": 332095.0}, {"date": "2018-09-24", "close": 37.2, "volume": 195202.0}, {"date": "2018-09-25", "close": 37.1, "volume": 135654.0}, {"date": "2018-09-26", "close": 37.07, "volume": 192870.0}, {"date": "2018-09-27", "close": 36.41, "volume": 136084.0}, {"date": "2018-09-28", "close": 35.88, "volume": 285912.0}, {"date": "2018-10-01", "close": 36.1, "volume": 186245.0}, {"date": "2018-10-02", "close": 34.51, "volume": 215123.0}, {"date": "2018-10-03", "close": 34.5, "volume": 180786.0}, {"date": "2018-10-04", "close": 34.25, "volume": 167872.0}, {"date": "2018-10-05", "close": 34.14, "volume": 175387.0}, {"date": "2018-10-08", "close": 34.25, "volume": 168535.0}, {"date": "2018-10-09", "close": 33.92, "volume": 214995.0}, {"date": "2018-10-10", "close": 32.835, "volume": 220242.0}, {"date": "2018-10-11", "close": 32.72, "volume": 340693.0}, {"date": "2018-10-12", "close": 32.8, "volume": 289663.0}, {"date": "2018-10-15", "close": 33.47, "volume": 176848.0}, {"date": "2018-10-16", "close": 35.68, "volume": 315036.0}, {"date": "2018-10-17", "close": 36.48, "volume": 289296.0}, {"date": "2018-10-18", "close": 35.98, "volume": 197334.0}, {"date": "2018-10-19", "close": 34.26, "volume": 197912.0}, {"date": "2018-10-22", "close": 33.89, "volume": 274862.0}, {"date": "2018-10-23", "close": 33.22, "volume": 159617.0}, {"date": "2018-10-24", "close": 31.4, "volume": 155020.0}, {"date": "2018-10-25", "close": 30.65, "volume": 228444.0}, {"date": "2018-10-26", "close": 29.58, "volume": 227095.0}, {"date": "2018-10-29", "close": 29.4, "volume": 256223.0}, {"date": "2018-10-30", "close": 30.55, "volume": 328308.0}, {"date": "2018-10-31", "close": 29.68, "volume": 231029.0}, {"date": "2018-11-01", "close": 30.48, "volume": 155386.0}, {"date": "2018-11-02", "close": 31.11, "volume": 174645.0}, {"date": "2018-11-05", "close": 30.67, "volume": 184715.0}, {"date": "2018-11-06", "close": 32.71, "volume": 195978.0}, {"date": "2018-11-07", "close": 32.71, "volume": 228647.0}, {"date": "2018-11-08", "close": 33.61, "volume": 291398.0}, {"date": "2018-11-09", "close": 27.66, "volume": 1278590.0}, {"date": "2018-11-12", "close": 28.04, "volume": 397602.0}, {"date": "2018-11-13", "close": 27.97, "volume": 245117.0}, {"date": "2018-11-14", "close": 27.86, "volume": 259262.0}, {"date": "2018-11-15", "close": 27.46, "volume": 246070.0}, {"date": "2018-11-16", "close": 27.3, "volume": 266901.0}, {"date": "2018-11-19", "close": 26.62, "volume": 210562.0}, {"date": "2018-11-20", "close": 25.89, "volume": 149285.0}, {"date": "2018-11-21", "close": 26.28, "volume": 147682.0}, {"date": "2018-11-23", "close": 26.6, "volume": 82230.0}, {"date": "2018-11-26", "close": 27.07, "volume": 228997.0}, {"date": "2018-11-27", "close": 26.3, "volume": 217233.0}, {"date": "2018-11-28", "close": 25.71, "volume": 375070.0}, {"date": "2018-11-29", "close": 25.81, "volume": 186057.0}, {"date": "2018-11-30", "close": 25.91, "volume": 365003.0}, {"date": "2018-12-03", "close": 26.49, "volume": 136032.0}, {"date": "2018-12-04", "close": 24.48, "volume": 306653.0}, {"date": "2018-12-06", "close": 23.74, "volume": 273691.0}, {"date": "2018-12-07", "close": 22.62, "volume": 226551.0}, {"date": "2018-12-10", "close": 21.71, "volume": 340509.0}, {"date": "2018-12-11", "close": 21.36, "volume": 379029.0}, {"date": "2018-12-12", "close": 21.34, "volume": 173237.0}, {"date": "2018-12-13", "close": 20.8, "volume": 203152.0}, {"date": "2018-12-14", "close": 20.92, "volume": 137063.0}, {"date": "2018-12-17", "close": 20.66, "volume": 342000.0}, {"date": "2018-12-18", "close": 19.76, "volume": 235073.0}, {"date": "2018-12-19", "close": 19.6, "volume": 387062.0}, {"date": "2018-12-20", "close": 19.46, "volume": 139620.0}, {"date": "2018-12-21", "close": 18.52, "volume": 245515.0}, {"date": "2018-12-24", "close": 18.1, "volume": 115505.0}, {"date": "2018-12-26", "close": 18.62, "volume": 212979.0}, {"date": "2018-12-27", "close": 18.4, "volume": 210213.0}, {"date": "2018-12-28", "close": 18.78, "volume": 145560.0}, {"date": "2018-12-31", "close": 18.7, "volume": 179281.0}, {"date": "2019-01-02", "close": 19.23, "volume": 234691.0}, {"date": "2019-01-03", "close": 17.98, "volume": 461233.0}, {"date": "2019-01-04", "close": 19.17, "volume": 183813.0}, {"date": "2019-01-07", "close": 20.06, "volume": 251327.0}, {"date": "2019-01-08", "close": 20.15, "volume": 152069.0}, {"date": "2019-01-09", "close": 20.77, "volume": 116497.0}, {"date": "2019-01-10", "close": 20.45, "volume": 132069.0}, {"date": "2019-01-11", "close": 20.57, "volume": 113710.0}, {"date": "2019-01-14", "close": 20.4, "volume": 158306.0}, {"date": "2019-01-15", "close": 20.68, "volume": 120095.0}, {"date": "2019-01-16", "close": 21.16, "volume": 138087.0}, {"date": "2019-01-17", "close": 21.43, "volume": 124394.0}, {"date": "2019-01-18", "close": 22.65, "volume": 345209.0}, {"date": "2019-01-22", "close": 22.29, "volume": 258643.0}, {"date": "2019-01-23", "close": 21.01, "volume": 300673.0}, {"date": "2019-01-24", "close": 21.36, "volume": 153490.0}, {"date": "2019-01-25", "close": 21.06, "volume": 102696.0}, {"date": "2019-01-28", "close": 21.83, "volume": 175195.0}, {"date": "2019-01-29", "close": 21.23, "volume": 153034.0}, {"date": "2019-01-30", "close": 21.74, "volume": 105896.0}, {"date": "2019-01-31", "close": 21.83, "volume": 198714.0}, {"date": "2019-02-01", "close": 21.48, "volume": 153911.0}, {"date": "2019-02-04", "close": 21.64, "volume": 141594.0}, {"date": "2019-02-05", "close": 22.38, "volume": 221999.0}, {"date": "2019-02-06", "close": 23.37, "volume": 347294.0}, {"date": "2019-02-07", "close": 23.42, "volume": 318357.0}, {"date": "2019-02-08", "close": 21.1, "volume": 699962.0}, {"date": "2019-02-11", "close": 21.36, "volume": 227538.0}, {"date": "2019-02-12", "close": 21.45, "volume": 222845.0}, {"date": "2019-02-13", "close": 21.13, "volume": 189746.0}, {"date": "2019-02-14", "close": 20.82, "volume": 143418.0}, {"date": "2019-02-15", "close": 21.61, "volume": 209292.0}, {"date": "2019-02-19", "close": 22.63, "volume": 243123.0}, {"date": "2019-02-20", "close": 22.87, "volume": 229262.0}, {"date": "2019-02-21", "close": 22.52, "volume": 257328.0}, {"date": "2019-02-22", "close": 23.38, "volume": 164412.0}, {"date": "2019-02-25", "close": 24.79, "volume": 517224.0}, {"date": "2019-02-26", "close": 24.37, "volume": 379962.0}, {"date": "2019-02-27", "close": 24.73, "volume": 243783.0}, {"date": "2019-02-28", "close": 24.67, "volume": 348194.0}, {"date": "2019-03-01", "close": 24.55, "volume": 473328.0}, {"date": "2019-03-04", "close": 24.08, "volume": 277424.0}, {"date": "2019-03-05", "close": 24.8, "volume": 240258.0}, {"date": "2019-03-06", "close": 24.23, "volume": 242323.0}, {"date": "2019-03-07", "close": 22.95, "volume": 189741.0}, {"date": "2019-03-08", "close": 22.12, "volume": 281992.0}, {"date": "2019-03-11", "close": 22.67, "volume": 373588.0}, {"date": "2019-03-12", "close": 22.71, "volume": 274461.0}, {"date": "2019-03-13", "close": 23.6, "volume": 332763.0}, {"date": "2019-03-14", "close": 23.32, "volume": 242160.0}, {"date": "2019-03-15", "close": 23.55, "volume": 348306.0}, {"date": "2019-03-18", "close": 23.7, "volume": 213520.0}, {"date": "2019-03-19", "close": 23.51, "volume": 306591.0}, {"date": "2019-03-20", "close": 22.88, "volume": 225422.0}, {"date": "2019-03-21", "close": 22.61, "volume": 192439.0}, {"date": "2019-03-22", "close": 20.86, "volume": 292384.0}, {"date": "2019-03-25", "close": 21.07, "volume": 234483.0}, {"date": "2019-03-26", "close": 21.76, "volume": 203387.0}, {"date": "2019-03-27", "close": 22.49, "volume": 243091.0}, {"date": "2019-03-28", "close": 22.63, "volume": 130510.0}, {"date": "2019-03-29", "close": 22.57, "volume": 122322.0}, {"date": "2019-04-01", "close": 22.82, "volume": 133863.0}, {"date": "2019-04-02", "close": 22.62, "volume": 80313.0}, {"date": "2019-04-03", "close": 22.8, "volume": 98804.0}, {"date": "2019-04-04", "close": 23.33, "volume": 108969.0}, {"date": "2019-04-05", "close": 23.63, "volume": 142668.0}, {"date": "2019-04-08", "close": 23.52, "volume": 108943.0}, {"date": "2019-04-09", "close": 23.01, "volume": 98641.0}, {"date": "2019-04-10", "close": 23.48, "volume": 121375.0}, {"date": "2019-04-11", "close": 23.74, "volume": 159522.0}, {"date": "2019-04-12", "close": 23.59, "volume": 171274.0}, {"date": "2019-04-15", "close": 23.66, "volume": 146377.0}, {"date": "2019-04-16", "close": 24.05, "volume": 131235.0}, {"date": "2019-04-17", "close": 24.0, "volume": 84650.0}, {"date": "2019-04-18", "close": 23.89, "volume": 78726.0}, {"date": "2019-04-22", "close": 23.76, "volume": 80373.0}, {"date": "2019-04-23", "close": 24.55, "volume": 196330.0}, {"date": "2019-04-24", "close": 25.31, "volume": 97651.0}, {"date": "2019-04-25", "close": 24.14, "volume": 454169.0}, {"date": "2019-04-26", "close": 24.93, "volume": 98263.0}, {"date": "2019-04-29", "close": 25.3, "volume": 113843.0}, {"date": "2019-04-30", "close": 24.74, "volume": 86530.0}, {"date": "2019-05-01", "close": 24.73, "volume": 95805.0}, {"date": "2019-05-02", "close": 24.7, "volume": 151233.0}, {"date": "2019-05-03", "close": 25.51, "volume": 116663.0}, {"date": "2019-05-06", "close": 25.68, "volume": 174807.0}, {"date": "2019-05-07", "close": 24.99, "volume": 102497.0}, {"date": "2019-05-08", "close": 24.88, "volume": 117030.0}, {"date": "2019-05-09", "close": 25.9, "volume": 286226.0}, {"date": "2019-05-10", "close": 25.56, "volume": 139864.0}, {"date": "2019-05-13", "close": 24.86, "volume": 171156.0}, {"date": "2019-05-14", "close": 25.34, "volume": 130211.0}, {"date": "2019-05-15", "close": 24.42, "volume": 159247.0}, {"date": "2019-05-16", "close": 25.06, "volume": 241017.0}, {"date": "2019-05-17", "close": 23.67, "volume": 172701.0}, {"date": "2019-05-20", "close": 23.68, "volume": 163663.0}, {"date": "2019-05-21", "close": 24.23, "volume": 137919.0}, {"date": "2019-05-22", "close": 23.57, "volume": 115690.0}, {"date": "2019-05-23", "close": 22.23, "volume": 221729.0}, {"date": "2019-05-24", "close": 21.7, "volume": 308441.0}, {"date": "2019-05-28", "close": 21.51, "volume": 148803.0}, {"date": "2019-05-29", "close": 21.08, "volume": 193883.0}, {"date": "2019-05-30", "close": 20.74, "volume": 96372.0}, {"date": "2019-05-31", "close": 19.86, "volume": 114096.0}, {"date": "2019-06-03", "close": 19.7, "volume": 326690.0}, {"date": "2019-06-04", "close": 20.79, "volume": 121168.0}, {"date": "2019-06-05", "close": 21.17, "volume": 144702.0}, {"date": "2019-06-06", "close": 20.64, "volume": 117747.0}, {"date": "2019-06-07", "close": 20.77, "volume": 111714.0}, {"date": "2019-06-10", "close": 20.98, "volume": 153271.0}, {"date": "2019-06-11", "close": 20.69, "volume": 168870.0}, {"date": "2019-06-12", "close": 20.43, "volume": 127724.0}, {"date": "2019-06-13", "close": 20.57, "volume": 172663.0}, {"date": "2019-06-14", "close": 20.36, "volume": 123405.0}, {"date": "2019-06-17", "close": 20.3, "volume": 89171.0}, {"date": "2019-06-18", "close": 20.78, "volume": 123312.0}, {"date": "2019-06-19", "close": 21.12, "volume": 129880.0}, {"date": "2019-06-20", "close": 21.23, "volume": 219442.0}, {"date": "2019-06-21", "close": 21.27, "volume": 159663.0}, {"date": "2019-06-24", "close": 20.67, "volume": 211792.0}, {"date": "2019-06-25", "close": 19.97, "volume": 238281.0}, {"date": "2019-06-26", "close": 20.08, "volume": 116760.0}, {"date": "2019-06-27", "close": 20.19, "volume": 315357.0}, {"date": "2019-06-28", "close": 19.59, "volume": 644849.0}, {"date": "2019-07-01", "close": 20.55, "volume": 350964.0}, {"date": "2019-07-02", "close": 20.01, "volume": 289789.0}, {"date": "2019-07-03", "close": 20.85, "volume": 144330.0}, {"date": "2019-07-05", "close": 21.01, "volume": 150805.0}, {"date": "2019-07-08", "close": 20.05, "volume": 168545.0}, {"date": "2019-07-09", "close": 20.21, "volume": 116004.0}, {"date": "2019-07-10", "close": 20.06, "volume": 91549.0}, {"date": "2019-07-11", "close": 20.37, "volume": 239030.0}, {"date": "2019-07-12", "close": 20.91, "volume": 438493.0}, {"date": "2019-07-15", "close": 20.43, "volume": 181581.0}, {"date": "2019-07-16", "close": 20.81, "volume": 275118.0}, {"date": "2019-07-17", "close": 19.76, "volume": 255192.0}, {"date": "2019-07-18", "close": 19.24, "volume": 313531.0}, {"date": "2019-07-19", "close": 18.69, "volume": 232031.0}, {"date": "2019-07-22", "close": 16.62, "volume": 705929.0}, {"date": "2019-07-23", "close": 17.12, "volume": 319643.0}, {"date": "2019-07-24", "close": 17.23, "volume": 229245.0}, {"date": "2019-07-25", "close": 16.32, "volume": 286159.0}, {"date": "2019-07-26", "close": 16.6, "volume": 281339.0}, {"date": "2019-07-29", "close": 16.76, "volume": 285217.0}, {"date": "2019-07-30", "close": 16.69, "volume": 240793.0}, {"date": "2019-07-31", "close": 16.6, "volume": 271396.0}, {"date": "2019-08-01", "close": 15.6, "volume": 193153.0}, {"date": "2019-08-02", "close": 15.52, "volume": 242247.0}, {"date": "2019-08-05", "close": 15.01, "volume": 169455.0}, {"date": "2019-08-06", "close": 15.11, "volume": 206068.0}, {"date": "2019-08-07", "close": 14.92, "volume": 250292.0}, {"date": "2019-08-08", "close": 15.09, "volume": 134296.0}, {"date": "2019-08-09", "close": 14.49, "volume": 104030.0}, {"date": "2019-08-12", "close": 14.39, "volume": 150031.0}, {"date": "2019-08-13", "close": 14.54, "volume": 210653.0}, {"date": "2019-08-14", "close": 14.11, "volume": 426365.0}, {"date": "2019-08-15", "close": 13.86, "volume": 153762.0}, {"date": "2019-08-16", "close": 14.08, "volume": 174881.0}, {"date": "2019-08-19", "close": 13.93, "volume": 106113.0}, {"date": "2019-08-20", "close": 14.45, "volume": 514164.0}, {"date": "2019-08-21", "close": 14.99, "volume": 381732.0}, {"date": "2019-08-22", "close": 14.82, "volume": 175367.0}, {"date": "2019-08-23", "close": 14.02, "volume": 214101.0}, {"date": "2019-08-26", "close": 14.13, "volume": 163449.0}, {"date": "2019-08-27", "close": 13.56, "volume": 217036.0}, {"date": "2019-08-28", "close": 13.86, "volume": 162972.0}, {"date": "2019-08-29", "close": 15.32, "volume": 336023.0}, {"date": "2019-08-30", "close": 15.15, "volume": 449294.0}, {"date": "2019-09-03", "close": 15.07, "volume": 247097.0}, {"date": "2019-09-04", "close": 15.12, "volume": 140628.0}, {"date": "2019-09-05", "close": 15.62, "volume": 325793.0}, {"date": "2019-09-06", "close": 15.89, "volume": 162381.0}, {"date": "2019-09-09", "close": 16.95, "volume": 249645.0}, {"date": "2019-09-10", "close": 17.59, "volume": 236027.0}, {"date": "2019-09-11", "close": 18.25, "volume": 446512.0}, {"date": "2019-09-12", "close": 13.99, "volume": 2031755.0}, {"date": "2019-09-13", "close": 14.51, "volume": 935690.0}, {"date": "2019-09-16", "close": 14.42, "volume": 470328.0}, {"date": "2019-09-17", "close": 14.83, "volume": 484061.0}, {"date": "2019-09-18", "close": 14.62, "volume": 350128.0}, {"date": "2019-09-19", "close": 14.53, "volume": 305875.0}, {"date": "2019-09-20", "close": 14.54, "volume": 364876.0}, {"date": "2019-09-23", "close": 15.205, "volume": 286361.0}, {"date": "2019-09-24", "close": 14.79, "volume": 322960.0}, {"date": "2019-09-25", "close": 14.73, "volume": 564073.0}, {"date": "2019-09-26", "close": 14.71, "volume": 165537.0}, {"date": "2019-09-27", "close": 14.75, "volume": 171362.0}, {"date": "2019-09-30", "close": 14.925, "volume": 347752.0}, {"date": "2019-10-01", "close": 14.98, "volume": 387357.0}, {"date": "2019-10-02", "close": 14.78, "volume": 371013.0}, {"date": "2019-10-03", "close": 14.595, "volume": 355300.0}, {"date": "2019-10-04", "close": 14.96, "volume": 127832.0}, {"date": "2019-10-07", "close": 15.03, "volume": 310039.0}, {"date": "2019-10-08", "close": 14.56, "volume": 291943.0}, {"date": "2019-10-09", "close": 14.55, "volume": 255401.0}, {"date": "2019-10-10", "close": 13.83, "volume": 275772.0}, {"date": "2019-10-11", "close": 14.27, "volume": 528229.0}, {"date": "2019-10-14", "close": 14.06, "volume": 295333.0}, {"date": "2019-10-15", "close": 14.49, "volume": 267682.0}, {"date": "2019-10-16", "close": 14.46, "volume": 98858.0}, {"date": "2019-10-17", "close": 14.65, "volume": 89285.0}, {"date": "2019-10-18", "close": 14.855, "volume": 140976.0}, {"date": "2019-10-21", "close": 15.09, "volume": 194833.0}, {"date": "2019-10-22", "close": 15.28, "volume": 143974.0}, {"date": "2019-10-23", "close": 15.34, "volume": 217564.0}, {"date": "2019-10-24", "close": 15.24, "volume": 144225.0}, {"date": "2019-10-25", "close": 15.76, "volume": 127658.0}, {"date": "2019-10-28", "close": 16.57, "volume": 199344.0}, {"date": "2019-10-29", "close": 17.09, "volume": 312611.0}, {"date": "2019-10-30", "close": 17.17, "volume": 252087.0}, {"date": "2019-10-31", "close": 15.75, "volume": 354676.0}, {"date": "2019-11-01", "close": 15.58, "volume": 303300.0}, {"date": "2019-11-04", "close": 15.87, "volume": 532289.0}, {"date": "2019-11-05", "close": 16.37, "volume": 470094.0}, {"date": "2019-11-06", "close": 16.51, "volume": 220643.0}, {"date": "2019-11-07", "close": 17.46, "volume": 349805.0}, {"date": "2019-11-08", "close": 17.78, "volume": 158744.0}, {"date": "2019-11-11", "close": 17.2, "volume": 195660.0}, {"date": "2019-11-12", "close": 17.295, "volume": 250070.0}, {"date": "2019-11-13", "close": 16.83, "volume": 164040.0}, {"date": "2019-11-14", "close": 16.65, "volume": 158482.0}, {"date": "2019-11-15", "close": 16.64, "volume": 135337.0}, {"date": "2019-11-18", "close": 16.28, "volume": 132529.0}, {"date": "2019-11-19", "close": 16.22, "volume": 100082.0}, {"date": "2019-11-20", "close": 15.97, "volume": 144945.0}, {"date": "2019-11-21", "close": 16.11, "volume": 149751.0}, {"date": "2019-11-22", "close": 15.98, "volume": 98178.0}, {"date": "2019-11-25", "close": 16.58, "volume": 118339.0}, {"date": "2019-11-26", "close": 16.57, "volume": 234769.0}, {"date": "2019-11-27", "close": 16.88, "volume": 98464.0}, {"date": "2019-11-29", "close": 16.61, "volume": 57698.0}, {"date": "2019-12-02", "close": 16.35, "volume": 120694.0}, {"date": "2019-12-03", "close": 16.0, "volume": 111313.0}, {"date": "2019-12-04", "close": 16.11, "volume": 134517.0}, {"date": "2019-12-05", "close": 15.8, "volume": 154552.0}, {"date": "2019-12-06", "close": 16.04, "volume": 114641.0}, {"date": "2019-12-09", "close": 15.5, "volume": 230949.0}, {"date": "2019-12-10", "close": 15.68, "volume": 131939.0}, {"date": "2019-12-11", "close": 15.32, "volume": 105510.0}, {"date": "2019-12-12", "close": 15.66, "volume": 186323.0}, {"date": "2019-12-13", "close": 15.34, "volume": 117767.0}, {"date": "2019-12-16", "close": 15.88, "volume": 346084.0}, {"date": "2019-12-17", "close": 16.01, "volume": 200233.0}, {"date": "2019-12-18", "close": 15.65, "volume": 119945.0}, {"date": "2019-12-19", "close": 15.58, "volume": 118942.0}, {"date": "2019-12-20", "close": 15.69, "volume": 266898.0}, {"date": "2019-12-23", "close": 15.72, "volume": 145550.0}, {"date": "2019-12-24", "close": 15.56, "volume": 67384.0}, {"date": "2019-12-26", "close": 15.52, "volume": 128154.0}, {"date": "2019-12-27", "close": 15.43, "volume": 104558.0}, {"date": "2019-12-30", "close": 15.65, "volume": 149625.0}, {"date": "2019-12-31", "close": 15.75, "volume": 232788.0}, {"date": "2020-01-02", "close": 15.49, "volume": 123363.0}, {"date": "2020-01-03", "close": 15.25, "volume": 146354.0}, {"date": "2020-01-06", "close": 15.26, "volume": 119087.0}, {"date": "2020-01-07", "close": 15.06, "volume": 180450.0}, {"date": "2020-01-08", "close": 15.04, "volume": 160537.0}, {"date": "2020-01-09", "close": 15.03, "volume": 192344.0}, {"date": "2020-01-10", "close": 14.9, "volume": 260578.0}, {"date": "2020-01-13", "close": 15.01, "volume": 133570.0}, {"date": "2020-01-14", "close": 15.11, "volume": 182024.0}, {"date": "2020-01-15", "close": 15.2, "volume": 162140.0}, {"date": "2020-01-16", "close": 15.17, "volume": 133022.0}, {"date": "2020-01-17", "close": 15.61, "volume": 137011.0}, {"date": "2020-01-21", "close": 15.64, "volume": 107240.0}, {"date": "2020-01-22", "close": 15.6, "volume": 133007.0}, {"date": "2020-01-23", "close": 17.05, "volume": 308515.0}, {"date": "2020-01-24", "close": 17.85, "volume": 284199.0}, {"date": "2020-01-27", "close": 17.96, "volume": 275313.0}, {"date": "2020-01-28", "close": 18.8, "volume": 280360.0}, {"date": "2020-01-29", "close": 18.16, "volume": 188783.0}, {"date": "2020-01-30", "close": 17.83, "volume": 156155.0}, {"date": "2020-01-31", "close": 17.57, "volume": 197125.0}, {"date": "2020-02-03", "close": 17.31, "volume": 154935.0}, {"date": "2020-02-04", "close": 17.16, "volume": 374036.0}, {"date": "2020-02-05", "close": 19.8, "volume": 671443.0}, {"date": "2020-02-06", "close": 19.16, "volume": 277581.0}, {"date": "2020-02-07", "close": 18.76, "volume": 325726.0}, {"date": "2020-02-10", "close": 18.72, "volume": 149709.0}, {"date": "2020-02-11", "close": 18.89, "volume": 104745.0}, {"date": "2020-02-12", "close": 18.75, "volume": 112126.0}, {"date": "2020-02-13", "close": 19.11, "volume": 106269.0}, {"date": "2020-02-14", "close": 18.65, "volume": 302388.0}, {"date": "2020-02-18", "close": 19.45, "volume": 185842.0}, {"date": "2020-02-19", "close": 19.135, "volume": 134326.0}, {"date": "2020-02-20", "close": 19.43, "volume": 131553.0}, {"date": "2020-02-21", "close": 19.055, "volume": 166634.0}, {"date": "2020-02-24", "close": 18.06, "volume": 227065.0}, {"date": "2020-02-25", "close": 17.69, "volume": 196609.0}, {"date": "2020-02-26", "close": 17.32, "volume": 231286.0}, {"date": "2020-02-27", "close": 16.53, "volume": 167474.0}, {"date": "2020-02-28", "close": 16.17, "volume": 189065.0}, {"date": "2020-03-02", "close": 16.0, "volume": 153886.0}, {"date": "2020-03-03", "close": 15.81, "volume": 209602.0}, {"date": "2020-03-04", "close": 16.19, "volume": 148173.0}, {"date": "2020-03-05", "close": 15.16, "volume": 220089.0}, {"date": "2020-03-06", "close": 14.75, "volume": 278553.0}, {"date": "2020-03-09", "close": 12.87, "volume": 313058.0}, {"date": "2020-03-10", "close": 13.29, "volume": 390610.0}, {"date": "2020-03-11", "close": 11.96, "volume": 386884.0}, {"date": "2020-03-12", "close": 10.0, "volume": 417931.0}, {"date": "2020-03-13", "close": 10.54, "volume": 236197.0}, {"date": "2020-03-16", "close": 7.2, "volume": 407411.0}, {"date": "2020-03-17", "close": 7.41, "volume": 392019.0}, {"date": "2020-03-18", "close": 6.81, "volume": 271705.0}, {"date": "2020-03-19", "close": 7.76, "volume": 338214.0}, {"date": "2020-03-20", "close": 6.77, "volume": 323068.0}, {"date": "2020-03-23", "close": 5.92, "volume": 737864.0}, {"date": "2020-03-24", "close": 6.34, "volume": 554335.0}, {"date": "2020-03-25", "close": 6.54, "volume": 891124.0}, {"date": "2020-03-26", "close": 7.46, "volume": 639030.0}, {"date": "2020-03-27", "close": 7.25, "volume": 532563.0}, {"date": "2020-03-30", "close": 7.03, "volume": 180911.0}, {"date": "2020-03-31", "close": 7.3, "volume": 480465.0}, {"date": "2020-04-01", "close": 5.88, "volume": 404769.0}, {"date": "2020-04-02", "close": 5.45, "volume": 559613.0}, {"date": "2020-04-03", "close": 5.15, "volume": 472005.0}, {"date": "2020-04-06", "close": 5.34, "volume": 552936.0}, {"date": "2020-04-07", "close": 5.63, "volume": 541029.0}, {"date": "2020-04-08", "close": 6.45, "volume": 472560.0}, {"date": "2020-04-09", "close": 8.5, "volume": 778150.0}, {"date": "2020-04-13", "close": 7.655, "volume": 414568.0}, {"date": "2020-04-14", "close": 7.68, "volume": 303088.0}, {"date": "2020-04-15", "close": 7.07, "volume": 211022.0}, {"date": "2020-04-16", "close": 7.1, "volume": 177395.0}, {"date": "2020-04-17", "close": 7.8, "volume": 251708.0}, {"date": "2020-04-20", "close": 7.54, "volume": 159093.0}, {"date": "2020-04-21", "close": 7.49, "volume": 140949.0}, {"date": "2020-04-22", "close": 7.57, "volume": 129181.0}, {"date": "2020-04-23", "close": 8.67, "volume": 397564.0}, {"date": "2020-04-24", "close": 9.29, "volume": 384657.0}, {"date": "2020-04-27", "close": 10.355, "volume": 392217.0}, {"date": "2020-04-28", "close": 11.15, "volume": 512844.0}, {"date": "2020-04-29", "close": 11.41, "volume": 407860.0}, {"date": "2020-04-30", "close": 10.45, "volume": 398651.0}, {"date": "2020-05-01", "close": 10.47, "volume": 239271.0}, {"date": "2020-05-04", "close": 10.32, "volume": 179783.0}, {"date": "2020-05-05", "close": 10.12, "volume": 218075.0}, {"date": "2020-05-06", "close": 9.76, "volume": 608671.0}, {"date": "2020-05-07", "close": 10.54, "volume": 320336.0}, {"date": "2020-05-08", "close": 10.88, "volume": 210925.0}, {"date": "2020-05-11", "close": 11.395, "volume": 368392.0}, {"date": "2020-05-12", "close": 10.67, "volume": 303895.0}, {"date": "2020-05-13", "close": 10.19, "volume": 278490.0}, {"date": "2020-05-14", "close": 10.45, "volume": 221587.0}, {"date": "2020-05-15", "close": 11.44, "volume": 314379.0}, {"date": "2020-05-18", "close": 13.1, "volume": 482567.0}, {"date": "2020-05-19", "close": 13.27, "volume": 339664.0}, {"date": "2020-05-20", "close": 13.15, "volume": 234752.0}, {"date": "2020-05-21", "close": 13.24, "volume": 179316.0}, {"date": "2020-05-22", "close": 13.29, "volume": 119578.0}, {"date": "2020-05-26", "close": 13.88, "volume": 248772.0}, {"date": "2020-05-27", "close": 15.19, "volume": 562153.0}, {"date": "2020-05-28", "close": 14.77, "volume": 350424.0}, {"date": "2020-05-29", "close": 14.86, "volume": 501759.0}, {"date": "2020-06-01", "close": 15.36, "volume": 180957.0}, {"date": "2020-06-02", "close": 15.45, "volume": 313700.0}, {"date": "2020-06-03", "close": 16.34, "volume": 230186.0}, {"date": "2020-06-04", "close": 16.19, "volume": 262143.0}, {"date": "2020-06-05", "close": 17.43, "volume": 551625.0}, {"date": "2020-06-08", "close": 18.09, "volume": 221401.0}, {"date": "2020-06-09", "close": 17.37, "volume": 270276.0}, {"date": "2020-06-10", "close": 17.82, "volume": 286222.0}, {"date": "2020-06-11", "close": 15.9, "volume": 507624.0}, {"date": "2020-06-12", "close": 16.03, "volume": 176626.0}, {"date": "2020-06-15", "close": 16.88, "volume": 261530.0}, {"date": "2020-06-16", "close": 17.82, "volume": 277338.0}, {"date": "2020-06-17", "close": 18.15, "volume": 219616.0}, {"date": "2020-06-18", "close": 18.25, "volume": 216352.0}, {"date": "2020-06-19", "close": 18.6, "volume": 401533.0}, {"date": "2020-06-22", "close": 19.32, "volume": 248552.0}, {"date": "2020-06-23", "close": 19.32, "volume": 192698.0}, {"date": "2020-06-24", "close": 18.99, "volume": 348021.0}, {"date": "2020-06-25", "close": 19.0, "volume": 231008.0}, {"date": "2020-06-26", "close": 18.06, "volume": 385832.0}, {"date": "2020-06-29", "close": 18.94, "volume": 226154.0}, {"date": "2020-06-30", "close": 19.05, "volume": 348607.0}, {"date": "2020-07-01", "close": 18.81, "volume": 135616.0}, {"date": "2020-07-02", "close": 19.3, "volume": 154216.0}, {"date": "2020-07-06", "close": 20.6, "volume": 278274.0}, {"date": "2020-07-07", "close": 19.0, "volume": 180102.0}, {"date": "2020-07-08", "close": 18.9, "volume": 139899.0}, {"date": "2020-07-09", "close": 18.03, "volume": 123902.0}, {"date": "2020-07-10", "close": 18.54, "volume": 117770.0}, {"date": "2020-07-13", "close": 18.17, "volume": 132647.0}, {"date": "2020-07-14", "close": 18.91, "volume": 113795.0}, {"date": "2020-07-15", "close": 19.89, "volume": 242131.0}, {"date": "2020-07-16", "close": 19.95, "volume": 166964.0}, {"date": "2020-07-17", "close": 19.72, "volume": 127608.0}, {"date": "2020-07-20", "close": 20.5, "volume": 242725.0}, {"date": "2020-07-21", "close": 22.06, "volume": 523581.0}, {"date": "2020-07-22", "close": 22.69, "volume": 280582.0}, {"date": "2020-07-23", "close": 22.11, "volume": 166299.0}, {"date": "2020-07-24", "close": 21.55, "volume": 156402.0}, {"date": "2020-07-27", "close": 22.62, "volume": 131438.0}, {"date": "2020-07-28", "close": 23.01, "volume": 154487.0}, {"date": "2020-07-29", "close": 22.55, "volume": 134888.0}, {"date": "2020-07-30", "close": 21.86, "volume": 131778.0}, {"date": "2020-07-31", "close": 20.7, "volume": 115729.0}, {"date": "2020-08-03", "close": 21.21, "volume": 149731.0}, {"date": "2020-08-04", "close": 21.17, "volume": 94418.0}, {"date": "2020-08-05", "close": 21.38, "volume": 227576.0}, {"date": "2020-08-06", "close": 20.38, "volume": 79576.0}, {"date": "2020-08-07", "close": 20.87, "volume": 126570.0}, {"date": "2020-08-10", "close": 19.82, "volume": 95750.0}, {"date": "2020-08-11", "close": 20.19, "volume": 136388.0}, {"date": "2020-08-12", "close": 20.33, "volume": 156063.0}, {"date": "2020-08-13", "close": 21.76, "volume": 194726.0}, {"date": "2020-08-14", "close": 22.0, "volume": 138283.0}, {"date": "2020-08-17", "close": 22.45, "volume": 241989.0}, {"date": "2020-08-18", "close": 22.54, "volume": 194478.0}, {"date": "2020-08-19", "close": 22.34, "volume": 151688.0}, {"date": "2020-08-20", "close": 21.49, "volume": 140869.0}, {"date": "2020-08-21", "close": 20.71, "volume": 310376.0}, {"date": "2020-08-24", "close": 21.46, "volume": 274710.0}, {"date": "2020-08-25", "close": 21.07, "volume": 184145.0}, {"date": "2020-08-26", "close": 21.42, "volume": 154257.0}, {"date": "2020-08-27", "close": 21.6, "volume": 174463.0}, {"date": "2020-08-28", "close": 21.7, "volume": 184624.0}, {"date": "2020-08-31", "close": 20.91, "volume": 185729.0}, {"date": "2020-09-01", "close": 22.42, "volume": 255082.0}, {"date": "2020-09-02", "close": 22.34, "volume": 170372.0}, {"date": "2020-09-03", "close": 20.94, "volume": 168259.0}, {"date": "2020-09-04", "close": 21.05, "volume": 243337.0}, {"date": "2020-09-08", "close": 22.46, "volume": 476551.0}, {"date": "2020-09-09", "close": 18.12, "volume": 2086270.0}, {"date": "2020-09-10", "close": 17.91, "volume": 733572.0}, {"date": "2020-09-11", "close": 17.5, "volume": 426047.0}, {"date": "2020-09-14", "close": 16.7, "volume": 741981.0}, {"date": "2020-09-15", "close": 17.44, "volume": 604968.0}, {"date": "2020-09-16", "close": 17.39, "volume": 412617.0}, {"date": "2020-09-17", "close": 17.05, "volume": 315592.0}, {"date": "2020-09-18", "close": 17.04, "volume": 467531.0}, {"date": "2020-09-21", "close": 16.43, "volume": 280704.0}, {"date": "2020-09-22", "close": 18.32, "volume": 432110.0}, {"date": "2020-09-23", "close": 17.03, "volume": 300133.0}, {"date": "2020-09-24", "close": 16.65, "volume": 227105.0}, {"date": "2020-09-25", "close": 16.78, "volume": 109269.0}, {"date": "2020-09-28", "close": 17.1, "volume": 362822.0}, {"date": "2020-09-29", "close": 17.01, "volume": 135121.0}, {"date": "2020-09-30", "close": 17.49, "volume": 287084.0}, {"date": "2020-10-01", "close": 18.37, "volume": 223943.0}, {"date": "2020-10-02", "close": 18.9, "volume": 296658.0}, {"date": "2020-10-05", "close": 19.78, "volume": 213342.0}, {"date": "2020-10-06", "close": 19.41, "volume": 162182.0}, {"date": "2020-10-07", "close": 19.79, "volume": 122783.0}, {"date": "2020-10-08", "close": 19.27, "volume": 121865.0}, {"date": "2020-10-09", "close": 20.0, "volume": 131104.0}, {"date": "2020-10-12", "close": 19.94, "volume": 118028.0}, {"date": "2020-10-13", "close": 20.27, "volume": 104957.0}, {"date": "2020-10-14", "close": 19.66, "volume": 64160.0}, {"date": "2020-10-15", "close": 20.49, "volume": 246591.0}, {"date": "2020-10-16", "close": 20.56, "volume": 62911.0}, {"date": "2020-10-19", "close": 20.25, "volume": 98834.0}, {"date": "2020-10-20", "close": 20.53, "volume": 56366.0}, {"date": "2020-10-21", "close": 19.59, "volume": 154402.0}, {"date": "2020-10-22", "close": 19.14, "volume": 113486.0}, {"date": "2020-10-23", "close": 19.67, "volume": 102178.0}, {"date": "2020-10-26", "close": 19.34, "volume": 243293.0}, {"date": "2020-10-27", "close": 20.31, "volume": 494278.0}, {"date": "2020-10-28", "close": 21.24, "volume": 217365.0}, {"date": "2020-10-29", "close": 20.92, "volume": 142308.0}, {"date": "2020-10-30", "close": 20.62, "volume": 181811.0}, {"date": "2020-11-02", "close": 21.05, "volume": 129726.0}, {"date": "2020-11-03", "close": 22.63, "volume": 251189.0}, {"date": "2020-11-04", "close": 22.07, "volume": 181621.0}, {"date": "2020-11-05", "close": 23.54, "volume": 182260.0}, {"date": "2020-11-06", "close": 22.77, "volume": 95265.0}, {"date": "2020-11-09", "close": 21.22, "volume": 288347.0}, {"date": "2020-11-10", "close": 21.88, "volume": 252649.0}, {"date": "2020-11-11", "close": 23.79, "volume": 379024.0}, {"date": "2020-11-12", "close": 22.77, "volume": 300989.0}, {"date": "2020-11-13", "close": 23.45, "volume": 155253.0}, {"date": "2020-11-16", "close": 23.44, "volume": 172004.0}, {"date": "2020-11-17", "close": 23.62, "volume": 125026.0}, {"date": "2020-11-18", "close": 22.87, "volume": 101837.0}, {"date": "2020-11-19", "close": 22.48, "volume": 132282.0}, {"date": "2020-11-20", "close": 22.41, "volume": 154049.0}, {"date": "2020-11-23", "close": 23.41, "volume": 146638.0}, {"date": "2020-11-24", "close": 22.73, "volume": 138803.0}, {"date": "2020-11-25", "close": 22.57, "volume": 215782.0}, {"date": "2020-11-27", "close": 22.61, "volume": 143374.0}, {"date": "2020-11-30", "close": 21.66, "volume": 253417.0}, {"date": "2020-12-01", "close": 21.89, "volume": 348736.0}, {"date": "2020-12-02", "close": 21.93, "volume": 222819.0}, {"date": "2020-12-03", "close": 22.44, "volume": 147279.0}, {"date": "2020-12-04", "close": 22.51, "volume": 132597.0}, {"date": "2020-12-07", "close": 22.61, "volume": 106999.0}, {"date": "2020-12-08", "close": 22.75, "volume": 168184.0}, {"date": "2020-12-09", "close": 22.5, "volume": 68210.0}, {"date": "2020-12-10", "close": 22.7, "volume": 45730.0}, {"date": "2020-12-11", "close": 22.88, "volume": 94040.0}, {"date": "2020-12-14", "close": 23.97, "volume": 136406.0}, {"date": "2020-12-15", "close": 25.05, "volume": 164904.0}, {"date": "2020-12-16", "close": 25.23, "volume": 101971.0}, {"date": "2020-12-17", "close": 25.38, "volume": 84504.0}, {"date": "2020-12-18", "close": 25.8, "volume": 386394.0}, {"date": "2020-12-21", "close": 26.1, "volume": 376942.0}, {"date": "2020-12-22", "close": 27.43, "volume": 268303.0}, {"date": "2020-12-23", "close": 26.62, "volume": 122867.0}, {"date": "2020-12-24", "close": 26.69, "volume": 60160.0}, {"date": "2020-12-28", "close": 26.13, "volume": 136287.0}, {"date": "2020-12-29", "close": 25.24, "volume": 251770.0}, {"date": "2020-12-30", "close": 25.41, "volume": 115666.0}, {"date": "2020-12-31", "close": 24.84, "volume": 254716.0}, {"date": "2021-01-04", "close": 24.25, "volume": 148231.0}, {"date": "2021-01-05", "close": 24.89, "volume": 139226.0}, {"date": "2021-01-06", "close": 26.25, "volume": 209229.0}, {"date": "2021-01-07", "close": 26.25, "volume": 82495.0}, {"date": "2021-01-08", "close": 25.54, "volume": 141929.0}, {"date": "2021-01-11", "close": 26.52, "volume": 65975.0}, {"date": "2021-01-12", "close": 27.82, "volume": 468959.0}, {"date": "2021-01-13", "close": 27.71, "volume": 205993.0}, {"date": "2021-01-14", "close": 27.32, "volume": 71550.0}, {"date": "2021-01-15", "close": 27.04, "volume": 162270.0}, {"date": "2021-01-19", "close": 27.89, "volume": 156156.0}, {"date": "2021-01-20", "close": 28.52, "volume": 102398.0}, {"date": "2021-01-21", "close": 28.96, "volume": 178056.0}, {"date": "2021-01-22", "close": 28.79, "volume": 97529.0}, {"date": "2021-01-25", "close": 28.36, "volume": 181372.0}, {"date": "2021-01-26", "close": 28.56, "volume": 94921.0}, {"date": "2021-01-27", "close": 26.89, "volume": 142810.0}, {"date": "2021-01-28", "close": 26.38, "volume": 164808.0}, {"date": "2021-01-29", "close": 25.53, "volume": 89528.0}, {"date": "2021-02-01", "close": 26.01, "volume": 117481.0}, {"date": "2021-02-02", "close": 26.08, "volume": 108307.0}, {"date": "2021-02-03", "close": 26.53, "volume": 107471.0}, {"date": "2021-02-04", "close": 27.12, "volume": 175945.0}, {"date": "2021-02-05", "close": 27.53, "volume": 58430.0}, {"date": "2021-02-08", "close": 28.82, "volume": 221482.0}, {"date": "2021-02-09", "close": 28.99, "volume": 371723.0}, {"date": "2021-02-10", "close": 28.69, "volume": 484722.0}, {"date": "2021-02-11", "close": 28.08, "volume": 231863.0}, {"date": "2021-02-12", "close": 27.28, "volume": 163353.0}, {"date": "2021-02-16", "close": 26.67, "volume": 151125.0}, {"date": "2021-02-17", "close": 27.76, "volume": 481839.0}, {"date": "2021-02-18", "close": 26.95, "volume": 210358.0}, {"date": "2021-02-19", "close": 27.45, "volume": 179539.0}, {"date": "2021-02-22", "close": 26.96, "volume": 284727.0}, {"date": "2021-02-23", "close": 27.08, "volume": 234345.0}, {"date": "2021-02-24", "close": 28.1, "volume": 225496.0}, {"date": "2021-02-25", "close": 26.93, "volume": 161889.0}, {"date": "2021-02-26", "close": 25.63, "volume": 232190.0}, {"date": "2021-03-01", "close": 28.48, "volume": 213440.0}, {"date": "2021-03-02", "close": 28.41, "volume": 122157.0}, {"date": "2021-03-03", "close": 28.22, "volume": 95687.0}, {"date": "2021-03-04", "close": 27.38, "volume": 134446.0}, {"date": "2021-03-05", "close": 28.37, "volume": 151143.0}, {"date": "2021-03-08", "close": 29.4, "volume": 153492.0}, {"date": "2021-03-09", "close": 29.56, "volume": 214242.0}, {"date": "2021-03-10", "close": 30.31, "volume": 139802.0}, {"date": "2021-03-11", "close": 30.87, "volume": 171743.0}, {"date": "2021-03-12", "close": 31.25, "volume": 237409.0}, {"date": "2021-03-15", "close": 31.6, "volume": 323501.0}, {"date": "2021-03-16", "close": 30.59, "volume": 145170.0}, {"date": "2021-03-17", "close": 30.05, "volume": 126051.0}, {"date": "2021-03-18", "close": 29.15, "volume": 101042.0}, {"date": "2021-03-19", "close": 29.54, "volume": 253342.0}, {"date": "2021-03-22", "close": 28.94, "volume": 81633.0}, {"date": "2021-03-23", "close": 27.61, "volume": 141578.0}, {"date": "2021-03-24", "close": 26.12, "volume": 140941.0}, {"date": "2021-03-25", "close": 26.88, "volume": 169717.0}, {"date": "2021-03-26", "close": 27.06, "volume": 79568.0}, {"date": "2021-03-29", "close": 26.14, "volume": 101673.0}, {"date": "2021-03-30", "close": 26.66, "volume": 66401.0}, {"date": "2021-03-31", "close": 26.59, "volume": 151048.0}, {"date": "2021-04-01", "close": 27.49, "volume": 97924.0}, {"date": "2021-04-05", "close": 27.56, "volume": 100965.0}, {"date": "2021-04-06", "close": 27.55, "volume": 77809.0}, {"date": "2021-04-07", "close": 26.98, "volume": 108134.0}, {"date": "2021-04-08", "close": 27.0, "volume": 181912.0}, {"date": "2021-04-09", "close": 27.07, "volume": 84893.0}, {"date": "2021-04-12", "close": 28.06, "volume": 82273.0}, {"date": "2021-04-13", "close": 27.7, "volume": 74529.0}, {"date": "2021-04-14", "close": 27.87, "volume": 118502.0}, {"date": "2021-04-15", "close": 27.29, "volume": 86208.0}, {"date": "2021-04-16", "close": 27.36, "volume": 90898.0}, {"date": "2021-04-19", "close": 26.68, "volume": 100436.0}, {"date": "2021-04-20", "close": 26.17, "volume": 134305.0}, {"date": "2021-04-21", "close": 26.65, "volume": 89396.0}, {"date": "2021-04-22", "close": 28.47, "volume": 252588.0}, {"date": "2021-04-23", "close": 29.44, "volume": 151706.0}, {"date": "2021-04-26", "close": 29.52, "volume": 278921.0}, {"date": "2021-04-27", "close": 29.68, "volume": 130543.0}, {"date": "2021-04-28", "close": 28.65, "volume": 108991.0}, {"date": "2021-04-29", "close": 28.61, "volume": 129285.0}, {"date": "2021-04-30", "close": 28.36, "volume": 346944.0}, {"date": "2021-05-03", "close": 29.97, "volume": 809990.0}, {"date": "2021-05-04", "close": 29.49, "volume": 661083.0}, {"date": "2021-05-05", "close": 28.8, "volume": 732866.0}, {"date": "2021-05-06", "close": 29.745, "volume": 619110.0}, {"date": "2021-05-07", "close": 29.75, "volume": 1041042.0}, {"date": "2021-05-10", "close": 28.76, "volume": 1398659.0}, {"date": "2021-05-11", "close": 28.95, "volume": 248062.0}, {"date": "2021-05-12", "close": 29.06, "volume": 508557.0}, {"date": "2021-05-13", "close": 32.19, "volume": 1648830.0}, {"date": "2021-05-14", "close": 32.65, "volume": 685878.0}, {"date": "2021-05-17", "close": 32.49, "volume": 250561.0}, {"date": "2021-05-18", "close": 32.49, "volume": 318621.0}, {"date": "2021-05-19", "close": 31.89, "volume": 241400.0}, {"date": "2021-05-20", "close": 31.19, "volume": 160178.0}, {"date": "2021-05-21", "close": 30.64, "volume": 164176.0}, {"date": "2021-05-24", "close": 28.9, "volume": 319494.0}, {"date": "2021-05-25", "close": 28.18, "volume": 361398.0}, {"date": "2021-05-26", "close": 28.24, "volume": 182787.0}, {"date": "2021-05-27", "close": 28.11, "volume": 186859.0}, {"date": "2021-05-28", "close": 27.76, "volume": 179352.0}, {"date": "2021-06-01", "close": 28.59, "volume": 372542.0}, {"date": "2021-06-02", "close": 28.09, "volume": 198286.0}, {"date": "2021-06-03", "close": 26.81, "volume": 238716.0}, {"date": "2021-06-04", "close": 26.56, "volume": 207403.0}, {"date": "2021-06-07", "close": 26.78, "volume": 198021.0}, {"date": "2021-06-08", "close": 26.81, "volume": 195665.0}, {"date": "2021-06-09", "close": 26.81, "volume": 259573.0}, {"date": "2021-06-10", "close": 26.05, "volume": 161349.0}, {"date": "2021-06-11", "close": 25.89, "volume": 121790.0}, {"date": "2021-06-14", "close": 25.6, "volume": 186478.0}, {"date": "2021-06-15", "close": 25.68, "volume": 167663.0}, {"date": "2021-06-16", "close": 25.68, "volume": 133442.0}, {"date": "2021-06-17", "close": 25.38, "volume": 218330.0}, {"date": "2021-06-18", "close": 25.13, "volume": 157512.0}, {"date": "2021-06-21", "close": 25.43, "volume": 164378.0}, {"date": "2021-06-22", "close": 25.69, "volume": 162431.0}, {"date": "2021-06-23", "close": 25.85, "volume": 310657.0}, {"date": "2021-06-24", "close": 26.27, "volume": 99768.0}, {"date": "2021-06-25", "close": 25.98, "volume": 487718.0}, {"date": "2021-06-28", "close": 25.39, "volume": 166359.0}, {"date": "2021-06-29", "close": 25.72, "volume": 233557.0}, {"date": "2021-06-30", "close": 26.29, "volume": 292335.0}, {"date": "2021-07-01", "close": 26.39, "volume": 126723.0}, {"date": "2021-07-02", "close": 25.68, "volume": 134379.0}, {"date": "2021-07-06", "close": 25.04, "volume": 236282.0}, {"date": "2021-07-07", "close": 24.72, "volume": 394669.0}, {"date": "2021-07-08", "close": 24.6, "volume": 258550.0}, {"date": "2021-07-09", "close": 25.25, "volume": 184231.0}, {"date": "2021-07-12", "close": 26.66, "volume": 217634.0}, {"date": "2021-07-13", "close": 25.94, "volume": 126885.0}, {"date": "2021-07-14", "close": 26.0, "volume": 197081.0}, {"date": "2021-07-15", "close": 25.29, "volume": 81611.0}, {"date": "2021-07-16", "close": 24.5, "volume": 130720.0}, {"date": "2021-07-19", "close": 24.5, "volume": 195333.0}, {"date": "2021-07-20", "close": 25.67, "volume": 146596.0}, {"date": "2021-07-21", "close": 25.69, "volume": 175015.0}, {"date": "2021-07-22", "close": 26.26, "volume": 229386.0}, {"date": "2021-07-23", "close": 26.53, "volume": 139265.0}, {"date": "2021-07-26", "close": 26.48, "volume": 95194.0}, {"date": "2021-07-27", "close": 26.04, "volume": 113698.0}, {"date": "2021-07-28", "close": 25.79, "volume": 93171.0}, {"date": "2021-07-29", "close": 26.34, "volume": 127372.0}, {"date": "2021-07-30", "close": 26.66, "volume": 83493.0}, {"date": "2021-08-02", "close": 26.95, "volume": 134039.0}, {"date": "2021-08-03", "close": 26.9, "volume": 62775.0}, {"date": "2021-08-04", "close": 26.62, "volume": 67396.0}, {"date": "2021-08-05", "close": 26.43, "volume": 81593.0}, {"date": "2021-08-06", "close": 26.27, "volume": 80984.0}, {"date": "2021-08-09", "close": 25.33, "volume": 74006.0}, {"date": "2021-08-10", "close": 26.42, "volume": 243812.0}, {"date": "2021-08-11", "close": 27.08, "volume": 63130.0}, {"date": "2021-08-12", "close": 26.48, "volume": 66057.0}, {"date": "2021-08-13", "close": 25.71, "volume": 82315.0}, {"date": "2021-08-16", "close": 25.47, "volume": 62395.0}, {"date": "2021-08-17", "close": 24.48, "volume": 93795.0}, {"date": "2021-08-18", "close": 24.16, "volume": 128148.0}, {"date": "2021-08-19", "close": 23.88, "volume": 79257.0}, {"date": "2021-08-20", "close": 24.46, "volume": 95559.0}, {"date": "2021-08-23", "close": 25.09, "volume": 90124.0}, {"date": "2021-08-24", "close": 25.72, "volume": 68930.0}, {"date": "2021-08-25", "close": 26.01, "volume": 96871.0}, {"date": "2021-08-26", "close": 25.54, "volume": 106190.0}, {"date": "2021-08-27", "close": 25.87, "volume": 116362.0}, {"date": "2021-08-30", "close": 26.0, "volume": 85221.0}, {"date": "2021-08-31", "close": 24.94, "volume": 146421.0}, {"date": "2021-09-01", "close": 26.35, "volume": 196576.0}, {"date": "2021-09-02", "close": 25.93, "volume": 381967.0}, {"date": "2021-09-03", "close": 26.73, "volume": 182085.0}, {"date": "2021-09-07", "close": 25.7, "volume": 164862.0}, {"date": "2021-09-08", "close": 25.15, "volume": 145799.0}, {"date": "2021-09-09", "close": 25.26, "volume": 229174.0}, {"date": "2021-09-10", "close": 25.46, "volume": 143411.0}, {"date": "2021-09-13", "close": 25.45, "volume": 126459.0}, {"date": "2021-09-14", "close": 24.74, "volume": 225270.0}, {"date": "2021-09-15", "close": 25.67, "volume": 135450.0}, {"date": "2021-09-16", "close": 25.5, "volume": 155773.0}, {"date": "2021-09-17", "close": 25.61, "volume": 389073.0}, {"date": "2021-09-20", "close": 24.54, "volume": 202305.0}, {"date": "2021-09-21", "close": 24.01, "volume": 102209.0}, {"date": "2021-09-22", "close": 24.95, "volume": 118413.0}, {"date": "2021-09-23", "close": 25.41, "volume": 124099.0}, {"date": "2021-09-24", "close": 25.37, "volume": 66008.0}, {"date": "2021-09-27", "close": 26.08, "volume": 99712.0}, {"date": "2021-09-28", "close": 25.85, "volume": 70478.0}, {"date": "2021-09-29", "close": 25.63, "volume": 63164.0}, {"date": "2021-09-30", "close": 25.08, "volume": 234463.0}, {"date": "2021-10-01", "close": 25.9, "volume": 99367.0}, {"date": "2021-10-04", "close": 26.32, "volume": 96689.0}, {"date": "2021-10-05", "close": 26.25, "volume": 80300.0}, {"date": "2021-10-06", "close": 26.05, "volume": 89002.0}, {"date": "2021-10-07", "close": 26.6, "volume": 215377.0}, {"date": "2021-10-08", "close": 26.5, "volume": 139976.0}, {"date": "2021-10-11", "close": 26.51, "volume": 82048.0}, {"date": "2021-10-12", "close": 26.5, "volume": 81841.0}, {"date": "2021-10-13", "close": 26.11, "volume": 136117.0}, {"date": "2021-10-14", "close": 26.51, "volume": 95555.0}, {"date": "2021-10-15", "close": 26.75, "volume": 148273.0}, {"date": "2021-10-18", "close": 26.81, "volume": 65865.0}, {"date": "2021-10-19", "close": 26.55, "volume": 81419.0}, {"date": "2021-10-20", "close": 26.17, "volume": 178911.0}, {"date": "2021-10-21", "close": 26.41, "volume": 81594.0}, {"date": "2021-10-22", "close": 26.44, "volume": 72903.0}, {"date": "2021-10-25", "close": 26.53, "volume": 140762.0}, {"date": "2021-10-26", "close": 25.85, "volume": 179372.0}, {"date": "2021-10-27", "close": 25.9, "volume": 181912.0}, {"date": "2021-10-28", "close": 26.45, "volume": 78835.0}, {"date": "2021-10-29", "close": 26.78, "volume": 85283.0}, {"date": "2021-11-01", "close": 27.56, "volume": 137833.0}, {"date": "2021-11-02", "close": 26.92, "volume": 97813.0}, {"date": "2021-11-03", "close": 27.49, "volume": 109550.0}, {"date": "2021-11-04", "close": 27.86, "volume": 80265.0}, {"date": "2021-11-05", "close": 28.39, "volume": 123110.0}, {"date": "2021-11-08", "close": 28.42, "volume": 155170.0}, {"date": "2021-11-09", "close": 28.45, "volume": 85600.0}, {"date": "2021-11-10", "close": 28.9, "volume": 213437.0}, {"date": "2021-11-11", "close": 28.91, "volume": 129668.0}, {"date": "2021-11-12", "close": 29.29, "volume": 106256.0}, {"date": "2021-11-15", "close": 29.43, "volume": 102688.0}, {"date": "2021-11-16", "close": 29.57, "volume": 97060.0}, {"date": "2021-11-17", "close": 28.88, "volume": 68125.0}, {"date": "2021-11-18", "close": 28.72, "volume": 81423.0}, {"date": "2021-11-19", "close": 28.48, "volume": 151227.0}, {"date": "2021-11-22", "close": 28.82, "volume": 220477.0}, {"date": "2021-11-23", "close": 28.7, "volume": 106644.0}, {"date": "2021-11-24", "close": 28.59, "volume": 57736.0}, {"date": "2021-11-26", "close": 27.86, "volume": 179259.0}, {"date": "2021-11-29", "close": 27.32, "volume": 114131.0}, {"date": "2021-11-30", "close": 27.36, "volume": 281127.0}, {"date": "2021-12-01", "close": 27.87, "volume": 187853.0}, {"date": "2021-12-02", "close": 28.07, "volume": 99218.0}, {"date": "2021-12-03", "close": 27.33, "volume": 418605.0}, {"date": "2021-12-06", "close": 27.98, "volume": 80113.0}, {"date": "2021-12-07", "close": 28.2, "volume": 115630.0}, {"date": "2021-12-08", "close": 28.03, "volume": 56386.0}, {"date": "2021-12-09", "close": 27.29, "volume": 97547.0}, {"date": "2021-12-10", "close": 27.46, "volume": 84902.0}, {"date": "2021-12-13", "close": 27.37, "volume": 88256.0}, {"date": "2021-12-14", "close": 27.07, "volume": 120740.0}, {"date": "2021-12-15", "close": 27.14, "volume": 135415.0}, {"date": "2021-12-16", "close": 26.87, "volume": 126029.0}, {"date": "2021-12-17", "close": 25.45, "volume": 244003.0}, {"date": "2021-12-20", "close": 25.27, "volume": 262937.0}, {"date": "2021-12-21", "close": 25.43, "volume": 103248.0}, {"date": "2021-12-22", "close": 25.95, "volume": 91049.0}, {"date": "2021-12-23", "close": 26.27, "volume": 45786.0}, {"date": "2021-12-27", "close": 27.07, "volume": 61343.0}, {"date": "2021-12-28", "close": 27.12, "volume": 51503.0}, {"date": "2021-12-29", "close": 27.51, "volume": 90622.0}, {"date": "2021-12-30", "close": 29.0, "volume": 267171.0}, {"date": "2021-12-31", "close": 28.33, "volume": 141402.0}, {"date": "2022-01-03", "close": 28.22, "volume": 82659.0}, {"date": "2022-01-04", "close": 28.09, "volume": 102020.0}, {"date": "2022-01-05", "close": 27.65, "volume": 64074.0}, {"date": "2022-01-06", "close": 27.86, "volume": 64911.0}, {"date": "2022-01-07", "close": 27.4, "volume": 36198.0}, {"date": "2022-01-10", "close": 27.43, "volume": 85513.0}, {"date": "2022-01-11", "close": 27.08, "volume": 68816.0}, {"date": "2022-01-12", "close": 26.86, "volume": 96210.0}, {"date": "2022-01-13", "close": 26.86, "volume": 60120.0}, {"date": "2022-01-14", "close": 26.49, "volume": 83099.0}, {"date": "2022-01-18", "close": 25.56, "volume": 110656.0}, {"date": "2022-01-19", "close": 25.2, "volume": 109820.0}, {"date": "2022-01-20", "close": 24.21, "volume": 108095.0}, {"date": "2022-01-21", "close": 23.72, "volume": 161444.0}, {"date": "2022-01-24", "close": 24.4, "volume": 217488.0}, {"date": "2022-01-25", "close": 23.91, "volume": 127896.0}, {"date": "2022-01-26", "close": 23.71, "volume": 243565.0}, {"date": "2022-01-27", "close": 24.06, "volume": 142692.0}, {"date": "2022-01-28", "close": 24.66, "volume": 122812.0}, {"date": "2022-01-31", "close": 25.43, "volume": 97470.0}, {"date": "2022-02-01", "close": 26.14, "volume": 96146.0}, {"date": "2022-02-02", "close": 26.2, "volume": 147680.0}, {"date": "2022-02-03", "close": 26.37, "volume": 271247.0}, {"date": "2022-02-04", "close": 26.99, "volume": 196513.0}, {"date": "2022-02-07", "close": 27.52, "volume": 128677.0}, {"date": "2022-02-08", "close": 28.86, "volume": 132864.0}, {"date": "2022-02-09", "close": 29.35, "volume": 137640.0}, {"date": "2022-02-10", "close": 28.17, "volume": 131734.0}, {"date": "2022-02-11", "close": 28.16, "volume": 107844.0}, {"date": "2022-02-14", "close": 27.68, "volume": 102564.0}, {"date": "2022-02-15", "close": 28.38, "volume": 62122.0}, {"date": "2022-02-16", "close": 28.62, "volume": 45200.0}, {"date": "2022-02-17", "close": 28.09, "volume": 41409.0}, {"date": "2022-02-18", "close": 27.96, "volume": 74026.0}, {"date": "2022-02-22", "close": 27.72, "volume": 101057.0}, {"date": "2022-02-23", "close": 27.64, "volume": 103308.0}, {"date": "2022-02-24", "close": 27.86, "volume": 90418.0}, {"date": "2022-02-25", "close": 28.28, "volume": 39152.0}, {"date": "2022-02-28", "close": 28.64, "volume": 68256.0}, {"date": "2022-03-01", "close": 28.12, "volume": 55864.0}, {"date": "2022-03-02", "close": 29.05, "volume": 73941.0}, {"date": "2022-03-03", "close": 28.75, "volume": 50450.0}, {"date": "2022-03-04", "close": 26.62, "volume": 180605.0}, {"date": "2022-03-07", "close": 25.1, "volume": 152287.0}, {"date": "2022-03-08", "close": 25.6, "volume": 127080.0}, {"date": "2022-03-09", "close": 26.64, "volume": 80602.0}, {"date": "2022-03-10", "close": 26.41, "volume": 51773.0}, {"date": "2022-03-11", "close": 25.59, "volume": 75064.0}, {"date": "2022-03-14", "close": 25.08, "volume": 116720.0}, {"date": "2022-03-15", "close": 26.41, "volume": 133219.0}, {"date": "2022-03-16", "close": 26.43, "volume": 93173.0}, {"date": "2022-03-17", "close": 26.02, "volume": 112415.0}, {"date": "2022-03-18", "close": 26.88, "volume": 266264.0}, {"date": "2022-03-21", "close": 26.25, "volume": 53499.0}, {"date": "2022-03-22", "close": 26.49, "volume": 56817.0}, {"date": "2022-03-23", "close": 24.49, "volume": 118727.0}, {"date": "2022-03-24", "close": 24.46, "volume": 74431.0}, {"date": "2022-03-25", "close": 24.58, "volume": 97282.0}, {"date": "2022-03-28", "close": 25.17, "volume": 135961.0}, {"date": "2022-03-29", "close": 26.2, "volume": 125379.0}, {"date": "2022-03-30", "close": 25.09, "volume": 66948.0}, {"date": "2022-03-31", "close": 24.61, "volume": 217503.0}, {"date": "2022-04-01", "close": 24.2, "volume": 132748.0}, {"date": "2022-04-04", "close": 24.87, "volume": 121627.0}, {"date": "2022-04-05", "close": 23.47, "volume": 84262.0}, {"date": "2022-04-06", "close": 22.64, "volume": 93036.0}, {"date": "2022-04-07", "close": 22.49, "volume": 65598.0}, {"date": "2022-04-08", "close": 22.57, "volume": 86760.0}, {"date": "2022-04-11", "close": 22.71, "volume": 66564.0}, {"date": "2022-04-12", "close": 22.61, "volume": 80095.0}, {"date": "2022-04-13", "close": 23.24, "volume": 94306.0}, {"date": "2022-04-14", "close": 23.29, "volume": 53065.0}, {"date": "2022-04-18", "close": 23.93, "volume": 87555.0}, {"date": "2022-04-19", "close": 24.42, "volume": 98231.0}, {"date": "2022-04-20", "close": 25.08, "volume": 85050.0}, {"date": "2022-04-21", "close": 24.62, "volume": 98082.0}, {"date": "2022-04-22", "close": 24.54, "volume": 76610.0}, {"date": "2022-04-25", "close": 24.68, "volume": 93131.0}, {"date": "2022-04-26", "close": 23.94, "volume": 117443.0}, {"date": "2022-04-27", "close": 24.04, "volume": 154979.0}, {"date": "2022-04-28", "close": 24.35, "volume": 136572.0}, {"date": "2022-04-29", "close": 24.07, "volume": 147061.0}, {"date": "2022-05-02", "close": 23.94, "volume": 117598.0}, {"date": "2022-05-03", "close": 24.53, "volume": 467556.0}, {"date": "2022-05-04", "close": 25.47, "volume": 100252.0}, {"date": "2022-05-05", "close": 24.7, "volume": 159402.0}, {"date": "2022-05-06", "close": 23.54, "volume": 111844.0}, {"date": "2022-05-09", "close": 23.95, "volume": 96201.0}, {"date": "2022-05-10", "close": 24.555, "volume": 147986.0}, {"date": "2022-05-11", "close": 22.95, "volume": 211671.0}, {"date": "2022-05-12", "close": 23.33, "volume": 131452.0}, {"date": "2022-05-13", "close": 23.75, "volume": 122979.0}, {"date": "2022-05-16", "close": 23.6, "volume": 78141.0}, {"date": "2022-05-17", "close": 24.56, "volume": 61493.0}, {"date": "2022-05-18", "close": 22.54, "volume": 162468.0}, {"date": "2022-05-19", "close": 22.41, "volume": 175223.0}, {"date": "2022-05-20", "close": 22.52, "volume": 82980.0}, {"date": "2022-05-23", "close": 21.88, "volume": 67875.0}, {"date": "2022-05-24", "close": 21.87, "volume": 104419.0}, {"date": "2022-05-25", "close": 22.55, "volume": 43397.0}, {"date": "2022-05-26", "close": 23.53, "volume": 99713.0}, {"date": "2022-05-27", "close": 23.25, "volume": 86569.0}, {"date": "2022-05-31", "close": 23.4, "volume": 69587.0}, {"date": "2022-06-01", "close": 23.68, "volume": 66113.0}, {"date": "2022-06-02", "close": 23.78, "volume": 87414.0}, {"date": "2022-06-03", "close": 23.78, "volume": 97335.0}, {"date": "2022-06-06", "close": 23.99, "volume": 66038.0}, {"date": "2022-06-07", "close": 24.1, "volume": 69021.0}, {"date": "2022-06-08", "close": 24.02, "volume": 51054.0}, {"date": "2022-06-09", "close": 24.43, "volume": 86948.0}, {"date": "2022-06-10", "close": 23.06, "volume": 102427.0}, {"date": "2022-06-13", "close": 22.09, "volume": 90483.0}, {"date": "2022-06-14", "close": 22.42, "volume": 61274.0}, {"date": "2022-06-15", "close": 22.76, "volume": 111257.0}, {"date": "2022-06-16", "close": 20.47, "volume": 94346.0}, {"date": "2022-06-17", "close": 20.71, "volume": 110354.0}, {"date": "2022-06-21", "close": 20.99, "volume": 138714.0}, {"date": "2022-06-22", "close": 20.93, "volume": 70155.0}, {"date": "2022-06-23", "close": 21.53, "volume": 73742.0}, {"date": "2022-06-24", "close": 21.74, "volume": 203972.0}, {"date": "2022-06-27", "close": 22.3, "volume": 58558.0}, {"date": "2022-06-28", "close": 21.47, "volume": 85577.0}, {"date": "2022-06-29", "close": 21.11, "volume": 47529.0}, {"date": "2022-06-30", "close": 21.05, "volume": 105885.0}, {"date": "2022-07-01", "close": 21.07, "volume": 77962.0}, {"date": "2022-07-05", "close": 21.77, "volume": 71045.0}, {"date": "2022-07-06", "close": 21.08, "volume": 63269.0}, {"date": "2022-07-07", "close": 21.96, "volume": 69959.0}, {"date": "2022-07-08", "close": 21.67, "volume": 84871.0}, {"date": "2022-07-11", "close": 21.1, "volume": 77191.0}, {"date": "2022-07-12", "close": 21.7, "volume": 38266.0}, {"date": "2022-07-13", "close": 21.91, "volume": 41976.0}, {"date": "2022-07-14", "close": 21.9, "volume": 56231.0}, {"date": "2022-07-15", "close": 22.47, "volume": 75774.0}, {"date": "2022-07-18", "close": 21.7, "volume": 57479.0}, {"date": "2022-07-19", "close": 22.43, "volume": 94631.0}, {"date": "2022-07-20", "close": 22.86, "volume": 70278.0}, {"date": "2022-07-21", "close": 23.18, "volume": 55364.0}, {"date": "2022-07-22", "close": 23.5, "volume": 47527.0}, {"date": "2022-07-25", "close": 23.62, "volume": 42925.0}, {"date": "2022-07-26", "close": 22.91, "volume": 39607.0}, {"date": "2022-07-27", "close": 23.43, "volume": 47406.0}, {"date": "2022-07-28", "close": 23.59, "volume": 27499.0}, {"date": "2022-07-29", "close": 23.69, "volume": 125333.0}, {"date": "2022-08-01", "close": 24.03, "volume": 121663.0}, {"date": "2022-08-02", "close": 23.55, "volume": 38323.0}, {"date": "2022-08-03", "close": 24.46, "volume": 52712.0}, {"date": "2022-08-04", "close": 24.38, "volume": 97788.0}, {"date": "2022-08-05", "close": 24.35, "volume": 56826.0}, {"date": "2022-08-08", "close": 24.96, "volume": 76269.0}, {"date": "2022-08-09", "close": 24.33, "volume": 44244.0}, {"date": "2022-08-10", "close": 25.1, "volume": 64242.0}, {"date": "2022-08-11", "close": 25.6, "volume": 83051.0}, {"date": "2022-08-12", "close": 26.09, "volume": 62828.0}, {"date": "2022-08-15", "close": 26.23, "volume": 96214.0}, {"date": "2022-08-16", "close": 26.46, "volume": 174656.0}, {"date": "2022-08-17", "close": 26.5, "volume": 109788.0}, {"date": "2022-08-18", "close": 26.56, "volume": 118550.0}, {"date": "2022-08-19", "close": 26.55, "volume": 192817.0}, {"date": "2022-08-22", "close": 25.4, "volume": 70495.0}, {"date": "2022-08-23", "close": 26.04, "volume": 86639.0}, {"date": "2022-08-24", "close": 25.69, "volume": 71403.0}, {"date": "2022-08-25", "close": 26.42, "volume": 88520.0}, {"date": "2022-08-26", "close": 25.6, "volume": 71425.0}, {"date": "2022-08-29", "close": 24.95, "volume": 42752.0}, {"date": "2022-08-30", "close": 24.54, "volume": 45088.0}, {"date": "2022-08-31", "close": 24.09, "volume": 63342.0}, {"date": "2022-09-01", "close": 23.42, "volume": 67272.0}, {"date": "2022-09-02", "close": 23.22, "volume": 64918.0}, {"date": "2022-09-06", "close": 23.54, "volume": 307941.0}, {"date": "2022-09-07", "close": 23.75, "volume": 174959.0}, {"date": "2022-09-08", "close": 20.74, "volume": 756049.0}, {"date": "2022-09-09", "close": 21.17, "volume": 308224.0}, {"date": "2022-09-12", "close": 21.99, "volume": 226442.0}, {"date": "2022-09-13", "close": 21.63, "volume": 319911.0}, {"date": "2022-09-14", "close": 21.42, "volume": 165592.0}, {"date": "2022-09-15", "close": 21.96, "volume": 261417.0}, {"date": "2022-09-16", "close": 21.55, "volume": 270750.0}, {"date": "2022-09-19", "close": 21.64, "volume": 135791.0}, {"date": "2022-09-20", "close": 20.84, "volume": 88563.0}, {"date": "2022-09-21", "close": 20.37, "volume": 107844.0}, {"date": "2022-09-22", "close": 19.85, "volume": 128557.0}, {"date": "2022-09-23", "close": 19.51, "volume": 161419.0}, {"date": "2022-09-26", "close": 18.67, "volume": 137830.0}, {"date": "2022-09-27", "close": 19.03, "volume": 159968.0}, {"date": "2022-09-28", "close": 19.74, "volume": 85635.0}, {"date": "2022-09-29", "close": 19.33, "volume": 113476.0}, {"date": "2022-09-30", "close": 18.85, "volume": 256241.0}, {"date": "2022-10-03", "close": 19.02, "volume": 111784.0}, {"date": "2022-10-04", "close": 20.15, "volume": 184905.0}, {"date": "2022-10-05", "close": 19.96, "volume": 110452.0}, {"date": "2022-10-06", "close": 19.93, "volume": 109126.0}, {"date": "2022-10-07", "close": 19.62, "volume": 95211.0}, {"date": "2022-10-10", "close": 20.22, "volume": 153513.0}, {"date": "2022-10-11", "close": 20.36, "volume": 323566.0}, {"date": "2022-10-12", "close": 21.0, "volume": 236198.0}, {"date": "2022-10-13", "close": 21.23, "volume": 198759.0}, {"date": "2022-10-14", "close": 20.23, "volume": 123683.0}, {"date": "2022-10-17", "close": 20.57, "volume": 109089.0}, {"date": "2022-10-18", "close": 21.25, "volume": 110988.0}, {"date": "2022-10-19", "close": 20.42, "volume": 144054.0}, {"date": "2022-10-20", "close": 20.34, "volume": 60978.0}, {"date": "2022-10-21", "close": 20.58, "volume": 115181.0}, {"date": "2022-10-24", "close": 20.96, "volume": 64887.0}, {"date": "2022-10-25", "close": 21.59, "volume": 94354.0}, {"date": "2022-10-26", "close": 21.9, "volume": 86904.0}, {"date": "2022-10-27", "close": 21.57, "volume": 89558.0}, {"date": "2022-10-28", "close": 21.92, "volume": 104136.0}, {"date": "2022-10-31", "close": 21.76, "volume": 43918.0}, {"date": "2022-11-01", "close": 22.13, "volume": 69212.0}, {"date": "2022-11-02", "close": 21.05, "volume": 81035.0}, {"date": "2022-11-03", "close": 21.17, "volume": 48756.0}, {"date": "2022-11-04", "close": 22.0, "volume": 93676.0}, {"date": "2022-11-07", "close": 22.1, "volume": 122263.0}, {"date": "2022-11-08", "close": 22.92, "volume": 108286.0}, {"date": "2022-11-09", "close": 22.64, "volume": 167214.0}, {"date": "2022-11-10", "close": 25.1, "volume": 220635.0}, {"date": "2022-11-11", "close": 25.75, "volume": 108531.0}, {"date": "2022-11-14", "close": 25.02, "volume": 120834.0}, {"date": "2022-11-15", "close": 25.25, "volume": 114985.0}, {"date": "2022-11-16", "close": 24.57, "volume": 134303.0}, {"date": "2022-11-17", "close": 24.76, "volume": 72118.0}, {"date": "2022-11-18", "close": 25.33, "volume": 100155.0}, {"date": "2022-11-21", "close": 24.8, "volume": 61127.0}, {"date": "2022-11-22", "close": 25.28, "volume": 93633.0}, {"date": "2022-11-23", "close": 25.02, "volume": 50915.0}, {"date": "2022-11-25", "close": 25.13, "volume": 24409.0}, {"date": "2022-11-28", "close": 25.13, "volume": 128537.0}, {"date": "2022-11-29", "close": 25.45, "volume": 73339.0}, {"date": "2022-11-30", "close": 25.72, "volume": 49901.0}, {"date": "2022-12-01", "close": 26.04, "volume": 67849.0}, {"date": "2022-12-02", "close": 26.35, "volume": 94364.0}, {"date": "2022-12-05", "close": 25.82, "volume": 105070.0}, {"date": "2022-12-06", "close": 26.16, "volume": 137282.0}, {"date": "2022-12-07", "close": 26.07, "volume": 90232.0}, {"date": "2022-12-08", "close": 26.19, "volume": 60929.0}, {"date": "2022-12-09", "close": 26.05, "volume": 82428.0}, {"date": "2022-12-12", "close": 26.34, "volume": 81261.0}, {"date": "2022-12-13", "close": 26.22, "volume": 142797.0}, {"date": "2022-12-14", "close": 26.38, "volume": 71200.0}, {"date": "2022-12-15", "close": 26.34, "volume": 118369.0}, {"date": "2022-12-16", "close": 26.2, "volume": 144942.0}, {"date": "2022-12-19", "close": 25.32, "volume": 85900.0}, {"date": "2022-12-20", "close": 25.43, "volume": 53594.0}, {"date": "2022-12-21", "close": 26.22, "volume": 60248.0}, {"date": "2022-12-22", "close": 25.78, "volume": 67568.0}, {"date": "2022-12-23", "close": 26.19, "volume": 39520.0}, {"date": "2022-12-27", "close": 26.1, "volume": 67065.0}, {"date": "2022-12-28", "close": 25.35, "volume": 51232.0}, {"date": "2022-12-29", "close": 25.95, "volume": 55506.0}, {"date": "2022-12-30", "close": 25.87, "volume": 147338.0}, {"date": "2023-01-03", "close": 25.99, "volume": 110650.0}, {"date": "2023-01-04", "close": 26.4, "volume": 73998.0}, {"date": "2023-01-05", "close": 26.42, "volume": 74715.0}, {"date": "2023-01-06", "close": 26.96, "volume": 85651.0}, {"date": "2023-01-09", "close": 27.99, "volume": 217146.0}, {"date": "2023-01-10", "close": 28.34, "volume": 189267.0}, {"date": "2023-01-11", "close": 28.32, "volume": 95429.0}, {"date": "2023-01-12", "close": 28.55, "volume": 94293.0}, {"date": "2023-01-13", "close": 28.71, "volume": 93080.0}, {"date": "2023-01-17", "close": 28.42, "volume": 75842.0}, {"date": "2023-01-18", "close": 28.17, "volume": 148780.0}, {"date": "2023-01-19", "close": 28.51, "volume": 114774.0}, {"date": "2023-01-20", "close": 29.2, "volume": 87518.0}, {"date": "2023-01-23", "close": 29.4, "volume": 122936.0}, {"date": "2023-01-24", "close": 29.35, "volume": 120304.0}, {"date": "2023-01-25", "close": 29.38, "volume": 94172.0}, {"date": "2023-01-26", "close": 27.9, "volume": 328981.0}, {"date": "2023-01-27", "close": 27.8, "volume": 195673.0}, {"date": "2023-01-30", "close": 27.7, "volume": 188007.0}, {"date": "2023-01-31", "close": 28.76, "volume": 578154.0}, {"date": "2023-02-01", "close": 29.55, "volume": 385092.0}, {"date": "2023-02-02", "close": 30.82, "volume": 303422.0}, {"date": "2023-02-03", "close": 30.89, "volume": 125116.0}, {"date": "2023-02-06", "close": 30.71, "volume": 197368.0}, {"date": "2023-02-07", "close": 31.26, "volume": 180609.0}, {"date": "2023-02-08", "close": 34.2, "volume": 879069.0}, {"date": "2023-02-09", "close": 33.07, "volume": 384674.0}, {"date": "2023-02-10", "close": 32.47, "volume": 396443.0}, {"date": "2023-02-13", "close": 33.5, "volume": 207637.0}, {"date": "2023-02-14", "close": 33.64, "volume": 187967.0}, {"date": "2023-02-15", "close": 34.4, "volume": 223857.0}, {"date": "2023-02-16", "close": 34.22, "volume": 212048.0}, {"date": "2023-02-17", "close": 33.99, "volume": 301982.0}, {"date": "2023-02-21", "close": 33.24, "volume": 222501.0}, {"date": "2023-02-22", "close": 33.75, "volume": 342978.0}, {"date": "2023-02-23", "close": 34.01, "volume": 177364.0}, {"date": "2023-02-24", "close": 34.32, "volume": 179806.0}, {"date": "2023-02-27", "close": 33.92, "volume": 128121.0}, {"date": "2023-02-28", "close": 33.77, "volume": 166254.0}, {"date": "2023-03-01", "close": 34.28, "volume": 165940.0}, {"date": "2023-03-02", "close": 34.6, "volume": 100083.0}, {"date": "2023-03-03", "close": 34.7, "volume": 91317.0}, {"date": "2023-03-06", "close": 34.16, "volume": 125345.0}, {"date": "2023-03-07", "close": 34.53, "volume": 291871.0}, {"date": "2023-03-08", "close": 34.53, "volume": 154476.0}, {"date": "2023-03-09", "close": 33.74, "volume": 104920.0}, {"date": "2023-03-10", "close": 32.52, "volume": 148164.0}, {"date": "2023-03-13", "close": 31.18, "volume": 216013.0}, {"date": "2023-03-14", "close": 32.11, "volume": 157730.0}, {"date": "2023-03-15", "close": 32.01, "volume": 248146.0}, {"date": "2023-03-16", "close": 32.4, "volume": 135325.0}, {"date": "2023-03-17", "close": 30.66, "volume": 265121.0}, {"date": "2023-03-20", "close": 30.77, "volume": 324308.0}, {"date": "2023-03-21", "close": 32.13, "volume": 251405.0}, {"date": "2023-03-22", "close": 31.47, "volume": 211446.0}, {"date": "2023-03-23", "close": 30.68, "volume": 168021.0}, {"date": "2023-03-24", "close": 30.0, "volume": 205651.0}, {"date": "2023-03-27", "close": 30.35, "volume": 288762.0}, {"date": "2023-03-28", "close": 30.48, "volume": 119148.0}, {"date": "2023-03-29", "close": 30.33, "volume": 120614.0}, {"date": "2023-03-30", "close": 29.53, "volume": 101932.0}, {"date": "2023-03-31", "close": 30.43, "volume": 165816.0}, {"date": "2023-04-03", "close": 30.53, "volume": 228524.0}, {"date": "2023-04-04", "close": 29.22, "volume": 147286.0}, {"date": "2023-04-05", "close": 28.47, "volume": 183943.0}, {"date": "2023-04-06", "close": 27.9, "volume": 123344.0}, {"date": "2023-04-10", "close": 28.27, "volume": 119444.0}, {"date": "2023-04-11", "close": 29.05, "volume": 134976.0}, {"date": "2023-04-12", "close": 29.04, "volume": 101200.0}, {"date": "2023-04-13", "close": 29.13, "volume": 84122.0}, {"date": "2023-04-14", "close": 29.19, "volume": 80890.0}, {"date": "2023-04-17", "close": 29.67, "volume": 93337.0}, {"date": "2023-04-18", "close": 30.15, "volume": 202866.0}, {"date": "2023-04-19", "close": 29.46, "volume": 96055.0}, {"date": "2023-04-20", "close": 29.71, "volume": 73783.0}, {"date": "2023-04-21", "close": 29.68, "volume": 139754.0}, {"date": "2023-04-24", "close": 29.3, "volume": 107385.0}, {"date": "2023-04-25", "close": 28.27, "volume": 171217.0}, {"date": "2023-04-26", "close": 28.48, "volume": 217804.0}, {"date": "2023-04-27", "close": 28.87, "volume": 319744.0}, {"date": "2023-04-28", "close": 29.27, "volume": 126297.0}, {"date": "2023-05-01", "close": 29.75, "volume": 96603.0}, {"date": "2023-05-02", "close": 29.82, "volume": 136554.0}, {"date": "2023-05-03", "close": 29.6, "volume": 95808.0}, {"date": "2023-05-04", "close": 28.22, "volume": 142132.0}, {"date": "2023-05-05", "close": 28.77, "volume": 125008.0}, {"date": "2023-05-08", "close": 29.05, "volume": 84365.0}, {"date": "2023-05-09", "close": 28.66, "volume": 122296.0}, {"date": "2023-05-10", "close": 27.5, "volume": 269522.0}, {"date": "2023-05-11", "close": 27.51, "volume": 174655.0}, {"date": "2023-05-12", "close": 27.72, "volume": 125570.0}, {"date": "2023-05-15", "close": 28.0, "volume": 124706.0}, {"date": "2023-05-16", "close": 27.69, "volume": 110707.0}, {"date": "2023-05-17", "close": 28.47, "volume": 102043.0}, {"date": "2023-05-18", "close": 28.89, "volume": 89961.0}, {"date": "2023-05-19", "close": 27.9, "volume": 133687.0}, {"date": "2023-05-22", "close": 28.17, "volume": 101087.0}, {"date": "2023-05-23", "close": 28.04, "volume": 111792.0}, {"date": "2023-05-24", "close": 27.08, "volume": 162769.0}, {"date": "2023-05-25", "close": 27.13, "volume": 123249.0}, {"date": "2023-05-26", "close": 26.92, "volume": 122085.0}, {"date": "2023-05-30", "close": 26.71, "volume": 183822.0}, {"date": "2023-05-31", "close": 26.5, "volume": 483067.0}, {"date": "2023-06-01", "close": 26.52, "volume": 88206.0}, {"date": "2023-06-02", "close": 27.65, "volume": 126379.0}, {"date": "2023-06-05", "close": 26.95, "volume": 99269.0}, {"date": "2023-06-06", "close": 29.01, "volume": 162659.0}, {"date": "2023-06-07", "close": 30.13, "volume": 111247.0}, {"date": "2023-06-08", "close": 29.58, "volume": 100390.0}, {"date": "2023-06-09", "close": 29.8, "volume": 100332.0}, {"date": "2023-06-12", "close": 30.1, "volume": 173843.0}, {"date": "2023-06-13", "close": 30.5, "volume": 190891.0}, {"date": "2023-06-14", "close": 30.4, "volume": 226777.0}, {"date": "2023-06-15", "close": 30.5, "volume": 195613.0}, {"date": "2023-06-16", "close": 29.6, "volume": 175621.0}, {"date": "2023-06-20", "close": 29.45, "volume": 134951.0}, {"date": "2023-06-21", "close": 29.74, "volume": 122555.0}, {"date": "2023-06-22", "close": 29.6, "volume": 107621.0}, {"date": "2023-06-23", "close": 28.78, "volume": 305738.0}, {"date": "2023-06-26", "close": 28.97, "volume": 74309.0}, {"date": "2023-06-27", "close": 29.55, "volume": 163731.0}, {"date": "2023-06-28", "close": 29.51, "volume": 89848.0}, {"date": "2023-06-29", "close": 30.15, "volume": 92081.0}, {"date": "2023-06-30", "close": 30.65, "volume": 108603.0}, {"date": "2023-07-03", "close": 30.82, "volume": 57280.0}, {"date": "2023-07-05", "close": 30.14, "volume": 111238.0}, {"date": "2023-07-06", "close": 29.31, "volume": 139535.0}, {"date": "2023-07-07", "close": 28.82, "volume": 588917.0}, {"date": "2023-07-10", "close": 28.19, "volume": 290019.0}, {"date": "2023-07-11", "close": 28.99, "volume": 279192.0}, {"date": "2023-07-12", "close": 29.98, "volume": 161654.0}, {"date": "2023-07-13", "close": 29.75, "volume": 91645.0}, {"date": "2023-07-14", "close": 28.14, "volume": 100249.0}, {"date": "2023-07-17", "close": 28.05, "volume": 117744.0}, {"date": "2023-07-18", "close": 27.9, "volume": 207652.0}, {"date": "2023-07-19", "close": 27.82, "volume": 321896.0}, {"date": "2023-07-20", "close": 27.81, "volume": 312075.0}, {"date": "2023-07-21", "close": 28.05, "volume": 245981.0}, {"date": "2023-07-24", "close": 28.59, "volume": 209814.0}, {"date": "2023-07-25", "close": 30.45, "volume": 351351.0}, {"date": "2023-07-26", "close": 30.2, "volume": 167691.0}, {"date": "2023-07-27", "close": 30.17, "volume": 171311.0}, {"date": "2023-07-28", "close": 30.32, "volume": 163794.0}, {"date": "2023-07-31", "close": 30.65, "volume": 297699.0}, {"date": "2023-08-01", "close": 31.5, "volume": 178013.0}, {"date": "2023-08-02", "close": 30.68, "volume": 126267.0}, {"date": "2023-08-03", "close": 28.19, "volume": 327169.0}, {"date": "2023-08-04", "close": 27.68, "volume": 274791.0}, {"date": "2023-08-07", "close": 28.03, "volume": 149452.0}, {"date": "2023-08-08", "close": 27.65, "volume": 136930.0}, {"date": "2023-08-09", "close": 27.45, "volume": 191625.0}, {"date": "2023-08-10", "close": 27.47, "volume": 128580.0}, {"date": "2023-08-11", "close": 26.89, "volume": 151819.0}, {"date": "2023-08-14", "close": 27.09, "volume": 156859.0}, {"date": "2023-08-15", "close": 26.27, "volume": 161198.0}, {"date": "2023-08-16", "close": 25.92, "volume": 136514.0}, {"date": "2023-08-17", "close": 26.27, "volume": 195372.0}, {"date": "2023-08-18", "close": 26.18, "volume": 104930.0}, {"date": "2023-08-21", "close": 25.69, "volume": 111264.0}, {"date": "2023-08-22", "close": 24.98, "volume": 108394.0}, {"date": "2023-08-23", "close": 25.28, "volume": 155552.0}, {"date": "2023-08-24", "close": 25.5, "volume": 234367.0}, {"date": "2023-08-25", "close": 25.58, "volume": 205702.0}, {"date": "2023-08-28", "close": 24.96, "volume": 176338.0}, {"date": "2023-08-29", "close": 24.96, "volume": 193321.0}, {"date": "2023-08-30", "close": 21.76, "volume": 1713805.0}, {"date": "2023-08-31", "close": 21.76, "volume": 832533.0}, {"date": "2023-09-01", "close": 22.88, "volume": 861639.0}, {"date": "2023-09-05", "close": 21.06, "volume": 411606.0}, {"date": "2023-09-06", "close": 20.81, "volume": 323066.0}, {"date": "2023-09-07", "close": 20.81, "volume": 245825.0}, {"date": "2023-09-08", "close": 21.32, "volume": 328261.0}, {"date": "2023-09-11", "close": 20.7, "volume": 266354.0}, {"date": "2023-09-12", "close": 21.08, "volume": 247676.0}, {"date": "2023-09-13", "close": 20.73, "volume": 313510.0}, {"date": "2023-09-14", "close": 22.37, "volume": 523595.0}, {"date": "2023-09-15", "close": 21.33, "volume": 548121.0}, {"date": "2023-09-18", "close": 21.38, "volume": 129158.0}, {"date": "2023-09-19", "close": 21.43, "volume": 139831.0}, {"date": "2023-09-20", "close": 21.18, "volume": 131448.0}, {"date": "2023-09-21", "close": 21.0, "volume": 162922.0}, {"date": "2023-09-22", "close": 20.96, "volume": 185744.0}, {"date": "2023-09-25", "close": 21.11, "volume": 118170.0}, {"date": "2023-09-26", "close": 21.12, "volume": 177534.0}, {"date": "2023-09-27", "close": 21.55, "volume": 254562.0}, {"date": "2023-09-28", "close": 22.25, "volume": 293349.0}, {"date": "2023-09-29", "close": 22.22, "volume": 356825.0}, {"date": "2023-10-02", "close": 22.33, "volume": 172088.0}, {"date": "2023-10-03", "close": 22.4, "volume": 165760.0}, {"date": "2023-10-04", "close": 22.27, "volume": 159094.0}, {"date": "2023-10-05", "close": 21.81, "volume": 246162.0}, {"date": "2023-10-06", "close": 21.75, "volume": 205595.0}, {"date": "2023-10-09", "close": 21.7, "volume": 100662.0}, {"date": "2023-10-10", "close": 22.17, "volume": 172645.0}, {"date": "2023-10-11", "close": 22.4, "volume": 127332.0}, {"date": "2023-10-12", "close": 22.35, "volume": 151869.0}, {"date": "2023-10-13", "close": 22.31, "volume": 184324.0}, {"date": "2023-10-16", "close": 22.74, "volume": 76269.0}, {"date": "2023-10-17", "close": 23.05, "volume": 108881.0}, {"date": "2023-10-18", "close": 22.73, "volume": 146593.0}, {"date": "2023-10-19", "close": 22.44, "volume": 77713.0}, {"date": "2023-10-20", "close": 22.23, "volume": 119299.0}, {"date": "2023-10-23", "close": 21.92, "volume": 75515.0}, {"date": "2023-10-24", "close": 21.5, "volume": 130114.0}, {"date": "2023-10-25", "close": 21.0, "volume": 171010.0}, {"date": "2023-10-26", "close": 20.58, "volume": 129718.0}, {"date": "2023-10-27", "close": 20.23, "volume": 132082.0}, {"date": "2023-10-30", "close": 20.11, "volume": 163401.0}, {"date": "2023-10-31", "close": 20.44, "volume": 118341.0}, {"date": "2023-11-01", "close": 20.79, "volume": 189011.0}, {"date": "2023-11-02", "close": 21.16, "volume": 99276.0}, {"date": "2023-11-03", "close": 22.22, "volume": 117152.0}, {"date": "2023-11-06", "close": 21.67, "volume": 87759.0}, {"date": "2023-11-07", "close": 21.42, "volume": 114156.0}, {"date": "2023-11-08", "close": 20.0, "volume": 223472.0}, {"date": "2023-11-09", "close": 20.15, "volume": 202134.0}, {"date": "2023-11-10", "close": 19.95, "volume": 130326.0}, {"date": "2023-11-13", "close": 19.58, "volume": 164086.0}, {"date": "2023-11-14", "close": 20.92, "volume": 172541.0}, {"date": "2023-11-15", "close": 21.47, "volume": 128628.0}, {"date": "2023-11-16", "close": 20.86, "volume": 137806.0}, {"date": "2023-11-17", "close": 20.95, "volume": 160319.0}, {"date": "2023-11-20", "close": 20.91, "volume": 96616.0}, {"date": "2023-11-21", "close": 20.58, "volume": 99069.0}, {"date": "2023-11-22", "close": 20.6, "volume": 103319.0}, {"date": "2023-11-24", "close": 20.77, "volume": 80045.0}, {"date": "2023-11-27", "close": 20.8, "volume": 122347.0}, {"date": "2023-11-28", "close": 20.49, "volume": 118161.0}, {"date": "2023-11-29", "close": 20.32, "volume": 101706.0}, {"date": "2023-11-30", "close": 20.0, "volume": 130057.0}, {"date": "2023-12-01", "close": 21.08, "volume": 272465.0}, {"date": "2023-12-04", "close": 21.07, "volume": 117983.0}, {"date": "2023-12-05", "close": 20.33, "volume": 74879.0}, {"date": "2023-12-06", "close": 20.52, "volume": 66420.0}, {"date": "2023-12-07", "close": 21.01, "volume": 90292.0}, {"date": "2023-12-08", "close": 21.0, "volume": 97168.0}, {"date": "2023-12-11", "close": 20.96, "volume": 92772.0}, {"date": "2023-12-12", "close": 20.64, "volume": 51831.0}, {"date": "2023-12-13", "close": 21.25, "volume": 207323.0}, {"date": "2023-12-14", "close": 22.23, "volume": 263535.0}, {"date": "2023-12-15", "close": 21.85, "volume": 245511.0}, {"date": "2023-12-18", "close": 21.65, "volume": 88255.0}, {"date": "2023-12-19", "close": 22.48, "volume": 120773.0}, {"date": "2023-12-20", "close": 22.4, "volume": 88151.0}, {"date": "2023-12-21", "close": 22.98, "volume": 87647.0}, {"date": "2023-12-22", "close": 23.03, "volume": 70360.0}, {"date": "2023-12-26", "close": 23.25, "volume": 73767.0}, {"date": "2023-12-27", "close": 23.53, "volume": 95582.0}, {"date": "2023-12-28", "close": 23.09, "volume": 65090.0}, {"date": "2023-12-29", "close": 22.64, "volume": 70725.0}, {"date": "2024-01-02", "close": 22.85, "volume": 101578.0}, {"date": "2024-01-03", "close": 21.66, "volume": 139494.0}, {"date": "2024-01-04", "close": 22.15, "volume": 198344.0}, {"date": "2024-01-05", "close": 22.19, "volume": 134835.0}, {"date": "2024-01-08", "close": 22.14, "volume": 83676.0}, {"date": "2024-01-09", "close": 21.98, "volume": 97045.0}, {"date": "2024-01-10", "close": 21.6, "volume": 103079.0}, {"date": "2024-01-11", "close": 21.46, "volume": 94738.0}, {"date": "2024-01-12", "close": 21.14, "volume": 102263.0}, {"date": "2024-01-16", "close": 20.6, "volume": 98642.0}, {"date": "2024-01-17", "close": 20.43, "volume": 65417.0}, {"date": "2024-01-18", "close": 20.48, "volume": 77445.0}, {"date": "2024-01-19", "close": 20.72, "volume": 77684.0}, {"date": "2024-01-22", "close": 21.42, "volume": 78327.0}, {"date": "2024-01-23", "close": 21.36, "volume": 91704.0}, {"date": "2024-01-24", "close": 21.05, "volume": 77031.0}, {"date": "2024-01-25", "close": 20.67, "volume": 154412.0}, {"date": "2024-01-26", "close": 20.63, "volume": 72168.0}, {"date": "2024-01-29", "close": 21.4, "volume": 88580.0}, {"date": "2024-01-30", "close": 19.63, "volume": 182929.0}, {"date": "2024-01-31", "close": 19.37, "volume": 143919.0}, {"date": "2024-02-01", "close": 19.89, "volume": 155320.0}, {"date": "2024-02-02", "close": 19.81, "volume": 72336.0}, {"date": "2024-02-05", "close": 19.67, "volume": 148709.0}, {"date": "2024-02-06", "close": 20.13, "volume": 175624.0}, {"date": "2024-02-07", "close": 20.59, "volume": 235882.0}, {"date": "2024-02-08", "close": 21.13, "volume": 143113.0}, {"date": "2024-02-09", "close": 21.66, "volume": 101025.0}, {"date": "2024-02-12", "close": 23.06, "volume": 170565.0}, {"date": "2024-02-13", "close": 21.76, "volume": 320274.0}, {"date": "2024-02-14", "close": 22.07, "volume": 187794.0}, {"date": "2024-02-15", "close": 22.43, "volume": 166182.0}, {"date": "2024-02-16", "close": 21.71, "volume": 83204.0}, {"date": "2024-02-20", "close": 21.58, "volume": 140274.0}, {"date": "2024-02-21", "close": 21.975, "volume": 125625.0}, {"date": "2024-02-22", "close": 22.385, "volume": 143348.0}, {"date": "2024-02-23", "close": 22.45, "volume": 79842.0}, {"date": "2024-02-26", "close": 22.06, "volume": 94828.0}, {"date": "2024-02-27", "close": 22.24, "volume": 80756.0}, {"date": "2024-02-28", "close": 21.73, "volume": 134526.0}, {"date": "2024-02-29", "close": 21.93, "volume": 119295.0}, {"date": "2024-03-01", "close": 21.96, "volume": 87796.0}, {"date": "2024-03-04", "close": 21.44, "volume": 85331.0}, {"date": "2024-03-05", "close": 21.24, "volume": 125147.0}, {"date": "2024-03-06", "close": 21.02, "volume": 132762.0}, {"date": "2024-03-07", "close": 21.11, "volume": 72551.0}, {"date": "2024-03-08", "close": 21.2, "volume": 85104.0}, {"date": "2024-03-11", "close": 21.13, "volume": 187892.0}, {"date": "2024-03-12", "close": 21.02, "volume": 133483.0}, {"date": "2024-03-13", "close": 21.08, "volume": 95907.0}, {"date": "2024-03-14", "close": 20.84, "volume": 127490.0}, {"date": "2024-03-15", "close": 21.73, "volume": 168970.0}, {"date": "2024-03-18", "close": 21.98, "volume": 223561.0}, {"date": "2024-03-19", "close": 22.11, "volume": 151438.0}, {"date": "2024-03-20", "close": 22.88, "volume": 116616.0}, {"date": "2024-03-21", "close": 23.04, "volume": 113555.0}, {"date": "2024-03-22", "close": 22.53, "volume": 86222.0}, {"date": "2024-03-25", "close": 22.2, "volume": 88989.0}, {"date": "2024-03-26", "close": 22.0, "volume": 64226.0}, {"date": "2024-03-27", "close": 22.81, "volume": 62840.0}, {"date": "2024-03-28", "close": 23.72, "volume": 136241.0}, {"date": "2024-04-01", "close": 23.99, "volume": 150068.0}, {"date": "2024-04-02", "close": 23.41, "volume": 119975.0}, {"date": "2024-04-03", "close": 23.34, "volume": 77259.0}, {"date": "2024-04-04", "close": 22.4, "volume": 113038.0}, {"date": "2024-04-05", "close": 22.81, "volume": 78405.0}, {"date": "2024-04-08", "close": 22.48, "volume": 62244.0}, {"date": "2024-04-09", "close": 22.81, "volume": 73566.0}, {"date": "2024-04-10", "close": 21.69, "volume": 114993.0}, {"date": "2024-04-11", "close": 22.01, "volume": 79937.0}, {"date": "2024-04-12", "close": 21.93, "volume": 145899.0}, {"date": "2024-04-15", "close": 21.5, "volume": 156222.0}, {"date": "2024-04-16", "close": 21.06, "volume": 176133.0}, {"date": "2024-04-17", "close": 20.84, "volume": 167902.0}, {"date": "2024-04-18", "close": 20.88, "volume": 351050.0}, {"date": "2024-04-19", "close": 21.1, "volume": 134938.0}, {"date": "2024-04-22", "close": 21.5, "volume": 112969.0}, {"date": "2024-04-23", "close": 21.05, "volume": 129783.0}, {"date": "2024-04-24", "close": 21.31, "volume": 104483.0}, {"date": "2024-04-25", "close": 20.53, "volume": 160103.0}, {"date": "2024-04-26", "close": 20.55, "volume": 75160.0}, {"date": "2024-04-29", "close": 20.68, "volume": 128323.0}, {"date": "2024-04-30", "close": 20.23, "volume": 164060.0}, {"date": "2024-05-01", "close": 19.97, "volume": 151982.0}, {"date": "2024-05-02", "close": 19.92, "volume": 118138.0}, {"date": "2024-05-03", "close": 20.05, "volume": 112792.0}, {"date": "2024-05-06", "close": 20.26, "volume": 85150.0}, {"date": "2024-05-07", "close": 20.08, "volume": 170533.0}, {"date": "2024-05-08", "close": 19.79, "volume": 544705.0}, {"date": "2024-05-09", "close": 20.24, "volume": 303138.0}, {"date": "2024-05-10", "close": 20.5, "volume": 182479.0}, {"date": "2024-05-13", "close": 20.97, "volume": 221290.0}, {"date": "2024-05-14", "close": 20.56, "volume": 168187.0}, {"date": "2024-05-15", "close": 20.5, "volume": 194862.0}, {"date": "2024-05-16", "close": 20.34, "volume": 201912.0}, {"date": "2024-05-17", "close": 20.53, "volume": 152756.0}, {"date": "2024-05-20", "close": 20.77, "volume": 302217.0}, {"date": "2024-05-21", "close": 20.85, "volume": 235099.0}, {"date": "2024-05-22", "close": 21.2, "volume": 379434.0}, {"date": "2024-05-23", "close": 20.52, "volume": 433731.0}, {"date": "2024-05-24", "close": 21.39, "volume": 244138.0}, {"date": "2024-05-28", "close": 21.24, "volume": 133983.0}, {"date": "2024-05-29", "close": 20.18, "volume": 211143.0}, {"date": "2024-05-30", "close": 20.87, "volume": 150446.0}, {"date": "2024-05-31", "close": 21.1, "volume": 480234.0}, {"date": "2024-06-03", "close": 21.45, "volume": 160576.0}, {"date": "2024-06-04", "close": 20.93, "volume": 106022.0}, {"date": "2024-06-05", "close": 20.86, "volume": 108461.0}, {"date": "2024-06-06", "close": 20.55, "volume": 192530.0}, {"date": "2024-06-07", "close": 20.64, "volume": 82139.0}, {"date": "2024-06-10", "close": 20.73, "volume": 109960.0}, {"date": "2024-06-11", "close": 20.66, "volume": 90607.0}, {"date": "2024-06-12", "close": 20.79, "volume": 105465.0}, {"date": "2024-06-13", "close": 20.36, "volume": 149147.0}, {"date": "2024-06-14", "close": 19.56, "volume": 233791.0}, {"date": "2024-06-17", "close": 19.97, "volume": 320909.0}, {"date": "2024-06-18", "close": 19.34, "volume": 143292.0}, {"date": "2024-06-20", "close": 19.55, "volume": 214866.0}, {"date": "2024-06-21", "close": 19.32, "volume": 252064.0}, {"date": "2024-06-24", "close": 20.06, "volume": 180238.0}, {"date": "2024-06-25", "close": 19.07, "volume": 147368.0}, {"date": "2024-06-26", "close": 18.94, "volume": 198479.0}, {"date": "2024-06-27", "close": 18.72, "volume": 177844.0}, {"date": "2024-06-28", "close": 18.88, "volume": 758121.0}, {"date": "2024-07-01", "close": 17.96, "volume": 226525.0}, {"date": "2024-07-02", "close": 17.76, "volume": 381893.0}, {"date": "2024-07-03", "close": 17.61, "volume": 115668.0}, {"date": "2024-07-05", "close": 17.55, "volume": 314484.0}, {"date": "2024-07-08", "close": 17.77, "volume": 212477.0}, {"date": "2024-07-09", "close": 17.79, "volume": 214933.0}, {"date": "2024-07-10", "close": 17.66, "volume": 260692.0}, {"date": "2024-07-11", "close": 18.85, "volume": 162987.0}, {"date": "2024-07-12", "close": 18.92, "volume": 152074.0}, {"date": "2024-07-15", "close": 19.29, "volume": 183349.0}, {"date": "2024-07-16", "close": 20.4, "volume": 167029.0}, {"date": "2024-07-17", "close": 20.6, "volume": 133760.0}, {"date": "2024-07-18", "close": 20.4, "volume": 178115.0}, {"date": "2024-07-19", "close": 20.11, "volume": 104045.0}, {"date": "2024-07-22", "close": 20.38, "volume": 121185.0}, {"date": "2024-07-23", "close": 20.13, "volume": 111871.0}, {"date": "2024-07-24", "close": 19.14, "volume": 138397.0}, {"date": "2024-07-25", "close": 20.69, "volume": 206892.0}, {"date": "2024-07-26", "close": 21.09, "volume": 148794.0}, {"date": "2024-07-29", "close": 21.17, "volume": 120909.0}, {"date": "2024-07-30", "close": 21.22, "volume": 224608.0}, {"date": "2024-07-31", "close": 21.88, "volume": 292902.0}, {"date": "2024-08-01", "close": 20.28, "volume": 193318.0}, {"date": "2024-08-02", "close": 20.42, "volume": 281944.0}, {"date": "2024-08-05", "close": 19.62, "volume": 177518.0}, {"date": "2024-08-06", "close": 19.67, "volume": 132435.0}, {"date": "2024-08-07", "close": 19.43, "volume": 149329.0}, {"date": "2024-08-08", "close": 19.83, "volume": 272396.0}, {"date": "2024-08-09", "close": 20.34, "volume": 170359.0}, {"date": "2024-08-12", "close": 19.56, "volume": 117416.0}, {"date": "2024-08-13", "close": 19.82, "volume": 66673.0}, {"date": "2024-08-14", "close": 18.89, "volume": 110285.0}, {"date": "2024-08-15", "close": 19.66, "volume": 82233.0}, {"date": "2024-08-16", "close": 19.64, "volume": 82320.0}, {"date": "2024-08-19", "close": 19.58, "volume": 59388.0}, {"date": "2024-08-20", "close": 19.33, "volume": 59508.0}, {"date": "2024-08-21", "close": 19.88, "volume": 64354.0}, {"date": "2024-08-22", "close": 19.33, "volume": 75386.0}, {"date": "2024-08-23", "close": 20.38, "volume": 94223.0}, {"date": "2024-08-26", "close": 20.44, "volume": 98869.0}, {"date": "2024-08-27", "close": 20.19, "volume": 80232.0}, {"date": "2024-08-28", "close": 19.86, "volume": 116997.0}, {"date": "2024-08-29", "close": 18.66, "volume": 261179.0}, {"date": "2024-08-30", "close": 18.53, "volume": 201760.0}, {"date": "2024-09-03", "close": 17.53, "volume": 322059.0}, {"date": "2024-09-04", "close": 17.66, "volume": 152371.0}, {"date": "2024-09-05", "close": 17.62, "volume": 181452.0}, {"date": "2024-09-06", "close": 17.57, "volume": 153929.0}, {"date": "2024-09-09", "close": 17.22, "volume": 166236.0}, {"date": "2024-09-10", "close": 16.65, "volume": 375643.0}, {"date": "2024-09-11", "close": 17.09, "volume": 236150.0}, {"date": "2024-09-12", "close": 17.38, "volume": 117675.0}, {"date": "2024-09-13", "close": 18.11, "volume": 186220.0}, {"date": "2024-09-16", "close": 17.77, "volume": 154695.0}, {"date": "2024-09-17", "close": 17.89, "volume": 340755.0}, {"date": "2024-09-18", "close": 17.95, "volume": 144562.0}, {"date": "2024-09-19", "close": 18.35, "volume": 128049.0}, {"date": "2024-09-20", "close": 18.49, "volume": 327700.0}, {"date": "2024-09-23", "close": 17.96, "volume": 106388.0}, {"date": "2024-09-24", "close": 17.98, "volume": 119519.0}, {"date": "2024-09-25", "close": 17.66, "volume": 124112.0}, {"date": "2024-09-26", "close": 18.05, "volume": 79185.0}, {"date": "2024-09-27", "close": 18.12, "volume": 123007.0}, {"date": "2024-09-30", "close": 18.21, "volume": 108899.0}, {"date": "2024-10-01", "close": 18.02, "volume": 138459.0}, {"date": "2024-10-02", "close": 17.74, "volume": 366025.0}, {"date": "2024-10-03", "close": 17.6, "volume": 154836.0}, {"date": "2024-10-04", "close": 17.64, "volume": 79712.0}, {"date": "2024-10-07", "close": 17.33, "volume": 139289.0}, {"date": "2024-10-08", "close": 16.8, "volume": 250964.0}, {"date": "2024-10-09", "close": 16.79, "volume": 151840.0}, {"date": "2024-10-10", "close": 17.03, "volume": 298870.0}, {"date": "2024-10-11", "close": 17.17, "volume": 201538.0}, {"date": "2024-10-14", "close": 17.23, "volume": 142668.0}, {"date": "2024-10-15", "close": 17.49, "volume": 108136.0}, {"date": "2024-10-16", "close": 17.49, "volume": 121496.0}, {"date": "2024-10-17", "close": 17.46, "volume": 73334.0}, {"date": "2024-10-18", "close": 17.48, "volume": 107857.0}, {"date": "2024-10-21", "close": 16.86, "volume": 94084.0}, {"date": "2024-10-22", "close": 16.72, "volume": 128006.0}, {"date": "2024-10-23", "close": 16.23, "volume": 118452.0}, {"date": "2024-10-24", "close": 16.75, "volume": 128631.0}, {"date": "2024-10-25", "close": 16.72, "volume": 86126.0}, {"date": "2024-10-28", "close": 17.41, "volume": 127311.0}, {"date": "2024-10-29", "close": 17.37, "volume": 74451.0}, {"date": "2024-10-30", "close": 17.29, "volume": 73171.0}, {"date": "2024-10-31", "close": 17.36, "volume": 106613.0}, {"date": "2024-11-01", "close": 17.64, "volume": 130594.0}, {"date": "2024-11-04", "close": 17.45, "volume": 86103.0}, {"date": "2024-11-05", "close": 17.63, "volume": 142667.0}, {"date": "2024-11-06", "close": 22.03, "volume": 597827.0}, {"date": "2024-11-07", "close": 22.66, "volume": 305675.0}, {"date": "2024-11-08", "close": 21.86, "volume": 121101.0}, {"date": "2024-11-11", "close": 21.88, "volume": 124181.0}, {"date": "2024-11-12", "close": 21.23, "volume": 109998.0}, {"date": "2024-11-13", "close": 21.04, "volume": 82709.0}, {"date": "2024-11-14", "close": 20.72, "volume": 79397.0}, {"date": "2024-11-15", "close": 20.66, "volume": 170461.0}, {"date": "2024-11-18", "close": 20.58, "volume": 122451.0}, {"date": "2024-11-19", "close": 20.52, "volume": 90950.0}, {"date": "2024-11-20", "close": 20.59, "volume": 122528.0}, {"date": "2024-11-21", "close": 21.0, "volume": 100408.0}, {"date": "2024-11-22", "close": 21.35, "volume": 123571.0}, {"date": "2024-11-25", "close": 21.88, "volume": 88373.0}, {"date": "2024-11-26", "close": 20.97, "volume": 62526.0}, {"date": "2024-11-27", "close": 21.16, "volume": 54810.0}, {"date": "2024-11-29", "close": 21.2, "volume": 38637.0}, {"date": "2024-12-02", "close": 21.03, "volume": 69926.0}, {"date": "2024-12-03", "close": 20.55, "volume": 52198.0}, {"date": "2024-12-04", "close": 20.79, "volume": 76530.0}, {"date": "2024-12-05", "close": 20.48, "volume": 68037.0}, {"date": "2024-12-06", "close": 20.28, "volume": 52849.0}, {"date": "2024-12-09", "close": 20.54, "volume": 52451.0}, {"date": "2024-12-10", "close": 20.94, "volume": 117993.0}, {"date": "2024-12-11", "close": 20.87, "volume": 125828.0}, {"date": "2024-12-12", "close": 20.38, "volume": 56506.0}, {"date": "2024-12-13", "close": 20.02, "volume": 80953.0}, {"date": "2024-12-16", "close": 19.81, "volume": 42362.0}, {"date": "2024-12-17", "close": 19.75, "volume": 54623.0}, {"date": "2024-12-18", "close": 18.89, "volume": 88138.0}, {"date": "2024-12-19", "close": 18.55, "volume": 61826.0}, {"date": "2024-12-20", "close": 18.4, "volume": 230685.0}, {"date": "2024-12-23", "close": 18.16, "volume": 83148.0}, {"date": "2024-12-24", "close": 18.41, "volume": 46254.0}, {"date": "2024-12-26", "close": 19.02, "volume": 118186.0}, {"date": "2024-12-27", "close": 18.72, "volume": 208356.0}, {"date": "2024-12-30", "close": 18.96, "volume": 126213.0}, {"date": "2024-12-31", "close": 19.07, "volume": 116231.0}, {"date": "2025-01-02", "close": 18.52, "volume": 81309.0}, {"date": "2025-01-03", "close": 18.78, "volume": 58963.0}, {"date": "2025-01-06", "close": 18.63, "volume": 61047.0}, {"date": "2025-01-07", "close": 18.04, "volume": 66121.0}, {"date": "2025-01-08", "close": 18.01, "volume": 66640.0}, {"date": "2025-01-10", "close": 17.79, "volume": 78514.0}, {"date": "2025-01-13", "close": 17.96, "volume": 61012.0}, {"date": "2025-01-14", "close": 18.04, "volume": 44274.0}, {"date": "2025-01-15", "close": 18.38, "volume": 41963.0}, {"date": "2025-01-16", "close": 18.46, "volume": 66961.0}, {"date": "2025-01-17", "close": 18.36, "volume": 54178.0}, {"date": "2025-01-21", "close": 18.89, "volume": 63657.0}, {"date": "2025-01-22", "close": 18.63, "volume": 91073.0}, {"date": "2025-01-23", "close": 19.0, "volume": 58165.0}, {"date": "2025-01-24", "close": 18.59, "volume": 50673.0}, {"date": "2025-01-27", "close": 19.09, "volume": 74539.0}, {"date": "2025-01-28", "close": 18.3, "volume": 52877.0}, {"date": "2025-01-29", "close": 18.31, "volume": 60844.0}, {"date": "2025-01-30", "close": 18.66, "volume": 62420.0}, {"date": "2025-01-31", "close": 18.21, "volume": 92945.0}, {"date": "2025-02-03", "close": 17.84, "volume": 94188.0}, {"date": "2025-02-04", "close": 17.98, "volume": 35445.0}, {"date": "2025-02-05", "close": 18.25, "volume": 71500.0}, {"date": "2025-02-06", "close": 21.18, "volume": 222468.0}, {"date": "2025-02-07", "close": 19.75, "volume": 117362.0}, {"date": "2025-02-10", "close": 19.37, "volume": 106001.0}, {"date": "2025-02-11", "close": 19.22, "volume": 81059.0}, {"date": "2025-02-12", "close": 18.96, "volume": 91277.0}, {"date": "2025-02-13", "close": 19.06, "volume": 50674.0}, {"date": "2025-02-14", "close": 19.16, "volume": 46341.0}, {"date": "2025-02-18", "close": 18.88, "volume": 48717.0}, {"date": "2025-02-19", "close": 18.39, "volume": 47065.0}, {"date": "2025-02-20", "close": 18.13, "volume": 40825.0}, {"date": "2025-02-21", "close": 18.1, "volume": 74417.0}, {"date": "2025-02-24", "close": 18.1, "volume": 86037.0}, {"date": "2025-02-25", "close": 18.44, "volume": 72680.0}, {"date": "2025-02-26", "close": 18.27, "volume": 57331.0}, {"date": "2025-02-27", "close": 17.68, "volume": 86876.0}, {"date": "2025-02-28", "close": 17.58, "volume": 63743.0}, {"date": "2025-03-03", "close": 17.1, "volume": 95183.0}, {"date": "2025-03-04", "close": 16.68, "volume": 124852.0}, {"date": "2025-03-05", "close": 16.94, "volume": 81583.0}, {"date": "2025-03-06", "close": 18.03, "volume": 71792.0}, {"date": "2025-03-07", "close": 18.08, "volume": 75846.0}, {"date": "2025-03-10", "close": 18.17, "volume": 93788.0}, {"date": "2025-03-11", "close": 17.27, "volume": 75025.0}, {"date": "2025-03-12", "close": 17.38, "volume": 101102.0}, {"date": "2025-03-13", "close": 17.17, "volume": 95012.0}, {"date": "2025-03-14", "close": 17.36, "volume": 49690.0}, {"date": "2025-03-17", "close": 17.49, "volume": 51810.0}, {"date": "2025-03-18", "close": 17.48, "volume": 57443.0}, {"date": "2025-03-19", "close": 17.42, "volume": 42035.0}, {"date": "2025-03-20", "close": 17.31, "volume": 39724.0}, {"date": "2025-03-21", "close": 17.3, "volume": 260124.0}, {"date": "2025-03-24", "close": 17.85, "volume": 49521.0}, {"date": "2025-03-25", "close": 17.3, "volume": 69831.0}, {"date": "2025-03-26", "close": 17.39, "volume": 62560.0}, {"date": "2025-03-27", "close": 17.66, "volume": 64967.0}, {"date": "2025-03-28", "close": 17.24, "volume": 60861.0}, {"date": "2025-03-31", "close": 17.22, "volume": 73787.0}, {"date": "2025-04-01", "close": 17.2, "volume": 64481.0}, {"date": "2025-04-02", "close": 17.52, "volume": 47439.0}, {"date": "2025-04-03", "close": 16.41, "volume": 82727.0}, {"date": "2025-04-04", "close": 15.7, "volume": 197617.0}, {"date": "2025-04-07", "close": 15.37, "volume": 151904.0}, {"date": "2025-04-08", "close": 14.71, "volume": 175130.0}, {"date": "2025-04-09", "close": 16.75, "volume": 359307.0}, {"date": "2025-04-10", "close": 15.8, "volume": 167541.0}, {"date": "2025-04-11", "close": 15.7, "volume": 97691.0}, {"date": "2025-04-14", "close": 15.23, "volume": 126183.0}, {"date": "2025-04-15", "close": 15.17, "volume": 80104.0}, {"date": "2025-04-16", "close": 15.43, "volume": 124808.0}, {"date": "2025-04-17", "close": 16.0, "volume": 82550.0}, {"date": "2025-04-21", "close": 16.2, "volume": 96448.0}, {"date": "2025-04-22", "close": 16.12, "volume": 93127.0}, {"date": "2025-04-23", "close": 16.26, "volume": 93680.0}, {"date": "2025-04-24", "close": 16.6, "volume": 142831.0}, {"date": "2025-04-25", "close": 16.24, "volume": 72749.0}, {"date": "2025-04-28", "close": 16.27, "volume": 58982.0}, {"date": "2025-04-29", "close": 16.62, "volume": 105817.0}, {"date": "2025-04-30", "close": 16.44, "volume": 77356.0}, {"date": "2025-05-01", "close": 16.65, "volume": 142563.0}, {"date": "2025-05-02", "close": 16.92, "volume": 81332.0}, {"date": "2025-05-05", "close": 16.15, "volume": 120509.0}, {"date": "2025-05-06", "close": 15.78, "volume": 164346.0}, {"date": "2025-05-07", "close": 17.64, "volume": 194839.0}, {"date": "2025-05-08", "close": 17.47, "volume": 135583.0}, {"date": "2025-05-09", "close": 17.11, "volume": 71591.0}, {"date": "2025-05-12", "close": 17.76, "volume": 114543.0}, {"date": "2025-05-13", "close": 17.54, "volume": 87541.0}, {"date": "2025-05-14", "close": 17.32, "volume": 72603.0}, {"date": "2025-05-15", "close": 18.05, "volume": 123202.0}, {"date": "2025-05-16", "close": 18.06, "volume": 77340.0}, {"date": "2025-05-19", "close": 18.06, "volume": 92982.0}, {"date": "2025-05-20", "close": 17.7, "volume": 76479.0}, {"date": "2025-05-21", "close": 16.83, "volume": 51260.0}, {"date": "2025-05-22", "close": 17.17, "volume": 77064.0}, {"date": "2025-05-23", "close": 16.86, "volume": 50477.0}, {"date": "2025-05-27", "close": 17.32, "volume": 60623.0}, {"date": "2025-05-28", "close": 16.77, "volume": 52009.0}, {"date": "2025-05-29", "close": 16.81, "volume": 49922.0}, {"date": "2025-05-30", "close": 17.01, "volume": 65643.0}, {"date": "2025-06-02", "close": 16.62, "volume": 95353.0}, {"date": "2025-06-03", "close": 16.97, "volume": 110475.0}, {"date": "2025-06-04", "close": 17.47, "volume": 98426.0}, {"date": "2025-06-05", "close": 17.45, "volume": 112287.0}, {"date": "2025-06-06", "close": 17.84, "volume": 104106.0}, {"date": "2025-06-09", "close": 18.35, "volume": 131711.0}, {"date": "2025-06-10", "close": 18.89, "volume": 128947.0}, {"date": "2025-06-11", "close": 18.7, "volume": 141382.0}, {"date": "2025-06-12", "close": 18.5, "volume": 140327.0}, {"date": "2025-06-13", "close": 17.97, "volume": 188557.0}, {"date": "2025-06-16", "close": 18.34, "volume": 125821.0}, {"date": "2025-06-17", "close": 18.12, "volume": 112985.0}, {"date": "2025-06-18", "close": 17.93, "volume": 86765.0}, {"date": "2025-06-20", "close": 17.99, "volume": 234022.0}, {"date": "2025-06-23", "close": 18.24, "volume": 104278.0}, {"date": "2025-06-24", "close": 18.36, "volume": 61436.0}, {"date": "2025-06-25", "close": 17.97, "volume": 54611.0}, {"date": "2025-06-26", "close": 18.17, "volume": 58356.0}, {"date": "2025-06-27", "close": 18.86, "volume": 166021.0}, {"date": "2025-06-30", "close": 18.58, "volume": 58506.0}, {"date": "2025-07-01", "close": 19.56, "volume": 133907.0}, {"date": "2025-07-02", "close": 20.23, "volume": 121183.0}, {"date": "2025-07-03", "close": 20.23, "volume": 65138.0}, {"date": "2025-07-07", "close": 19.78, "volume": 62674.0}, {"date": "2025-07-08", "close": 20.2, "volume": 98645.0}, {"date": "2025-07-09", "close": 20.26, "volume": 59472.0}, {"date": "2025-07-10", "close": 20.65, "volume": 89533.0}, {"date": "2025-07-11", "close": 20.23, "volume": 83207.0}, {"date": "2025-07-14", "close": 19.55, "volume": 93233.0}, {"date": "2025-07-15", "close": 19.07, "volume": 129300.0}, {"date": "2025-07-16", "close": 19.18, "volume": 78796.0}, {"date": "2025-07-17", "close": 19.64, "volume": 76880.0}, {"date": "2025-07-18", "close": 19.36, "volume": 65608.0}, {"date": "2025-07-21", "close": 19.41, "volume": 70182.0}, {"date": "2025-07-22", "close": 20.44, "volume": 148193.0}, {"date": "2025-07-23", "close": 21.38, "volume": 179352.0}, {"date": "2025-07-24", "close": 20.07, "volume": 123354.0}, {"date": "2025-07-25", "close": 20.41, "volume": 68231.0}, {"date": "2025-07-28", "close": 20.3, "volume": 97342.0}, {"date": "2025-07-29", "close": 20.36, "volume": 90090.0}, {"date": "2025-07-30", "close": 19.44, "volume": 76476.0}, {"date": "2025-07-31", "close": 19.34, "volume": 63519.0}, {"date": "2025-08-01", "close": 19.02, "volume": 96803.0}, {"date": "2025-08-04", "close": 19.54, "volume": 57221.0}, {"date": "2025-08-05", "close": 19.88, "volume": 60949.0}, {"date": "2025-08-06", "close": 19.99, "volume": 44493.0}, {"date": "2025-08-07", "close": 19.49, "volume": 49127.0}, {"date": "2025-08-08", "close": 19.32, "volume": 48901.0}, {"date": "2025-08-11", "close": 19.29, "volume": 45485.0}, {"date": "2025-08-12", "close": 20.18, "volume": 135453.0}, {"date": "2025-08-13", "close": 20.4, "volume": 129546.0}, {"date": "2025-08-14", "close": 20.345, "volume": 127907.0}, {"date": "2025-08-15", "close": 20.09, "volume": 159822.0}, {"date": "2025-08-18", "close": 20.32, "volume": 62055.0}, {"date": "2025-08-19", "close": 20.49, "volume": 81446.0}, {"date": "2025-08-20", "close": 20.4, "volume": 80023.0}, {"date": "2025-08-21", "close": 20.12, "volume": 68596.0}, {"date": "2025-08-22", "close": 21.4, "volume": 304176.0}, {"date": "2025-08-25", "close": 21.35, "volume": 264292.0}, {"date": "2025-08-26", "close": 20.9, "volume": 256566.0}, {"date": "2025-08-27", "close": 22.9, "volume": 727833.0}, {"date": "2025-08-28", "close": 22.05, "volume": 291824.0}, {"date": "2025-08-29", "close": 21.94, "volume": 225016.0}, {"date": "2025-09-02", "close": 22.19, "volume": 218316.0}, {"date": "2025-09-03", "close": 22.27, "volume": 150299.0}, {"date": "2025-09-04", "close": 22.61, "volume": 160702.0}, {"date": "2025-09-05", "close": 23.08, "volume": 344822.0}, {"date": "2025-09-08", "close": 23.8, "volume": 276449.0}, {"date": "2025-09-09", "close": 23.07, "volume": 120110.0}, {"date": "2025-09-10", "close": 22.45, "volume": 170660.0}, {"date": "2025-09-11", "close": 23.2, "volume": 142741.0}, {"date": "2025-09-12", "close": 22.21, "volume": 115280.0}, {"date": "2025-09-15", "close": 22.69, "volume": 101304.0}, {"date": "2025-09-16", "close": 22.37, "volume": 83598.0}, {"date": "2025-09-17", "close": 22.31, "volume": 142058.0}, {"date": "2025-09-18", "close": 22.44, "volume": 102734.0}, {"date": "2025-09-19", "close": 21.69, "volume": 282342.0}, {"date": "2025-09-22", "close": 21.84, "volume": 112317.0}, {"date": "2025-09-23", "close": 21.74, "volume": 119789.0}, {"date": "2025-09-24", "close": 21.54, "volume": 90513.0}, {"date": "2025-09-25", "close": 21.61, "volume": 109510.0}, {"date": "2025-09-26", "close": 21.81, "volume": 76512.0}, {"date": "2025-09-29", "close": 21.65, "volume": 90170.0}, {"date": "2025-09-30", "close": 21.46, "volume": 77567.0}, {"date": "2025-10-01", "close": 21.58, "volume": 119594.0}, {"date": "2025-10-02", "close": 21.43, "volume": 111314.0}, {"date": "2025-10-03", "close": 21.53, "volume": 103995.0}, {"date": "2025-10-06", "close": 20.83, "volume": 111306.0}, {"date": "2025-10-07", "close": 20.33, "volume": 75553.0}, {"date": "2025-10-08", "close": 20.69, "volume": 97351.0}, {"date": "2025-10-09", "close": 20.3, "volume": 92372.0}, {"date": "2025-10-10", "close": 19.5, "volume": 114618.0}, {"date": "2025-10-13", "close": 20.01, "volume": 154779.0}, {"date": "2025-10-14", "close": 21.08, "volume": 95711.0}, {"date": "2025-10-15", "close": 21.2, "volume": 82008.0}, {"date": "2025-10-16", "close": 20.8, "volume": 89053.0}, {"date": "2025-10-17", "close": 20.72, "volume": 70067.0}, {"date": "2025-10-20", "close": 21.06, "volume": 71438.0}, {"date": "2025-10-21", "close": 21.37, "volume": 96729.0}, {"date": "2025-10-22", "close": 21.78, "volume": 153404.0}, {"date": "2025-10-23", "close": 22.44, "volume": 172253.0}, {"date": "2025-10-24", "close": 22.79, "volume": 171012.0}, {"date": "2025-10-27", "close": 22.53, "volume": 143480.0}, {"date": "2025-10-28", "close": 22.45, "volume": 125493.0}, {"date": "2025-10-29", "close": 21.31, "volume": 122350.0}, {"date": "2025-10-30", "close": 20.4, "volume": 96450.0}, {"date": "2025-10-31", "close": 20.06, "volume": 110787.0}, {"date": "2025-11-03", "close": 19.92, "volume": 98916.0}, {"date": "2025-11-04", "close": 20.04, "volume": 404388.0}, {"date": "2025-11-05", "close": 21.46, "volume": 255134.0}, {"date": "2025-11-06", "close": 20.23, "volume": 293189.0}, {"date": "2025-11-07", "close": 20.13, "volume": 233253.0}, {"date": "2025-11-10", "close": 19.39, "volume": 137109.0}, {"date": "2025-11-11", "close": 19.155, "volume": 283303.0}, {"date": "2025-11-12", "close": 19.0, "volume": 227550.0}, {"date": "2025-11-13", "close": 18.72, "volume": 134745.0}, {"date": "2025-11-14", "close": 18.595, "volume": 106129.0}, {"date": "2025-11-17", "close": 17.93, "volume": 90166.0}, {"date": "2025-11-18", "close": 18.06, "volume": 121112.0}, {"date": "2025-11-19", "close": 17.42, "volume": 162726.0}, {"date": "2025-11-20", "close": 17.21, "volume": 134735.0}, {"date": "2025-11-21", "close": 18.1, "volume": 220722.0}, {"date": "2025-11-24", "close": 18.0, "volume": 171656.0}, {"date": "2025-11-25", "close": 18.58, "volume": 153347.0}, {"date": "2025-11-26", "close": 18.73, "volume": 100921.0}, {"date": "2025-11-28", "close": 18.48, "volume": 59817.0}, {"date": "2025-12-01", "close": 18.21, "volume": 105046.0}, {"date": "2025-12-02", "close": 18.36, "volume": 109087.0}, {"date": "2025-12-03", "close": 18.42, "volume": 128154.0}, {"date": "2025-12-04", "close": 18.59, "volume": 96540.0}, {"date": "2025-12-05", "close": 18.12, "volume": 135481.0}, {"date": "2025-12-08", "close": 18.44, "volume": 107115.0}, {"date": "2025-12-09", "close": 18.36, "volume": 100167.0}, {"date": "2025-12-10", "close": 18.99, "volume": 198356.0}, {"date": "2025-12-11", "close": 19.13, "volume": 226739.0}, {"date": "2025-12-12", "close": 18.92, "volume": 117189.0}, {"date": "2025-12-15", "close": 18.9, "volume": 92054.0}, {"date": "2025-12-16", "close": 18.67, "volume": 88038.0}, {"date": "2025-12-17", "close": 19.09, "volume": 123801.0}, {"date": "2025-12-18", "close": 19.65, "volume": 131117.0}, {"date": "2025-12-19", "close": 19.7, "volume": 365990.0}, {"date": "2025-12-22", "close": 19.53, "volume": 135715.0}, {"date": "2025-12-23", "close": 19.53, "volume": 147777.0}, {"date": "2025-12-24", "close": 19.48, "volume": 51000.0}, {"date": "2025-12-26", "close": 19.48, "volume": 57237.0}, {"date": "2025-12-29", "close": 19.37, "volume": 57188.0}, {"date": "2025-12-30", "close": 19.22, "volume": 56078.0}, {"date": "2025-12-31", "close": 18.91, "volume": 79897.0}, {"date": "2026-01-02", "close": 18.9, "volume": 69965.0}, {"date": "2026-01-05", "close": 19.38, "volume": 83549.0}, {"date": "2026-01-06", "close": 20.28, "volume": 128851.0}, {"date": "2026-01-07", "close": 20.6, "volume": 88674.0}, {"date": "2026-01-08", "close": 21.25, "volume": 128567.0}, {"date": "2026-01-09", "close": 21.38, "volume": 70248.0}, {"date": "2026-01-12", "close": 21.65, "volume": 94692.0}, {"date": "2026-01-13", "close": 21.82, "volume": 87749.0}, {"date": "2026-01-14", "close": 22.11, "volume": 106620.0}, {"date": "2026-01-15", "close": 22.49, "volume": 122712.0}, {"date": "2026-01-16", "close": 22.34, "volume": 121762.0}, {"date": "2026-01-20", "close": 21.37, "volume": 96322.0}, {"date": "2026-01-21", "close": 22.27, "volume": 120092.0}, {"date": "2026-01-22", "close": 22.54, "volume": 108597.0}, {"date": "2026-01-23", "close": 21.58, "volume": 77236.0}, {"date": "2026-01-26", "close": 21.7, "volume": 81595.0}, {"date": "2026-01-27", "close": 21.34, "volume": 51285.0}, {"date": "2026-01-28", "close": 20.91, "volume": 73994.0}, {"date": "2026-01-29", "close": 21.02, "volume": 88474.0}, {"date": "2026-01-30", "close": 21.53, "volume": 77583.0}, {"date": "2026-02-02", "close": 22.01, "volume": 116702.0}, {"date": "2026-02-03", "close": 22.25, "volume": 68144.0}, {"date": "2026-02-04", "close": 23.12, "volume": 285074.0}, {"date": "2026-02-05", "close": 24.61, "volume": 724968.0}, {"date": "2026-02-06", "close": 25.17, "volume": 276701.0}, {"date": "2026-02-09", "close": 24.66, "volume": 149571.0}, {"date": "2026-02-10", "close": 24.16, "volume": 198110.0}, {"date": "2026-02-11", "close": 24.42, "volume": 120568.0}, {"date": "2026-02-12", "close": 23.69, "volume": 141634.0}, {"date": "2026-02-13", "close": 23.9, "volume": 90921.0}, {"date": "2026-02-17", "close": 23.67, "volume": 130775.0}, {"date": "2026-02-18", "close": 23.64, "volume": 148169.0}, {"date": "2026-02-19", "close": 23.63, "volume": 156547.0}, {"date": "2026-02-20", "close": 23.29, "volume": 152211.0}, {"date": "2026-02-23", "close": 22.54, "volume": 136233.0}, {"date": "2026-02-24", "close": 22.72, "volume": 91684.0}, {"date": "2026-02-25", "close": 22.5, "volume": 117388.0}, {"date": "2026-02-26", "close": 22.64, "volume": 155297.0}, {"date": "2026-02-27", "close": 21.705, "volume": 112314.0}, {"date": "2026-03-02", "close": 21.91, "volume": 205591.0}, {"date": "2026-03-03", "close": 21.42, "volume": 139681.0}, {"date": "2026-03-04", "close": 21.53, "volume": 106811.0}, {"date": "2026-03-05", "close": 20.5, "volume": 241600.0}, {"date": "2026-03-06", "close": 19.73, "volume": 196650.0}, {"date": "2026-03-09", "close": 19.38, "volume": 219181.0}, {"date": "2026-03-10", "close": 19.71, "volume": 219934.0}, {"date": "2026-03-11", "close": 20.0, "volume": 148933.0}, {"date": "2026-03-12", "close": 19.93, "volume": 133718.0}, {"date": "2026-03-13", "close": 19.63, "volume": 169734.0}, {"date": "2026-03-16", "close": 19.87, "volume": 124206.0}, {"date": "2026-03-17", "close": 19.99, "volume": 116362.0}, {"date": "2026-03-18", "close": 19.68, "volume": 215129.0}, {"date": "2026-03-19", "close": 20.32, "volume": 153746.0}, {"date": "2026-03-20", "close": 20.2, "volume": 358648.0}, {"date": "2026-03-23", "close": 21.28, "volume": 149987.0}, {"date": "2026-03-24", "close": 21.59, "volume": 125573.0}, {"date": "2026-03-25", "close": 21.28, "volume": 116962.0}, {"date": "2026-03-26", "close": 20.94, "volume": 105983.0}, {"date": "2026-03-27", "close": 20.84, "volume": 132082.0}, {"date": "2026-03-30", "close": 20.59, "volume": 153964.0}, {"date": "2026-03-31", "close": 20.51, "volume": 164757.0}, {"date": "2026-04-01", "close": 20.41, "volume": 113211.0}, {"date": "2026-04-02", "close": 20.3, "volume": 98951.0}, {"date": "2026-04-06", "close": 20.29, "volume": 66518.0}, {"date": "2026-04-07", "close": 20.24, "volume": 112009.0}, {"date": "2026-04-08", "close": 21.35, "volume": 112540.0}, {"date": "2026-04-09", "close": 21.6, "volume": 110018.0}, {"date": "2026-04-10", "close": 21.52, "volume": 74149.0}, {"date": "2026-04-13", "close": 21.87, "volume": 98729.0}, {"date": "2026-04-14", "close": 22.45, "volume": 116551.0}, {"date": "2026-04-15", "close": 21.96, "volume": 157092.0}, {"date": "2026-04-16", "close": 22.01, "volume": 148668.0}, {"date": "2026-04-17", "close": 23.4, "volume": 129072.0}, {"date": "2026-04-20", "close": 23.68, "volume": 86380.0}, {"date": "2026-04-21", "close": 23.71, "volume": 109329.0}, {"date": "2026-04-22", "close": 23.16, "volume": 85619.0}, {"date": "2026-04-23", "close": 23.74, "volume": 109685.0}, {"date": "2026-04-24", "close": 23.53, "volume": 49807.0}, {"date": "2026-04-27", "close": 23.35, "volume": 72027.0}, {"date": "2026-04-28", "close": 23.41, "volume": 79686.0}, {"date": "2026-04-29", "close": 22.79, "volume": 110214.0}, {"date": "2026-04-30", "close": 23.35, "volume": 169187.0}, {"date": "2026-05-01", "close": 23.44, "volume": 150897.0}, {"date": "2026-05-04", "close": 22.5, "volume": 160368.0}, {"date": "2026-05-05", "close": 23.79, "volume": 126367.0}, {"date": "2026-05-06", "close": 24.14, "volume": 163267.0}, {"date": "2026-05-07", "close": 25.57, "volume": 432558.0}, {"date": "2026-05-08", "close": 27.38, "volume": 479257.0}, {"date": "2026-05-11", "close": 26.27, "volume": 207587.0}, {"date": "2026-05-12", "close": 24.86, "volume": 180104.0}, {"date": "2026-05-13", "close": 24.89, "volume": 131666.0}, {"date": "2026-05-14", "close": 24.64, "volume": 235508.0}, {"date": "2026-05-15", "close": 23.7, "volume": 135573.0}, {"date": "2026-05-18", "close": 23.08, "volume": 207482.0}, {"date": "2026-05-19", "close": 22.0, "volume": 393194.0}, {"date": "2026-05-20", "close": 23.09, "volume": 277936.0}, {"date": "2026-05-21", "close": 23.3, "volume": 194383.0}, {"date": "2026-05-22", "close": 23.44, "volume": 179926.0}, {"date": "2026-05-26", "close": 24.44, "volume": 231336.0}, {"date": "2026-05-27", "close": 23.94, "volume": 173539.0}, {"date": "2026-05-28", "close": 24.03, "volume": 131748.0}, {"date": "2026-05-29", "close": 23.29, "volume": 98387.0}, {"date": "2026-06-01", "close": 23.22, "volume": 116830.0}, {"date": "2026-06-02", "close": 23.21, "volume": 90385.0}, {"date": "2026-06-03", "close": 22.71, "volume": 125030.0}, {"date": "2026-06-04", "close": 22.37, "volume": 165536.0}, {"date": "2026-06-05", "close": 21.97, "volume": 97322.0}, {"date": "2026-06-08", "close": 22.1, "volume": 107105.0}, {"date": "2026-06-09", "close": 22.9, "volume": 104309.0}, {"date": "2026-06-10", "close": 22.21, "volume": 107769.0}, {"date": "2026-06-11", "close": 22.68, "volume": 153276.0}, {"date": "2026-06-12", "close": 23.22, "volume": 113072.0}, {"date": "2026-06-15", "close": 22.86, "volume": 139784.0}, {"date": "2026-06-16", "close": 22.93, "volume": 101754.0}, {"date": "2026-06-17", "close": 22.62, "volume": 113210.0}, {"date": "2026-06-18", "close": 23.29, "volume": 189084.0}, {"date": "2026-06-22", "close": 23.11, "volume": 113508.0}, {"date": "2026-06-23", "close": 23.78, "volume": 113097.0}, {"date": "2026-06-24", "close": 24.935, "volume": 259029.0}, {"date": "2026-06-25", "close": 25.64, "volume": 197594.0}, {"date": "2026-06-26", "close": 25.45, "volume": 506120.0}, {"date": "2026-06-29", "close": 25.58, "volume": 169348.0}, {"date": "2026-06-30", "close": 25.82, "volume": 230468.0}, {"date": "2026-07-01", "close": 24.41, "volume": 248803.0}, {"date": "2026-07-02", "close": 23.79, "volume": 155741.0}, {"date": "2026-07-06", "close": 24.31, "volume": 108957.0}, {"date": "2026-07-07", "close": 23.97, "volume": 117576.0}, {"date": "2026-07-08", "close": 23.49, "volume": 126244.0}, {"date": "2026-07-09", "close": 24.04, "volume": 99234.0}, {"date": "2026-07-10", "close": 24.15, "volume": 83394.0}, {"date": "2026-07-13", "close": 24.16, "volume": 199596.0}, {"date": "2026-07-14", "close": 23.8, "volume": 98785.0}, {"date": "2026-07-15", "close": 24.62, "volume": 109225.0}, {"date": "2026-07-16", "close": 25.21, "volume": 114219.0}, {"date": "2026-07-17", "close": 24.98, "volume": 103267.0}, {"date": "2026-07-20", "close": 24.58, "volume": 96130.0}, {"date": "2026-07-21", "close": 24.68, "volume": 113226.0}, {"date": "2026-07-22", "close": 24.655, "volume": 104260.0}, {"date": "2026-07-23", "close": 23.8, "volume": 158525.0}, {"date": "2026-07-24", "close": 24.27, "volume": 155928.0}, {"date": "2026-07-27", "close": 24.86, "volume": 145377.0}, {"date": "2026-07-28", "close": 25.06, "volume": 148887.0}, {"date": "2026-07-29", "close": 24.62, "volume": 165628.0}, {"date": "2026-07-30", "close": 24.66, "volume": 98250.0}, {"date": "2026-07-31", "close": 23.92, "volume": 171865.0}, {"date": "2026-08-03", "close": 24.04, "volume": 171205.0}, {"date": "2026-08-04", "close": 25.09, "volume": 182657.0}, {"date": "2026-08-05", "close": 25.18, "volume": 154747.0}, {"date": "2026-08-06", "close": 24.39, "volume": 112888.0}, {"date": "2026-08-07", "close": 24.36, "volume": 398365.0}], "refreshing": true}