{"ticker": "WGO", "overview": {"cik": "107687", "ticker": "WGO", "name": "WINNEBAGO INDUSTRIES INC", "industry": "Motor Homes", "country": "United States", "sic": "3716", "announcements": [{"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001630196-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001237669-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0002127871-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001808096-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001126222-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001169106-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001995337-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001514003-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001418241-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001360597-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001630196-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001608349-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001689704-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001382452-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001939410-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001685700-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001476342-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001808096-26-000006", "price_sensitive": false}, {"form": "5", "date": "2026-08-31", "title": "Annual insider statement", "accession": "0001995337-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "FORM 8-K", "accession": "0001104659-26-099676", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001630196-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008414", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001658363-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001630196-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001382452-26-000002", "price_sensitive": false}]}, "description": "WINNEBAGO INDUSTRIES INC trades as WGO on the NYSE and is registered in the United States, classified under Motor Homes (SIC 3716). Privy Trades holds 1,767 insider filings for the company, from August 2003 to August 2026. Across those, 39 insiders disclosed 27 open-market purchases totalling $1.88M against 205 sales totalling $295.30M. The most recent filing on record is dated 15 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 27, "buy_sum": 1878482.842, "sell_n": 205, "sell_sum": 295298898.3781, "net": -293420415.5361, "insiders": 39, "first_date": "2003-08-05", "last_date": "2026-08-19"}, "metrics": {"ticker": "WGO", "has_prices": true, "as_of": "2026-08-18", "last": 31.32, "prev_close": 31.58, "change": -0.259999999999998, "change_pct": -0.008233058898036669, "session_volume": 463618.0, "vwap_5": 31.857086513266413, "vwap_20": 31.52018246306844, "vwap_60": 29.950026776874765, "vwap_250": 35.108200402103755, "high_52w": 49.85, "low_52w": 27.27, "avg_volume_20": 467256.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001685700-26-000006", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Christopher David West", "who_key": "West Christopher David", "role": "President, Winnebago Motorhome", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13119.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "President files routine paperwork on WGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685700/000168570026000006/0001685700-26-000006-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0001939410-26-000006", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Casey J. Tubman", "who_key": "Tubman Casey J", "role": "GROUP PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11195.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "President files routine paperwork on WGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1939410/000193941026000006/0001939410-26-000006-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0001382452-26-000008", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Michael J. Happe", "who_key": "Happe Michael J", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 131857.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "CEO files routine paperwork on WGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1382452/000138245226000008/0001382452-26-000008-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0001608349-26-000006", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Bryan L. Hughes", "who_key": "Hughes Bryan L", "role": "SVP & CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20813.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "CFO files routine paperwork on WGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1608349/000160834926000006/0001608349-26-000006-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0001630196-26-000010", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Bret A. Woodson", "who_key": "Woodson Bret A", "role": "SVP-CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 10505.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "Insider files routine paperwork on WGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1630196/000163019626000010/0001630196-26-000010-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0001476342-26-000006", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Stacy L. Bogart", "who_key": "BOGART STACY L", "role": "SVP-Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14327.460000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "C-suite exec files routine paperwork on WGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1476342/000147634226000006/0001476342-26-000006-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0001476342-26-000004", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Stacy L. Bogart", "who_key": "BOGART STACY L", "role": "SVP-Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 25145.01, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "C-suite exec files routine paperwork on WGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1476342/000147634226000004/0001476342-26-000004-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28248}, {"id": "0001608349-26-000004", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Bryan L. Hughes", "who_key": "Hughes Bryan L", "role": "SVP & CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 36620.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "CFO files routine paperwork on WGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1608349/000160834926000004/0001608349-26-000004-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28248}, {"id": "0001382452-26-000006", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Michael J. Happe", "who_key": "Happe Michael J", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 173498.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "CEO files routine paperwork on WGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1382452/000138245226000006/0001382452-26-000006-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28248}, {"id": "0001685700-26-000004", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Christopher David West", "who_key": "West Christopher David", "role": "President, Winnebago Motorhome", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 23043.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "President files routine paperwork on WGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685700/000168570026000004/0001685700-26-000004-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28248}, {"id": "0001939410-26-000004", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Casey J. Tubman", "who_key": "Tubman Casey J", "role": "GROUP PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 26853.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "President files routine paperwork on WGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1939410/000193941026000004/0001939410-26-000004-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28248}, {"id": "0001630196-26-000008", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Bret A. Woodson", "who_key": "Woodson Bret A", "role": "SVP-CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 18425.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "Insider files routine paperwork on WGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1630196/000163019626000008/0001630196-26-000008-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28248}, {"id": "0002127871-26-000006", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Emily Rosalie Silver", "who_key": "Silver Emily Rosalie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "Director files routine paperwork on WGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2127871/000212787126000006/0002127871-26-000006-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28248}, {"id": "0001237669-26-000002", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Christopher J. Braun", "who_key": "Braun Christopher J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "Director files routine paperwork on WGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1237669/000123766926000002/0001237669-26-000002-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28248}, {"id": "0001126222-26-000002", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "John M. Murabito", "who_key": "MURABITO JOHN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "Director files routine paperwork on WGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1126222/000112622226000002/0001126222-26-000002-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28248}, {"id": "0001808096-26-000008", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Michael E. Pack", "who_key": "Pack Michael E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "Director files routine paperwork on WGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808096/000180809626000008/0001808096-26-000008-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28248}, {"id": "0001169106-26-000004", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "David W. Miles", "who_key": "MILES DAVID W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "Director files routine paperwork on WGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1169106/000116910626000004/0001169106-26-000004-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28248}, {"id": "0001514003-26-000004", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Kevin E. Bryant", "who_key": "Bryant Kevin E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "Director files routine paperwork on WGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514003/000151400326000004/0001514003-26-000004-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28248}, {"id": "0001995337-26-000004", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Staci L. Kroon", "who_key": "Kroon Staci L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "Director files routine paperwork on WGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1995337/000199533726000004/0001995337-26-000004-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28248}, {"id": "0001360597-26-000002", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Sara E. Armbruster", "who_key": "Armbruster Sara E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "Director files routine paperwork on WGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1360597/000136059726000002/0001360597-26-000002-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28248}, {"id": "0001418241-26-000002", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "William C. Fisher", "who_key": "Fisher William C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "Director files routine paperwork on WGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418241/000141824126000002/0001418241-26-000002-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28248}, {"id": "0001630196-26-000006", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Bret A. Woodson", "who_key": "Woodson Bret A", "role": "SVP-CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9753.630000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "Insider files routine paperwork on WGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1630196/000163019626000006/0001630196-26-000006-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34008}, {"id": "0001382452-26-000004", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Michael J. Happe", "who_key": "Happe Michael J", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 92694.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "CEO files routine paperwork on WGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1382452/000138245226000004/0001382452-26-000004-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34008}, {"id": "0001689704-26-000002", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Donald Jeff Clark", "who_key": "Clark Donald Jeff", "role": "GROUP PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 65070.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "President files routine paperwork on WGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1689704/000168970426000002/0001689704-26-000002-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34008}, {"id": "0001608349-26-000002", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Bryan L. Hughes", "who_key": "Hughes Bryan L", "role": "SVP & CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18057.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "CFO files routine paperwork on WGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1608349/000160834926000002/0001608349-26-000002-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34008}, {"id": "0001685700-26-000002", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Christopher David West", "who_key": "West Christopher David", "role": "President, Winnebago Motorhome", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11110.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "President files routine paperwork on WGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685700/000168570026000002/0001685700-26-000002-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34008}, {"id": "0001939410-26-000002", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Casey J. Tubman", "who_key": "Tubman Casey J", "role": "GROUP PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9847.19, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "President files routine paperwork on WGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1939410/000193941026000002/0001939410-26-000002-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34008}, {"id": "0001476342-26-000002", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Stacy L. Bogart", "who_key": "BOGART STACY L", "role": "SVP-Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13355.69, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "C-suite exec files routine paperwork on WGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1476342/000147634226000002/0001476342-26-000002-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34008}, {"id": "0001808096-26-000006", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Michael E. Pack", "who_key": "Pack Michael E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "Director files routine paperwork on WGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808096/000180809626000006/0001808096-26-000006-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95928}, {"id": "0001630196-26-000004", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Bret A. Woodson", "who_key": "Woodson Bret A", "role": "SVP-CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 39186.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "Someone inside WGO is selling \u2014 $39K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1630196/000163019626000004/0001630196-26-000004-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108888}], "recent_buys": [{"id": "0001360597-25-000006", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Sara E. Armbruster", "who_key": "Armbruster Sara E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 108729.00000000001, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "Director buys $109K of WGO", "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000136059725000006/0001360597-25-000006-index.htm", "trade_date": "2025-10-24", "timestamp": "2025-10-24", "mins": 539448}, {"id": "0001415889-25-009824", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "David W. Miles", "who_key": "MILES DAVID W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 150545.88, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "Director buys $151K of WGO", "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000141588925009824/0001415889-25-009824-index.htm", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836088}, {"id": "0001415889-25-009574", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Kevin E. Bryant", "who_key": "Bryant Kevin E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 143304.0, "score": 47.5, "price_sensitive": true, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "WGO draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000141588925009574/0001415889-25-009574-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837528}, {"id": "0001415889-24-025693", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Michael J. Happe", "who_key": "Happe Michael J", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 138800.0, "score": 50.9, "price_sensitive": true, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "4 insiders pile into WGO", "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000141588924025693/0001415889-24-025693-index.htm", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057848}, {"id": "0001415889-24-025665", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "William C. Fisher", "who_key": "Fisher William C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 109620.0, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "The whole bench is buying WGO \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000141588924025665/0001415889-24-025665-index.htm", "trade_date": "2024-10-28", "timestamp": "2024-10-28", "mins": 1059288}, {"id": "0001179110-21-009705", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Maria Favlana Blase", "who_key": "Blase Maria Favlana", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24053.12, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "WGO draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000117911021009705/0001179110-21-009705-index.htm", "trade_date": "2021-10-28", "timestamp": "2021-10-28", "mins": 2637528}, {"id": "0001179110-20-004860", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Michael J. Happe", "who_key": "Happe Michael J", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 112576.79999999999, "score": 50.2, "price_sensitive": true, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "7 insiders pile into WGO", "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000117911020004860/0001179110-20-004860-index.htm", "trade_date": "2020-04-09", "timestamp": "2020-04-09", "mins": 3454008}, {"id": "0001179110-20-004449", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Christopher J. Braun", "who_key": "BRAUN CHRISTOPHER J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 55960.0, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "That makes 7 insiders into WGO", "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000117911020004449/0001179110-20-004449-index.htm", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464088}, {"id": "0001179110-20-004210", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Brian Daniel Hazelton", "who_key": "Hazelton Brian Daniel", "role": "VP & GM of Motor Homes", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 40037.154, "score": 30.4, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "That makes 8 insiders into WGO", "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000117911020004210/0001179110-20-004210-index.htm", "trade_date": "2020-03-27", "timestamp": "2020-03-27", "mins": 3472728}, {"id": "0001179110-19-004355", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Bryan L. Hughes", "who_key": "Hughes Bryan L", "role": "VP-Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 73950.0, "score": 47.2, "price_sensitive": true, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "Insider cluster: 9 buying WGO", "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000117911019004355/0001179110-19-004355-index.htm", "trade_date": "2019-03-27", "timestamp": "2019-03-27", "mins": 3999768}, {"id": "0001179110-19-004354", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Michael J. Happe", "who_key": "Happe Michael J", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 102163.25, "score": 50.1, "price_sensitive": true, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "10 insiders pile into WGO", "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000117911019004354/0001179110-19-004354-index.htm", "trade_date": "2019-03-27", "timestamp": "2019-03-27", "mins": 3999768}, {"id": "0000897101-17-000613", "src": "INSIDERS", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Christopher J. Braun", "who_key": "BRAUN CHRISTOPHER J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 138600.0, "score": 55.7, "price_sensitive": true, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "The whole bench is buying WGO \u2014 10 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710117000613/0000897101-17-000613-index.htm", "trade_date": "2017-05-12", "timestamp": "2017-05-12", "mins": 4984728}], "institutional": [{"id": "13DG-0001658363-26-000008", "src": "13DG", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Maple Rock Capital Partners Inc.", "who_key": "Maple Rock Capital Partners Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "Maple Rock Capital Partners Inc. takes a 5.5% passive stake in WGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1658363/0001658363-26-000008-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0001172661-26-003066", "src": "13DG", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Cooke & Bieler LP", "who_key": "COOKE & BIELER LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "COOKE & BIELER LP moves to a 4.5% passive stake in WGO", "source_url": "https://www.sec.gov/Archives/edgar/data/24386/0001172661-26-003066-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0001027796-26-000042", "src": "13DG", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Pzena Investment Management LLC", "who_key": "PZENA INVESTMENT MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "PZENA INVESTMENT MANAGEMENT LLC takes a 6% passive stake in WGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1027796/0001027796-26-000042-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000354204-26-000862", "src": "13DG", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES 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": "Motor Homes", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 3.7% passive stake in WGO", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000862-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000102909-26-002688", "src": "13DG", "ticker": "WGO", "cik": "107687", "company": "WINNEBAGO INDUSTRIES INC", "company_raw": "WINNEBAGO INDUSTRIES INC", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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": "Motor Homes", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WGO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002688-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Winnebago Industries, Inc. Common Stock", "new_value": "WINNEBAGO INDUSTRIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000107687", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000107687", "applied": 1, "detected_at": "2026-10-28T17:06:45.858217"}]}, "key_people": [{"who": "Hanson Capital Partners LLC", "who_key": "HANSON CAPITAL PARTNERS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 218710184.5, "net": -218710184.5, "trades": 73, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2288114.0, "date": "2004-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710104000004/0000897101-04-000004-index.htm"}, {"action": "SELL", "amount": 1296882.0, "date": "2004-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710104000787/0000897101-04-000787-index.htm"}, {"action": "SELL", "amount": 452820.0, "date": "2004-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710104000756/0000897101-04-000756-index.htm"}, {"action": "SELL", "amount": 1949436.0, "date": "2004-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710104000717/0000897101-04-000717-index.htm"}, {"action": "SELL", "amount": 188940.0, "date": "2004-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710104000709/0000897101-04-000709-index.htm"}, {"action": "SELL", "amount": 643597.0, "date": "2004-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710104000710/0000897101-04-000710-index.htm"}, {"action": "SELL", "amount": 969748.0, "date": "2004-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710104000696/0000897101-04-000696-index.htm"}, {"action": "SELL", "amount": 419165.0, "date": "2004-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710104000697/0000897101-04-000697-index.htm"}, {"action": "SELL", "amount": 2008968.0, "date": "2004-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710104000687/0000897101-04-000687-index.htm"}, {"action": "SELL", "amount": 946476.0, "date": "2004-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710104000688/0000897101-04-000688-index.htm"}, {"action": "SELL", "amount": 741616.0, "date": "2004-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710104000679/0000897101-04-000679-index.htm"}, {"action": "SELL", "amount": 118600.0, "date": "2004-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710104000673/0000897101-04-000673-index.htm"}, {"action": "SELL", "amount": 2593446.0, "date": "2004-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710104000674/0000897101-04-000674-index.htm"}, {"action": "SELL", "amount": 332862.0, "date": "2004-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710104000654/0000897101-04-000654-index.htm"}, {"action": "SELL", "amount": 1519232.0, "date": "2004-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710104000649/0000897101-04-000649-index.htm"}, {"action": "SELL", "amount": 2497746.0, "date": "2004-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710104000636/0000897101-04-000636-index.htm"}, {"action": "SELL", "amount": 979913.0, "date": "2004-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710104000677/0000897101-04-000677-index.htm"}, {"action": "SELL", "amount": 279858.0, "date": "2004-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710104000620/0000897101-04-000620-index.htm"}, {"action": "SELL", "amount": 889643.0, "date": "2004-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710104000621/0000897101-04-000621-index.htm"}, {"action": "SELL", "amount": 4758267.0, "date": "2004-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710104000586/0000897101-04-000586-index.htm"}, {"action": "SELL", "amount": 4758267.0, "date": "2004-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710104000604/0000897101-04-000604-index.htm"}, {"action": "SELL", "amount": 3047233.0, "date": "2004-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710104000574/0000897101-04-000574-index.htm"}, {"action": "SELL", "amount": 3053269.0, "date": "2004-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710104000605/0000897101-04-000605-index.htm"}, {"action": "SELL", "amount": 225114.0, "date": "2004-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710104000562/0000897101-04-000562-index.htm"}, {"action": "SELL", "amount": 3987320.0, "date": "2004-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710104000563/0000897101-04-000563-index.htm"}], "latest": {"action": "SELL", "amount": 2288114.0, "date": "2004-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710104000004/0000897101-04-000004-index.htm"}}, {"who": "Donald Jeff Clark", "who_key": "Clark Donald Jeff", "role": "PRESIDENT - GRAND DESIGN", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 32621027.25, "net": -32621027.25, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20360536.25, "date": "2023-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000141588923011358/0001415889-23-011358-index.htm"}, {"action": "SELL", "amount": 12260491.0, "date": "2020-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000117911020012323/0001179110-20-012323-index.htm"}], "latest": {"action": "SELL", "amount": 20360536.25, "date": "2023-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000141588923011358/0001415889-23-011358-index.htm"}}, {"who": "Bruce D. Hertzke", "who_key": "HERTZKE BRUCE D", "role": "Chrmn & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 11620008.46, "net": -11620008.46, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 166000.0, "date": "2008-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710108000986/0000897101-08-000986-index.htm"}, {"action": "SELL", "amount": 165055.0, "date": "2008-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710108000965/0000897101-08-000965-index.htm"}, {"action": "SELL", "amount": 645750.0, "date": "2008-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710108000206/0000897101-08-000206-index.htm"}, {"action": "SELL", "amount": 79579.59999999999, "date": "2007-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710107000655/0000897101-07-000655-index.htm"}, {"action": "SELL", "amount": 31635.0, "date": "2007-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710107000332/0000897101-07-000332-index.htm"}, {"action": "SELL", "amount": 325148.48000000004, "date": "2007-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710107000252/0000897101-07-000252-index.htm"}, {"action": "SELL", "amount": 1029746.56, "date": "2007-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710107000249/0000897101-07-000249-index.htm"}, {"action": "SELL", "amount": 1513890.4, "date": "2007-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710107000222/0000897101-07-000222-index.htm"}, {"action": "SELL", "amount": 1438226.9999999998, "date": "2006-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710106002110/0000897101-06-002110-index.htm"}, {"action": "SELL", "amount": 676882.2, "date": "2005-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710105001719/0000897101-05-001719-index.htm"}, {"action": "SELL", "amount": 386516.35, "date": "2005-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710105001632/0000897101-05-001632-index.htm"}, {"action": "SELL", "amount": 154107.52, "date": "2005-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710105001590/0000897101-05-001590-index.htm"}, {"action": "SELL", "amount": 1111424.0, "date": "2004-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710104001196/0000897101-04-001196-index.htm"}, {"action": "SELL", "amount": 1253319.35, "date": "2004-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710104000263/0000897101-04-000263-index.htm"}, {"action": "SELL", "amount": 1404570.6, "date": "2004-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710104000053/0000897101-04-000053-index.htm"}, {"action": "SELL", "amount": 1238156.4000000001, "date": "2003-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710103001370/0000897101-03-001370-index.htm"}], "latest": {"action": "SELL", "amount": 166000.0, "date": "2008-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710108000986/0000897101-08-000986-index.htm"}}, {"who": "Edwin F. Barker", "who_key": "BARKER EDWIN F", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3881615.6452, "net": -3881615.6452, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 521621.2, "date": "2007-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710107000957/0000897101-07-000957-index.htm"}, {"action": "SELL", "amount": 102600.0, "date": "2007-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710107000881/0000897101-07-000881-index.htm"}, {"action": "SELL", "amount": 1292031.7, "date": "2007-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710107000644/0000897101-07-000644-index.htm"}, {"action": "SELL", "amount": 1158648.0, "date": "2005-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710105001701/0000897101-05-001701-index.htm"}, {"action": "SELL", "amount": 806714.7452, "date": "2003-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710103001314/0000897101-03-001314-index.htm"}], "latest": {"action": "SELL", "amount": 521621.2, "date": "2007-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710107000957/0000897101-07-000957-index.htm"}}, {"who": "Matthew L. Miller", "who_key": "Miller Matthew L.", "role": "VP, WGO, President, Newmar", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3376885.0, "net": -3376885.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3376885.0, "date": "2021-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000117911021000883/0001179110-21-000883-index.htm"}], "latest": {"action": "SELL", "amount": 3376885.0, "date": "2021-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000117911021000883/0001179110-21-000883-index.htm"}}, {"who": "Robert J. Olson", "who_key": "OLSON ROBERT J", "role": "Chairman, CEO and President", "person_type": "CEO", "person_label": "CEOs", "bought": 10816.5, "sold": 3275816.82, "net": -3265000.32, "trades": 10, "top_score": 38.8, "lean": "selling", "history": [{"action": "SELL", "amount": 475230.0, "date": "2014-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710114001686/0000897101-14-001686-index.htm"}, {"action": "SELL", "amount": 308545.66000000003, "date": "2013-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710113001596/0000897101-13-001596-index.htm"}, {"action": "BUY", "amount": 10816.5, "date": "2009-04-24", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710109000914/0000897101-09-000914-index.htm"}, {"action": "SELL", "amount": 338074.60000000003, "date": "2005-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710105001587/0000897101-05-001587-index.htm"}, {"action": "SELL", "amount": 150006.0, "date": "2005-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710105000936/0000897101-05-000936-index.htm"}, {"action": "SELL", "amount": 278480.6, "date": "2005-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710105000303/0000897101-05-000303-index.htm"}, {"action": "SELL", "amount": 483746.68, "date": "2004-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710104001531/0000897101-04-001531-index.htm"}, {"action": "SELL", "amount": 740570.0, "date": "2004-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710104000052/0000897101-04-000052-index.htm"}, {"action": "SELL", "amount": 44675.28, "date": "2003-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710103000961/0000897101-03-000961-index.htm"}, {"action": "SELL", "amount": 456488.0, "date": "2003-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710103000918/0000897101-03-000918-index.htm"}], "latest": {"action": "SELL", "amount": 475230.0, "date": "2014-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710114001686/0000897101-14-001686-index.htm"}}, {"who": "Raymond M. Beebe", "who_key": "BEEBE RAYMOND M", "role": "VP-General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2611908.7322, "net": -2611908.7322, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 115796.0, "date": "2007-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710107002148/0000897101-07-002148-index.htm"}, {"action": "SELL", "amount": 154205.0, "date": "2006-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710106002108/0000897101-06-002108-index.htm"}, {"action": "SELL", "amount": 60687.899999999994, "date": "2005-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710105000395/0000897101-05-000395-index.htm"}, {"action": "SELL", "amount": 827653.9, "date": "2005-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710105000032/0000897101-05-000032-index.htm"}, {"action": "SELL", "amount": 502951.0, "date": "2004-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710104001325/0000897101-04-001325-index.htm"}, {"action": "SELL", "amount": 665890.0, "date": "2004-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710104001326/0000897101-04-001326-index.htm"}, {"action": "SELL", "amount": 145313.88, "date": "2004-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710104000301/0000897101-04-000301-index.htm"}, {"action": "SELL", "amount": 139411.05219999998, "date": "2003-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710103001313/0000897101-03-001313-index.htm"}], "latest": {"action": "SELL", "amount": 115796.0, "date": "2007-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710107002148/0000897101-07-002148-index.htm"}}, {"who": "Robert L. Gossett", "who_key": "GOSSETT ROBERT L", "role": "VP-Administration", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2383131.9128, "net": -2383131.9128, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 79902.4288, "date": "2014-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710114001641/0000897101-14-001641-index.htm"}, {"action": "SELL", "amount": 55670.0, "date": "2013-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710113001707/0000897101-13-001707-index.htm"}, {"action": "SELL", "amount": 142961.624, "date": "2013-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710113001560/0000897101-13-001560-index.htm"}, {"action": "SELL", "amount": 48848.08, "date": "2008-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710108000837/0000897101-08-000837-index.htm"}, {"action": "SELL", "amount": 497803.82999999996, "date": "2007-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710107001039/0000897101-07-001039-index.htm"}, {"action": "SELL", "amount": 99000.0, "date": "2007-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710107000140/0000897101-07-000140-index.htm"}, {"action": "SELL", "amount": 103140.22, "date": "2006-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710106000142/0000897101-06-000142-index.htm"}, {"action": "SELL", "amount": 142056.0, "date": "2005-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710105001796/0000897101-05-001796-index.htm"}, {"action": "SELL", "amount": 248915.0, "date": "2005-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710105000976/0000897101-05-000976-index.htm"}, {"action": "SELL", "amount": 61718.8, "date": "2005-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710105000359/0000897101-05-000359-index.htm"}, {"action": "SELL", "amount": 135766.40000000002, "date": "2005-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710105000305/0000897101-05-000305-index.htm"}, {"action": "SELL", "amount": 149000.0, "date": "2004-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710104001307/0000897101-04-001307-index.htm"}, {"action": "SELL", "amount": 86673.1, "date": "2004-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710104001226/0000897101-04-001226-index.htm"}, {"action": "SELL", "amount": 154144.0, "date": "2004-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710104000757/0000897101-04-000757-index.htm"}, {"action": "SELL", "amount": 103738.83, "date": "2004-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710104000148/0000897101-04-000148-index.htm"}, {"action": "SELL", "amount": 182506.0, "date": "2003-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710103001316/0000897101-03-001316-index.htm"}, {"action": "SELL", "amount": 45643.8, "date": "2003-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710103000920/0000897101-03-000920-index.htm"}, {"action": "SELL", "amount": 45643.8, "date": "2003-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710103000931/0000897101-03-000931-index.htm"}], "latest": {"action": "SELL", "amount": 79902.4288, "date": "2014-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/107687/000089710114001641/0000897101-14-001641-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -472471.83999999997}, {"date": "2026-08-19", "net": -39186.55}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001630196-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001237669-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0002127871-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001808096-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001126222-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001169106-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001995337-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001514003-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001418241-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001360597-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001630196-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001608349-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001689704-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001382452-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001939410-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001685700-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001476342-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001808096-26-000006", "price_sensitive": false}, {"form": "5", "date": "2026-08-31", "title": "Annual insider statement", "accession": "0001995337-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "FORM 8-K", "accession": "0001104659-26-099676", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001630196-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008414", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001658363-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001630196-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001382452-26-000002", "price_sensitive": false}], "performance": {"ticker": "WGO", "has_prices": true, "summary": {"n": 30, "avg": 0.06705433609640267, "win_rate": 0.6333333333333333, "best": 0.3361774744027303, "worst": -0.5377804014167651, "as_of": "2026-08-18"}, "buys": [{"who": "Armbruster Sara E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 108729.00000000001, "date": "2025-10-24", "score": 42.9, "ref_price": 40.15, "return": -0.21992528019925275}, {"who": "MILES DAVID W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150545.88, "date": "2025-04-01", "score": 43.9, "ref_price": 34.5, "return": -0.09217391304347826}, {"who": "Bryant Kevin E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 143304.0, "date": "2025-03-31", "score": 47.5, "ref_price": 34.46, "return": -0.09112013929193269}, {"who": "Happe Michael J", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT & CEO, Director", "amount": 138800.0, "date": "2024-10-29", "score": 50.9, "ref_price": 57.5, "return": -0.455304347826087}, {"who": "Fisher William C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 109620.0, "date": "2024-10-28", "score": 40.5, "ref_price": 55.6, "return": -0.4366906474820144}, {"who": "Blase Maria Favlana", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24053.12, "date": "2021-10-28", "score": 32.4, "ref_price": 67.76, "return": -0.5377804014167651}, {"who": "Happe Michael J", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 112576.79999999999, "date": "2020-04-09", "score": 50.2, "ref_price": 35.77, "return": -0.12440592675426342}, {"who": "BRAUN CHRISTOPHER J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55960.0, "date": "2020-04-02", "score": 38.0, "ref_price": 28.14, "return": 0.11300639658848613}, {"who": "Hazelton Brian Daniel", "person_type": "EXEC", "person_label": "Execs", "role": "VP & GM of Motor Homes", "amount": 40037.154, "date": "2020-03-27", "score": 30.4, "ref_price": 30.35, "return": 0.0319604612850082}, {"who": "Hughes Bryan L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP-Chief Financial Officer", "amount": 73950.0, "date": "2019-03-27", "score": 47.2, "ref_price": 29.99, "return": 0.04434811603867962}, {"who": "Happe Michael J", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 102163.25, "date": "2019-03-27", "score": 50.1, "ref_price": 29.99, "return": 0.04434811603867962}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 1001.0, "date": "2018-10-15", "score": 0.0, "ref_price": 31.7, "return": -0.011987381703470001}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 15001.0, "date": "2018-10-11", "score": 0.0, "ref_price": 30.56, "return": 0.02486910994764403}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 15001.0, "date": "2018-10-02", "score": 0.0, "ref_price": 31.72, "return": -0.012610340479192893}, {"who": "BRAUN CHRISTOPHER J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 138600.0, "date": "2017-05-12", "score": 55.7, "ref_price": 27.55, "return": 0.13684210526315788}, {"who": "MILES DAVID W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51300.0, "date": "2017-04-11", "score": 41.4, "ref_price": 26.2, "return": 0.19541984732824433}, {"who": "Hazelton Brian Daniel", "person_type": "EXEC", "person_label": "Execs", "role": "VP & GM Motor Homes", "amount": 59843.06, "date": "2017-04-10", "score": 34.5, "ref_price": 25.7, "return": 0.21867704280155648}, {"who": "Fisher William C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51880.0, "date": "2017-04-10", "score": 36.9, "ref_price": 25.7, "return": 0.21867704280155648}, {"who": "MOSS RICHARD D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 77425.0, "date": "2017-01-30", "score": 52.7, "ref_price": 31.1, "return": 0.0070739549839227926}, {"who": "Fisher William C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31300.0, "date": "2016-12-29", "score": 34.4, "ref_price": 31.7, "return": -0.011987381703470001}, {"who": "Fisher William C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101399.99999999999, "date": "2016-12-27", "score": 44.4, "ref_price": 33.15, "return": -0.05520361990950221}, {"who": "Schroepfer Mark T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42400.0, "date": "2014-12-22", "score": 36.0, "ref_price": 23.44, "return": 0.3361774744027303}, {"who": "Potts Randy J", "person_type": "CEO", "person_label": "CEOs", "role": "Chrmn, CEO & President, Director", "amount": 24100.0, "date": "2014-01-31", "score": 42.0, "ref_price": 23.44, "return": 0.3361774744027303}, {"who": "Schroepfer Mark T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34996.0, "date": "2013-04-17", "score": 35.8, "ref_price": 23.44, "return": 0.3361774744027303}, {"who": "Schroepfer Mark T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35972.4, "date": "2013-04-15", "score": 36.3, "ref_price": 23.44, "return": 0.3361774744027303}, {"who": "CHIUSANO ROBERT M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74662.178, "date": "2012-12-26", "score": 47.9, "ref_price": 23.44, "return": 0.3361774744027303}, {"who": "Potts Randy J", "person_type": "CEO", "person_label": "CEOs", "role": "Chrmn, CEO & President, Director", "amount": 51808.5, "date": "2012-11-16", "score": 46.5, "ref_price": 23.44, "return": 0.3361774744027303}, {"who": "Schroepfer Mark T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20000.0, "date": "2012-08-01", "score": 34.6, "ref_price": 23.44, "return": 0.3361774744027303}, {"who": "Nielsen Sarah N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP and Chief Financial Officer", "amount": 12240.0, "date": "2011-07-27", "score": 37.5, "ref_price": 23.44, "return": 0.3361774744027303}, {"who": "OLSON ROBERT J", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO and President", "amount": 10816.5, "date": "2009-04-24", "score": 38.8, "ref_price": 23.44, "return": 0.3361774744027303}]}, "price_series": [{"date": "2016-08-08", "close": 23.44, "volume": 114287.0}, {"date": "2016-08-09", "close": 23.32, "volume": 166109.0}, {"date": "2016-08-10", "close": 23.36, "volume": 120292.0}, {"date": "2016-08-11", "close": 23.56, "volume": 128539.0}, {"date": "2016-08-12", "close": 23.44, "volume": 72653.0}, {"date": "2016-08-15", "close": 24.01, "volume": 118426.0}, {"date": "2016-08-16", "close": 23.42, "volume": 111020.0}, {"date": "2016-08-17", "close": 23.69, "volume": 117822.0}, {"date": "2016-08-18", "close": 23.89, "volume": 92546.0}, {"date": "2016-08-19", "close": 23.83, "volume": 89779.0}, {"date": "2016-08-22", "close": 23.95, "volume": 71048.0}, {"date": "2016-08-23", "close": 24.23, "volume": 92955.0}, {"date": "2016-08-24", "close": 24.08, "volume": 98524.0}, {"date": "2016-08-25", "close": 23.93, "volume": 130016.0}, {"date": "2016-08-26", "close": 23.91, "volume": 56154.0}, {"date": "2016-08-29", "close": 24.22, "volume": 83004.0}, {"date": "2016-08-30", "close": 24.24, "volume": 52927.0}, {"date": "2016-08-31", "close": 24.07, "volume": 90111.0}, {"date": "2016-09-01", "close": 23.95, "volume": 194328.0}, {"date": "2016-09-02", "close": 24.25, "volume": 122876.0}, {"date": "2016-09-06", "close": 24.17, "volume": 240852.0}, {"date": "2016-09-07", "close": 24.02, "volume": 208709.0}, {"date": "2016-09-08", "close": 23.87, "volume": 119977.0}, {"date": "2016-09-09", "close": 22.63, "volume": 163754.0}, {"date": "2016-09-12", "close": 22.99, "volume": 157700.0}, {"date": "2016-09-13", "close": 22.54, "volume": 126474.0}, {"date": "2016-09-14", "close": 22.84, "volume": 234397.0}, {"date": "2016-09-15", "close": 23.3, "volume": 325471.0}, {"date": "2016-09-16", "close": 22.5, "volume": 221804.0}, {"date": "2016-09-19", "close": 22.43, "volume": 185088.0}, {"date": "2016-09-20", "close": 22.13, "volume": 226253.0}, {"date": "2016-09-21", "close": 22.33, "volume": 174131.0}, {"date": "2016-09-22", "close": 22.88, "volume": 540722.0}, {"date": "2016-09-23", "close": 22.78, "volume": 151775.0}, {"date": "2016-09-26", "close": 22.75, "volume": 154001.0}, {"date": "2016-09-27", "close": 23.19, "volume": 193728.0}, {"date": "2016-09-28", "close": 23.44, "volume": 135804.0}, {"date": "2016-09-29", "close": 23.43, "volume": 183543.0}, {"date": "2016-09-30", "close": 23.57, "volume": 187949.0}, {"date": "2016-10-03", "close": 29.15, "volume": 4628320.0}, {"date": "2016-10-04", "close": 28.63, "volume": 854636.0}, {"date": "2016-10-05", "close": 29.02, "volume": 421276.0}, {"date": "2016-10-06", "close": 29.0, "volume": 433808.0}, {"date": "2016-10-07", "close": 27.88, "volume": 440023.0}, {"date": "2016-10-10", "close": 28.3, "volume": 437747.0}, {"date": "2016-10-11", "close": 27.89, "volume": 273133.0}, {"date": "2016-10-12", "close": 27.9, "volume": 324648.0}, {"date": "2016-10-13", "close": 27.84, "volume": 589095.0}, {"date": "2016-10-14", "close": 28.34, "volume": 423582.0}, {"date": "2016-10-17", "close": 28.19, "volume": 262851.0}, {"date": "2016-10-18", "close": 28.29, "volume": 239691.0}, {"date": "2016-10-19", "close": 29.15, "volume": 379397.0}, {"date": "2016-10-20", "close": 28.54, "volume": 198225.0}, {"date": "2016-10-21", "close": 28.62, "volume": 152092.0}, {"date": "2016-10-24", "close": 29.25, "volume": 219060.0}, {"date": "2016-10-25", "close": 28.66, "volume": 374204.0}, {"date": "2016-10-26", "close": 28.44, "volume": 181005.0}, {"date": "2016-10-27", "close": 28.31, "volume": 244670.0}, {"date": "2016-10-28", "close": 28.14, "volume": 241791.0}, {"date": "2016-10-31", "close": 28.25, "volume": 180073.0}, {"date": "2016-11-01", "close": 27.15, "volume": 322012.0}, {"date": "2016-11-02", "close": 26.85, "volume": 285847.0}, {"date": "2016-11-03", "close": 26.35, "volume": 214388.0}, {"date": "2016-11-04", "close": 26.9, "volume": 224691.0}, {"date": "2016-11-07", "close": 27.35, "volume": 142132.0}, {"date": "2016-11-08", "close": 27.7, "volume": 155922.0}, {"date": "2016-11-09", "close": 28.05, "volume": 226835.0}, {"date": "2016-11-10", "close": 29.2, "volume": 239057.0}, {"date": "2016-11-11", "close": 30.7, "volume": 436096.0}, {"date": "2016-11-14", "close": 31.7, "volume": 384473.0}, {"date": "2016-11-15", "close": 31.4, "volume": 223529.0}, {"date": "2016-11-16", "close": 31.35, "volume": 157752.0}, {"date": "2016-11-17", "close": 32.15, "volume": 217065.0}, {"date": "2016-11-18", "close": 31.75, "volume": 160481.0}, {"date": "2016-11-21", "close": 31.95, "volume": 157125.0}, {"date": "2016-11-22", "close": 34.25, "volume": 455925.0}, {"date": "2016-11-23", "close": 33.5, "volume": 190730.0}, {"date": "2016-11-25", "close": 34.0, "volume": 68531.0}, {"date": "2016-11-28", "close": 33.45, "volume": 153897.0}, {"date": "2016-11-29", "close": 33.25, "volume": 1038434.0}, {"date": "2016-11-30", "close": 32.45, "volume": 430127.0}, {"date": "2016-12-01", "close": 33.0, "volume": 384138.0}, {"date": "2016-12-02", "close": 33.05, "volume": 174676.0}, {"date": "2016-12-05", "close": 34.3, "volume": 466698.0}, {"date": "2016-12-06", "close": 35.15, "volume": 362016.0}, {"date": "2016-12-07", "close": 35.7, "volume": 190689.0}, {"date": "2016-12-08", "close": 36.1, "volume": 321105.0}, {"date": "2016-12-09", "close": 35.5, "volume": 362883.0}, {"date": "2016-12-12", "close": 35.75, "volume": 493773.0}, {"date": "2016-12-13", "close": 35.5, "volume": 438775.0}, {"date": "2016-12-14", "close": 35.5, "volume": 352110.0}, {"date": "2016-12-15", "close": 35.45, "volume": 342703.0}, {"date": "2016-12-16", "close": 35.5, "volume": 643587.0}, {"date": "2016-12-19", "close": 35.8, "volume": 249006.0}, {"date": "2016-12-20", "close": 37.2, "volume": 595913.0}, {"date": "2016-12-21", "close": 35.55, "volume": 1195389.0}, {"date": "2016-12-22", "close": 32.65, "volume": 1225862.0}, {"date": "2016-12-23", "close": 33.05, "volume": 552889.0}, {"date": "2016-12-27", "close": 33.15, "volume": 390257.0}, {"date": "2016-12-28", "close": 32.2, "volume": 563535.0}, {"date": "2016-12-29", "close": 31.7, "volume": 565624.0}, {"date": "2016-12-30", "close": 31.65, "volume": 367262.0}, {"date": "2017-01-03", "close": 32.8, "volume": 730224.0}, {"date": "2017-01-04", "close": 33.45, "volume": 421262.0}, {"date": "2017-01-05", "close": 32.75, "volume": 351174.0}, {"date": "2017-01-06", "close": 32.5, "volume": 282917.0}, {"date": "2017-01-09", "close": 31.9, "volume": 261292.0}, {"date": "2017-01-10", "close": 32.8, "volume": 330676.0}, {"date": "2017-01-11", "close": 32.65, "volume": 232877.0}, {"date": "2017-01-12", "close": 32.25, "volume": 279879.0}, {"date": "2017-01-13", "close": 32.95, "volume": 289002.0}, {"date": "2017-01-17", "close": 32.55, "volume": 324661.0}, {"date": "2017-01-18", "close": 32.2, "volume": 189963.0}, {"date": "2017-01-19", "close": 31.45, "volume": 190537.0}, {"date": "2017-01-20", "close": 31.55, "volume": 236682.0}, {"date": "2017-01-23", "close": 30.75, "volume": 410381.0}, {"date": "2017-01-24", "close": 31.35, "volume": 251263.0}, {"date": "2017-01-25", "close": 32.5, "volume": 218014.0}, {"date": "2017-01-26", "close": 32.25, "volume": 191929.0}, {"date": "2017-01-27", "close": 31.65, "volume": 148080.0}, {"date": "2017-01-30", "close": 31.1, "volume": 200374.0}, {"date": "2017-01-31", "close": 31.4, "volume": 180923.0}, {"date": "2017-02-01", "close": 32.05, "volume": 250517.0}, {"date": "2017-02-02", "close": 31.75, "volume": 180003.0}, {"date": "2017-02-03", "close": 32.45, "volume": 227247.0}, {"date": "2017-02-06", "close": 31.75, "volume": 158461.0}, {"date": "2017-02-07", "close": 31.6, "volume": 198062.0}, {"date": "2017-02-08", "close": 32.0, "volume": 288567.0}, {"date": "2017-02-09", "close": 32.65, "volume": 181693.0}, {"date": "2017-02-10", "close": 33.55, "volume": 333192.0}, {"date": "2017-02-13", "close": 33.7, "volume": 248164.0}, {"date": "2017-02-14", "close": 34.3, "volume": 260829.0}, {"date": "2017-02-15", "close": 34.3, "volume": 232954.0}, {"date": "2017-02-16", "close": 34.45, "volume": 298414.0}, {"date": "2017-02-17", "close": 34.35, "volume": 273151.0}, {"date": "2017-02-21", "close": 34.2, "volume": 155105.0}, {"date": "2017-02-22", "close": 34.6, "volume": 151408.0}, {"date": "2017-02-23", "close": 33.95, "volume": 187001.0}, {"date": "2017-02-24", "close": 33.4, "volume": 228641.0}, {"date": "2017-02-27", "close": 33.7, "volume": 241113.0}, {"date": "2017-02-28", "close": 33.0, "volume": 231440.0}, {"date": "2017-03-01", "close": 34.3, "volume": 263820.0}, {"date": "2017-03-02", "close": 34.65, "volume": 194761.0}, {"date": "2017-03-03", "close": 34.15, "volume": 136091.0}, {"date": "2017-03-06", "close": 33.95, "volume": 270739.0}, {"date": "2017-03-07", "close": 32.15, "volume": 316571.0}, {"date": "2017-03-08", "close": 31.95, "volume": 253464.0}, {"date": "2017-03-09", "close": 30.9, "volume": 328267.0}, {"date": "2017-03-10", "close": 29.0, "volume": 918629.0}, {"date": "2017-03-13", "close": 28.8, "volume": 383965.0}, {"date": "2017-03-14", "close": 29.15, "volume": 278037.0}, {"date": "2017-03-15", "close": 30.25, "volume": 326933.0}, {"date": "2017-03-16", "close": 29.6, "volume": 273349.0}, {"date": "2017-03-17", "close": 29.8, "volume": 484526.0}, {"date": "2017-03-20", "close": 29.4, "volume": 599108.0}, {"date": "2017-03-21", "close": 27.8, "volume": 857722.0}, {"date": "2017-03-22", "close": 29.55, "volume": 1428595.0}, {"date": "2017-03-23", "close": 29.75, "volume": 685445.0}, {"date": "2017-03-24", "close": 29.9, "volume": 447420.0}, {"date": "2017-03-27", "close": 30.05, "volume": 463121.0}, {"date": "2017-03-28", "close": 29.8, "volume": 329362.0}, {"date": "2017-03-29", "close": 29.65, "volume": 179762.0}, {"date": "2017-03-30", "close": 29.3, "volume": 222996.0}, {"date": "2017-03-31", "close": 29.25, "volume": 311206.0}, {"date": "2017-04-03", "close": 28.35, "volume": 423586.0}, {"date": "2017-04-04", "close": 27.35, "volume": 582517.0}, {"date": "2017-04-05", "close": 27.35, "volume": 554587.0}, {"date": "2017-04-06", "close": 26.65, "volume": 2347351.0}, {"date": "2017-04-07", "close": 26.2, "volume": 1372146.0}, {"date": "2017-04-10", "close": 25.7, "volume": 757801.0}, {"date": "2017-04-11", "close": 26.2, "volume": 707425.0}, {"date": "2017-04-12", "close": 25.55, "volume": 670735.0}, {"date": "2017-04-13", "close": 25.25, "volume": 538652.0}, {"date": "2017-04-17", "close": 25.75, "volume": 342017.0}, {"date": "2017-04-18", "close": 25.35, "volume": 323553.0}, {"date": "2017-04-19", "close": 25.45, "volume": 330070.0}, {"date": "2017-04-20", "close": 26.1, "volume": 536159.0}, {"date": "2017-04-21", "close": 26.25, "volume": 329278.0}, {"date": "2017-04-24", "close": 27.2, "volume": 660650.0}, {"date": "2017-04-25", "close": 28.1, "volume": 774784.0}, {"date": "2017-04-26", "close": 29.05, "volume": 901291.0}, {"date": "2017-04-27", "close": 29.15, "volume": 776628.0}, {"date": "2017-04-28", "close": 28.7, "volume": 621007.0}, {"date": "2017-05-01", "close": 28.25, "volume": 303950.0}, {"date": "2017-05-02", "close": 27.6, "volume": 313327.0}, {"date": "2017-05-03", "close": 27.5, "volume": 194222.0}, {"date": "2017-05-04", "close": 26.9, "volume": 637749.0}, {"date": "2017-05-05", "close": 27.1, "volume": 415361.0}, {"date": "2017-05-08", "close": 26.45, "volume": 530865.0}, {"date": "2017-05-09", "close": 26.75, "volume": 338001.0}, {"date": "2017-05-10", "close": 27.4, "volume": 236924.0}, {"date": "2017-05-11", "close": 27.4, "volume": 383625.0}, {"date": "2017-05-12", "close": 27.55, "volume": 331687.0}, {"date": "2017-05-15", "close": 28.05, "volume": 351226.0}, {"date": "2017-05-16", "close": 27.75, "volume": 267228.0}, {"date": "2017-05-17", "close": 26.1, "volume": 416580.0}, {"date": "2017-05-18", "close": 26.25, "volume": 292516.0}, {"date": "2017-05-19", "close": 26.25, "volume": 243275.0}, {"date": "2017-05-22", "close": 26.35, "volume": 146012.0}, {"date": "2017-05-23", "close": 26.15, "volume": 204504.0}, {"date": "2017-05-24", "close": 26.3, "volume": 251929.0}, {"date": "2017-05-25", "close": 25.55, "volume": 594260.0}, {"date": "2017-05-26", "close": 25.15, "volume": 478565.0}, {"date": "2017-05-30", "close": 24.95, "volume": 633978.0}, {"date": "2017-05-31", "close": 24.5, "volume": 435836.0}, {"date": "2017-06-01", "close": 24.7, "volume": 807292.0}, {"date": "2017-06-02", "close": 25.85, "volume": 569744.0}, {"date": "2017-06-05", "close": 26.55, "volume": 417020.0}, {"date": "2017-06-06", "close": 28.5, "volume": 1657769.0}, {"date": "2017-06-07", "close": 27.0, "volume": 764070.0}, {"date": "2017-06-08", "close": 27.45, "volume": 607084.0}, {"date": "2017-06-09", "close": 28.3, "volume": 606768.0}, {"date": "2017-06-12", "close": 28.6, "volume": 567460.0}, {"date": "2017-06-13", "close": 29.4, "volume": 495608.0}, {"date": "2017-06-14", "close": 29.25, "volume": 575722.0}, {"date": "2017-06-15", "close": 29.1, "volume": 442941.0}, {"date": "2017-06-16", "close": 28.95, "volume": 473603.0}, {"date": "2017-06-19", "close": 29.85, "volume": 715801.0}, {"date": "2017-06-20", "close": 29.3, "volume": 1168243.0}, {"date": "2017-06-21", "close": 33.45, "volume": 3381741.0}, {"date": "2017-06-22", "close": 33.9, "volume": 1172863.0}, {"date": "2017-06-23", "close": 34.4, "volume": 1240880.0}, {"date": "2017-06-26", "close": 35.15, "volume": 816098.0}, {"date": "2017-06-27", "close": 34.2, "volume": 522061.0}, {"date": "2017-06-28", "close": 35.25, "volume": 953578.0}, {"date": "2017-06-29", "close": 34.75, "volume": 520525.0}, {"date": "2017-06-30", "close": 35.0, "volume": 535991.0}, {"date": "2017-07-03", "close": 36.4, "volume": 511158.0}, {"date": "2017-07-05", "close": 35.05, "volume": 1053054.0}, {"date": "2017-07-06", "close": 33.95, "volume": 815480.0}, {"date": "2017-07-07", "close": 34.75, "volume": 747836.0}, {"date": "2017-07-10", "close": 34.3, "volume": 507967.0}, {"date": "2017-07-11", "close": 34.1, "volume": 460191.0}, {"date": "2017-07-12", "close": 34.75, "volume": 405894.0}, {"date": "2017-07-13", "close": 34.85, "volume": 345980.0}, {"date": "2017-07-14", "close": 35.3, "volume": 327420.0}, {"date": "2017-07-17", "close": 35.1, "volume": 416288.0}, {"date": "2017-07-18", "close": 34.5, "volume": 377331.0}, {"date": "2017-07-19", "close": 35.0, "volume": 431916.0}, {"date": "2017-07-20", "close": 35.15, "volume": 409280.0}, {"date": "2017-07-21", "close": 34.8, "volume": 521018.0}, {"date": "2017-07-24", "close": 35.45, "volume": 298742.0}, {"date": "2017-07-25", "close": 36.0, "volume": 379647.0}, {"date": "2017-07-26", "close": 36.4, "volume": 463091.0}, {"date": "2017-07-27", "close": 36.6, "volume": 530348.0}, {"date": "2017-07-28", "close": 36.35, "volume": 230200.0}, {"date": "2017-07-31", "close": 36.8, "volume": 624280.0}, {"date": "2017-08-01", "close": 37.0, "volume": 522633.0}, {"date": "2017-08-02", "close": 35.35, "volume": 466303.0}, {"date": "2017-08-03", "close": 35.2, "volume": 245682.0}, {"date": "2017-08-04", "close": 35.85, "volume": 346403.0}, {"date": "2017-08-07", "close": 35.5, "volume": 451145.0}, {"date": "2017-08-08", "close": 35.05, "volume": 298052.0}, {"date": "2017-08-09", "close": 34.4, "volume": 387982.0}, {"date": "2017-08-10", "close": 33.95, "volume": 308871.0}, {"date": "2017-08-11", "close": 34.85, "volume": 456997.0}, {"date": "2017-08-14", "close": 35.4, "volume": 463151.0}, {"date": "2017-08-15", "close": 34.85, "volume": 275188.0}, {"date": "2017-08-16", "close": 34.7, "volume": 217668.0}, {"date": "2017-08-17", "close": 33.9, "volume": 389017.0}, {"date": "2017-08-18", "close": 34.35, "volume": 597031.0}, {"date": "2017-08-21", "close": 34.6, "volume": 195655.0}, {"date": "2017-08-22", "close": 35.05, "volume": 201542.0}, {"date": "2017-08-23", "close": 34.85, "volume": 275164.0}, {"date": "2017-08-24", "close": 34.35, "volume": 288013.0}, {"date": "2017-08-25", "close": 34.55, "volume": 501114.0}, {"date": "2017-08-28", "close": 36.4, "volume": 1262035.0}, {"date": "2017-08-29", "close": 36.05, "volume": 715039.0}, {"date": "2017-08-30", "close": 36.35, "volume": 264306.0}, {"date": "2017-08-31", "close": 36.15, "volume": 290925.0}, {"date": "2017-09-01", "close": 36.2, "volume": 250997.0}, {"date": "2017-09-05", "close": 36.85, "volume": 520348.0}, {"date": "2017-09-06", "close": 37.0, "volume": 969707.0}, {"date": "2017-09-07", "close": 36.95, "volume": 359968.0}, {"date": "2017-09-08", "close": 36.55, "volume": 348909.0}, {"date": "2017-09-11", "close": 37.4, "volume": 598865.0}, {"date": "2017-09-12", "close": 38.05, "volume": 453990.0}, {"date": "2017-09-13", "close": 39.1, "volume": 808700.0}, {"date": "2017-09-14", "close": 39.5, "volume": 669790.0}, {"date": "2017-09-15", "close": 40.05, "volume": 1027637.0}, {"date": "2017-09-18", "close": 39.5, "volume": 567284.0}, {"date": "2017-09-19", "close": 39.25, "volume": 348653.0}, {"date": "2017-09-20", "close": 39.4, "volume": 404560.0}, {"date": "2017-09-21", "close": 41.1, "volume": 953203.0}, {"date": "2017-09-22", "close": 42.4, "volume": 849650.0}, {"date": "2017-09-25", "close": 43.45, "volume": 729701.0}, {"date": "2017-09-26", "close": 44.1, "volume": 535472.0}, {"date": "2017-09-27", "close": 45.05, "volume": 676781.0}, {"date": "2017-09-28", "close": 44.5, "volume": 562212.0}, {"date": "2017-09-29", "close": 44.75, "volume": 733886.0}, {"date": "2017-10-02", "close": 46.5, "volume": 827043.0}, {"date": "2017-10-03", "close": 46.25, "volume": 531282.0}, {"date": "2017-10-04", "close": 43.75, "volume": 1022975.0}, {"date": "2017-10-05", "close": 42.95, "volume": 627548.0}, {"date": "2017-10-06", "close": 43.2, "volume": 543788.0}, {"date": "2017-10-09", "close": 44.0, "volume": 461742.0}, {"date": "2017-10-10", "close": 44.1, "volume": 320494.0}, {"date": "2017-10-11", "close": 43.0, "volume": 466183.0}, {"date": "2017-10-12", "close": 43.85, "volume": 408265.0}, {"date": "2017-10-13", "close": 43.5, "volume": 665645.0}, {"date": "2017-10-16", "close": 44.15, "volume": 377645.0}, {"date": "2017-10-17", "close": 43.55, "volume": 496034.0}, {"date": "2017-10-18", "close": 44.4, "volume": 1219819.0}, {"date": "2017-10-19", "close": 45.85, "volume": 1447345.0}, {"date": "2017-10-20", "close": 47.75, "volume": 948128.0}, {"date": "2017-10-23", "close": 47.05, "volume": 889207.0}, {"date": "2017-10-24", "close": 47.3, "volume": 737327.0}, {"date": "2017-10-25", "close": 46.7, "volume": 648740.0}, {"date": "2017-10-26", "close": 47.9, "volume": 648574.0}, {"date": "2017-10-27", "close": 48.45, "volume": 562283.0}, {"date": "2017-10-30", "close": 48.0, "volume": 574995.0}, {"date": "2017-10-31", "close": 49.15, "volume": 630970.0}, {"date": "2017-11-01", "close": 49.65, "volume": 988948.0}, {"date": "2017-11-02", "close": 48.0, "volume": 905661.0}, {"date": "2017-11-03", "close": 49.05, "volume": 496084.0}, {"date": "2017-11-06", "close": 48.1, "volume": 735366.0}, {"date": "2017-11-07", "close": 47.35, "volume": 414071.0}, {"date": "2017-11-08", "close": 48.0, "volume": 315308.0}, {"date": "2017-11-09", "close": 48.2, "volume": 500211.0}, {"date": "2017-11-10", "close": 48.45, "volume": 520665.0}, {"date": "2017-11-13", "close": 48.45, "volume": 384869.0}, {"date": "2017-11-14", "close": 48.15, "volume": 388128.0}, {"date": "2017-11-15", "close": 48.25, "volume": 465727.0}, {"date": "2017-11-16", "close": 48.65, "volume": 452134.0}, {"date": "2017-11-17", "close": 49.5, "volume": 387500.0}, {"date": "2017-11-20", "close": 50.4, "volume": 444758.0}, {"date": "2017-11-21", "close": 51.3, "volume": 377731.0}, {"date": "2017-11-22", "close": 51.25, "volume": 206702.0}, {"date": "2017-11-24", "close": 51.7, "volume": 139040.0}, {"date": "2017-11-27", "close": 50.65, "volume": 410087.0}, {"date": "2017-11-28", "close": 54.6, "volume": 1104148.0}, {"date": "2017-11-29", "close": 54.55, "volume": 460337.0}, {"date": "2017-11-30", "close": 54.75, "volume": 367284.0}, {"date": "2017-12-01", "close": 54.0, "volume": 1054980.0}, {"date": "2017-12-04", "close": 52.25, "volume": 696122.0}, {"date": "2017-12-05", "close": 54.05, "volume": 540690.0}, {"date": "2017-12-06", "close": 53.1, "volume": 330488.0}, {"date": "2017-12-07", "close": 54.95, "volume": 558062.0}, {"date": "2017-12-08", "close": 56.3, "volume": 468427.0}, {"date": "2017-12-11", "close": 55.65, "volume": 522354.0}, {"date": "2017-12-12", "close": 54.95, "volume": 312838.0}, {"date": "2017-12-13", "close": 56.65, "volume": 423253.0}, {"date": "2017-12-14", "close": 54.9, "volume": 517796.0}, {"date": "2017-12-15", "close": 56.05, "volume": 605368.0}, {"date": "2017-12-18", "close": 57.95, "volume": 624234.0}, {"date": "2017-12-19", "close": 57.4, "volume": 846760.0}, {"date": "2017-12-20", "close": 54.75, "volume": 1641226.0}, {"date": "2017-12-21", "close": 56.3, "volume": 854918.0}, {"date": "2017-12-22", "close": 56.45, "volume": 402771.0}, {"date": "2017-12-26", "close": 57.7, "volume": 360689.0}, {"date": "2017-12-27", "close": 56.8, "volume": 456441.0}, {"date": "2017-12-28", "close": 57.3, "volume": 381652.0}, {"date": "2017-12-29", "close": 55.6, "volume": 397129.0}, {"date": "2018-01-02", "close": 55.45, "volume": 562298.0}, {"date": "2018-01-03", "close": 56.4, "volume": 678236.0}, {"date": "2018-01-04", "close": 55.6, "volume": 460133.0}, {"date": "2018-01-05", "close": 55.95, "volume": 634759.0}, {"date": "2018-01-08", "close": 54.95, "volume": 505634.0}, {"date": "2018-01-09", "close": 55.25, "volume": 655549.0}, {"date": "2018-01-10", "close": 56.1, "volume": 517984.0}, {"date": "2018-01-11", "close": 57.0, "volume": 677049.0}, {"date": "2018-01-12", "close": 55.8, "volume": 582173.0}, {"date": "2018-01-16", "close": 53.0, "volume": 955856.0}, {"date": "2018-01-17", "close": 54.4, "volume": 713722.0}, {"date": "2018-01-18", "close": 52.4, "volume": 564558.0}, {"date": "2018-01-19", "close": 53.0, "volume": 795132.0}, {"date": "2018-01-22", "close": 52.95, "volume": 611925.0}, {"date": "2018-01-23", "close": 52.9, "volume": 647356.0}, {"date": "2018-01-24", "close": 53.35, "volume": 605851.0}, {"date": "2018-01-25", "close": 49.0, "volume": 1593571.0}, {"date": "2018-01-26", "close": 44.9, "volume": 3615788.0}, {"date": "2018-01-29", "close": 47.05, "volume": 2112420.0}, {"date": "2018-01-30", "close": 46.7, "volume": 1001013.0}, {"date": "2018-01-31", "close": 45.45, "volume": 836824.0}, {"date": "2018-02-01", "close": 45.9, "volume": 838935.0}, {"date": "2018-02-02", "close": 42.75, "volume": 1057220.0}, {"date": "2018-02-05", "close": 42.25, "volume": 1205593.0}, {"date": "2018-02-06", "close": 44.3, "volume": 860722.0}, {"date": "2018-02-07", "close": 43.95, "volume": 618912.0}, {"date": "2018-02-08", "close": 42.85, "volume": 753212.0}, {"date": "2018-02-09", "close": 44.45, "volume": 1081651.0}, {"date": "2018-02-12", "close": 45.3, "volume": 867854.0}, {"date": "2018-02-13", "close": 43.55, "volume": 751517.0}, {"date": "2018-02-14", "close": 44.5, "volume": 519821.0}, {"date": "2018-02-15", "close": 44.55, "volume": 480912.0}, {"date": "2018-02-16", "close": 42.7, "volume": 878055.0}, {"date": "2018-02-20", "close": 42.3, "volume": 516968.0}, {"date": "2018-02-21", "close": 41.35, "volume": 807167.0}, {"date": "2018-02-22", "close": 40.3, "volume": 1280237.0}, {"date": "2018-02-23", "close": 41.65, "volume": 668554.0}, {"date": "2018-02-26", "close": 44.15, "volume": 1387495.0}, {"date": "2018-02-27", "close": 43.45, "volume": 1283763.0}, {"date": "2018-02-28", "close": 43.55, "volume": 692910.0}, {"date": "2018-03-01", "close": 42.3, "volume": 767042.0}, {"date": "2018-03-02", "close": 42.15, "volume": 482168.0}, {"date": "2018-03-05", "close": 42.65, "volume": 516981.0}, {"date": "2018-03-06", "close": 44.35, "volume": 510483.0}, {"date": "2018-03-07", "close": 44.95, "volume": 642045.0}, {"date": "2018-03-08", "close": 43.75, "volume": 1018225.0}, {"date": "2018-03-09", "close": 44.55, "volume": 449790.0}, {"date": "2018-03-12", "close": 44.1, "volume": 380463.0}, {"date": "2018-03-13", "close": 43.9, "volume": 360678.0}, {"date": "2018-03-14", "close": 43.75, "volume": 346677.0}, {"date": "2018-03-15", "close": 42.95, "volume": 303896.0}, {"date": "2018-03-16", "close": 46.15, "volume": 1181563.0}, {"date": "2018-03-19", "close": 44.5, "volume": 936482.0}, {"date": "2018-03-20", "close": 44.0, "volume": 1234568.0}, {"date": "2018-03-21", "close": 41.8, "volume": 2467944.0}, {"date": "2018-03-22", "close": 38.4, "volume": 1562717.0}, {"date": "2018-03-23", "close": 36.8, "volume": 1747053.0}, {"date": "2018-03-26", "close": 36.1, "volume": 1374053.0}, {"date": "2018-03-27", "close": 36.8, "volume": 827430.0}, {"date": "2018-03-28", "close": 37.8, "volume": 869028.0}, {"date": "2018-03-29", "close": 37.6, "volume": 1179795.0}, {"date": "2018-04-02", "close": 36.2, "volume": 631646.0}, {"date": "2018-04-03", "close": 37.05, "volume": 610138.0}, {"date": "2018-04-04", "close": 36.95, "volume": 1053992.0}, {"date": "2018-04-05", "close": 38.3, "volume": 966275.0}, {"date": "2018-04-06", "close": 37.35, "volume": 811908.0}, {"date": "2018-04-09", "close": 37.5, "volume": 597092.0}, {"date": "2018-04-10", "close": 36.3, "volume": 989125.0}, {"date": "2018-04-11", "close": 36.55, "volume": 625740.0}, {"date": "2018-04-12", "close": 36.6, "volume": 662966.0}, {"date": "2018-04-13", "close": 36.15, "volume": 379215.0}, {"date": "2018-04-16", "close": 35.85, "volume": 807270.0}, {"date": "2018-04-17", "close": 36.1, "volume": 513449.0}, {"date": "2018-04-18", "close": 36.45, "volume": 467300.0}, {"date": "2018-04-19", "close": 35.5, "volume": 639898.0}, {"date": "2018-04-20", "close": 35.35, "volume": 411759.0}, {"date": "2018-04-23", "close": 35.3, "volume": 394365.0}, {"date": "2018-04-24", "close": 35.15, "volume": 514213.0}, {"date": "2018-04-25", "close": 36.2, "volume": 969079.0}, {"date": "2018-04-26", "close": 38.1, "volume": 666368.0}, {"date": "2018-04-27", "close": 37.75, "volume": 531957.0}, {"date": "2018-04-30", "close": 37.9, "volume": 430382.0}, {"date": "2018-05-01", "close": 38.7, "volume": 612066.0}, {"date": "2018-05-02", "close": 37.5, "volume": 1034486.0}, {"date": "2018-05-03", "close": 36.9, "volume": 565649.0}, {"date": "2018-05-04", "close": 38.15, "volume": 315615.0}, {"date": "2018-05-07", "close": 38.4, "volume": 670574.0}, {"date": "2018-05-08", "close": 35.0, "volume": 922899.0}, {"date": "2018-05-09", "close": 35.65, "volume": 497127.0}, {"date": "2018-05-10", "close": 36.4, "volume": 385793.0}, {"date": "2018-05-11", "close": 35.95, "volume": 663642.0}, {"date": "2018-05-14", "close": 35.75, "volume": 465915.0}, {"date": "2018-05-15", "close": 36.25, "volume": 342592.0}, {"date": "2018-05-16", "close": 37.8, "volume": 570317.0}, {"date": "2018-05-17", "close": 37.35, "volume": 287888.0}, {"date": "2018-05-18", "close": 38.1, "volume": 442273.0}, {"date": "2018-05-21", "close": 38.5, "volume": 378901.0}, {"date": "2018-05-22", "close": 38.2, "volume": 376424.0}, {"date": "2018-05-23", "close": 36.2, "volume": 1186261.0}, {"date": "2018-05-24", "close": 36.8, "volume": 939295.0}, {"date": "2018-05-25", "close": 37.3, "volume": 378915.0}, {"date": "2018-05-29", "close": 37.5, "volume": 321514.0}, {"date": "2018-05-30", "close": 37.85, "volume": 327102.0}, {"date": "2018-05-31", "close": 36.25, "volume": 1028560.0}, {"date": "2018-06-01", "close": 36.0, "volume": 729093.0}, {"date": "2018-06-04", "close": 36.8, "volume": 818866.0}, {"date": "2018-06-05", "close": 36.25, "volume": 833804.0}, {"date": "2018-06-06", "close": 38.85, "volume": 1456295.0}, {"date": "2018-06-07", "close": 39.05, "volume": 1563528.0}, {"date": "2018-06-08", "close": 40.75, "volume": 1226739.0}, {"date": "2018-06-11", "close": 41.3, "volume": 921606.0}, {"date": "2018-06-12", "close": 40.7, "volume": 507550.0}, {"date": "2018-06-13", "close": 39.8, "volume": 436500.0}, {"date": "2018-06-14", "close": 40.65, "volume": 342614.0}, {"date": "2018-06-15", "close": 40.0, "volume": 668714.0}, {"date": "2018-06-18", "close": 40.85, "volume": 587232.0}, {"date": "2018-06-19", "close": 40.35, "volume": 707536.0}, {"date": "2018-06-20", "close": 46.35, "volume": 3594783.0}, {"date": "2018-06-21", "close": 46.4, "volume": 1413613.0}, {"date": "2018-06-22", "close": 45.05, "volume": 1056710.0}, {"date": "2018-06-25", "close": 43.0, "volume": 723873.0}, {"date": "2018-06-26", "close": 42.2, "volume": 535923.0}, {"date": "2018-06-27", "close": 40.75, "volume": 766884.0}, {"date": "2018-06-28", "close": 40.8, "volume": 703748.0}, {"date": "2018-06-29", "close": 40.6, "volume": 653977.0}, {"date": "2018-07-02", "close": 41.6, "volume": 353517.0}, {"date": "2018-07-03", "close": 40.05, "volume": 305498.0}, {"date": "2018-07-05", "close": 40.75, "volume": 433215.0}, {"date": "2018-07-06", "close": 42.0, "volume": 414790.0}, {"date": "2018-07-09", "close": 42.6, "volume": 378237.0}, {"date": "2018-07-10", "close": 42.3, "volume": 350604.0}, {"date": "2018-07-11", "close": 41.35, "volume": 287138.0}, {"date": "2018-07-12", "close": 41.5, "volume": 198338.0}, {"date": "2018-07-13", "close": 41.55, "volume": 223842.0}, {"date": "2018-07-16", "close": 40.9, "volume": 308170.0}, {"date": "2018-07-17", "close": 41.9, "volume": 286819.0}, {"date": "2018-07-18", "close": 42.35, "volume": 286603.0}, {"date": "2018-07-19", "close": 42.75, "volume": 326859.0}, {"date": "2018-07-20", "close": 41.7, "volume": 344771.0}, {"date": "2018-07-23", "close": 42.15, "volume": 496020.0}, {"date": "2018-07-24", "close": 38.45, "volume": 966426.0}, {"date": "2018-07-25", "close": 38.0, "volume": 838718.0}, {"date": "2018-07-26", "close": 38.95, "volume": 506537.0}, {"date": "2018-07-27", "close": 38.3, "volume": 305722.0}, {"date": "2018-07-30", "close": 39.35, "volume": 307390.0}, {"date": "2018-07-31", "close": 39.9, "volume": 363304.0}, {"date": "2018-08-01", "close": 37.7, "volume": 424794.0}, {"date": "2018-08-02", "close": 38.95, "volume": 538830.0}, {"date": "2018-08-03", "close": 40.4, "volume": 560777.0}, {"date": "2018-08-06", "close": 40.1, "volume": 446017.0}, {"date": "2018-08-07", "close": 39.95, "volume": 373184.0}, {"date": "2018-08-08", "close": 39.95, "volume": 274288.0}, {"date": "2018-08-09", "close": 39.45, "volume": 227839.0}, {"date": "2018-08-10", "close": 38.75, "volume": 329343.0}, {"date": "2018-08-13", "close": 37.95, "volume": 559693.0}, {"date": "2018-08-14", "close": 38.65, "volume": 278927.0}, {"date": "2018-08-15", "close": 38.0, "volume": 270270.0}, {"date": "2018-08-16", "close": 38.9, "volume": 302408.0}, {"date": "2018-08-17", "close": 37.35, "volume": 528532.0}, {"date": "2018-08-20", "close": 37.0, "volume": 414856.0}, {"date": "2018-08-21", "close": 37.55, "volume": 498989.0}, {"date": "2018-08-22", "close": 37.5, "volume": 303809.0}, {"date": "2018-08-23", "close": 36.95, "volume": 240390.0}, {"date": "2018-08-24", "close": 37.3, "volume": 172226.0}, {"date": "2018-08-27", "close": 38.45, "volume": 627576.0}, {"date": "2018-08-28", "close": 38.6, "volume": 212645.0}, {"date": "2018-08-29", "close": 38.05, "volume": 229686.0}, {"date": "2018-08-30", "close": 36.85, "volume": 358179.0}, {"date": "2018-08-31", "close": 36.95, "volume": 372639.0}, {"date": "2018-09-04", "close": 36.25, "volume": 332631.0}, {"date": "2018-09-05", "close": 37.2, "volume": 414046.0}, {"date": "2018-09-06", "close": 36.6, "volume": 409138.0}, {"date": "2018-09-07", "close": 37.75, "volume": 654705.0}, {"date": "2018-09-10", "close": 39.25, "volume": 694322.0}, {"date": "2018-09-11", "close": 37.6, "volume": 369335.0}, {"date": "2018-09-12", "close": 36.8, "volume": 360768.0}, {"date": "2018-09-13", "close": 36.6, "volume": 307285.0}, {"date": "2018-09-14", "close": 37.3, "volume": 618941.0}, {"date": "2018-09-17", "close": 36.5, "volume": 554938.0}, {"date": "2018-09-18", "close": 36.15, "volume": 662808.0}, {"date": "2018-09-19", "close": 37.3, "volume": 640335.0}, {"date": "2018-09-20", "close": 36.5, "volume": 1096647.0}, {"date": "2018-09-21", "close": 36.45, "volume": 1025356.0}, {"date": "2018-09-24", "close": 35.35, "volume": 461593.0}, {"date": "2018-09-25", "close": 34.6, "volume": 423308.0}, {"date": "2018-09-26", "close": 35.8, "volume": 618558.0}, {"date": "2018-09-27", "close": 34.85, "volume": 424810.0}, {"date": "2018-09-28", "close": 33.15, "volume": 888393.0}, {"date": "2018-10-01", "close": 31.95, "volume": 877564.0}, {"date": "2018-10-02", "close": 31.72, "volume": 512490.0}, {"date": "2018-10-03", "close": 32.64, "volume": 658073.0}, {"date": "2018-10-04", "close": 32.61, "volume": 755077.0}, {"date": "2018-10-05", "close": 32.33, "volume": 359863.0}, {"date": "2018-10-08", "close": 32.16, "volume": 438471.0}, {"date": "2018-10-09", "close": 30.53, "volume": 667616.0}, {"date": "2018-10-10", "close": 30.23, "volume": 565574.0}, {"date": "2018-10-11", "close": 30.56, "volume": 1058148.0}, {"date": "2018-10-12", "close": 31.24, "volume": 801648.0}, {"date": "2018-10-15", "close": 31.7, "volume": 781215.0}, {"date": "2018-10-16", "close": 31.75, "volume": 969479.0}, {"date": "2018-10-17", "close": 33.2, "volume": 3574685.0}, {"date": "2018-10-18", "close": 29.12, "volume": 2430799.0}, {"date": "2018-10-19", "close": 28.26, "volume": 1438395.0}, {"date": "2018-10-22", "close": 28.0, "volume": 789346.0}, {"date": "2018-10-23", "close": 27.59, "volume": 758375.0}, {"date": "2018-10-24", "close": 26.92, "volume": 676440.0}, {"date": "2018-10-25", "close": 26.7, "volume": 899637.0}, {"date": "2018-10-26", "close": 26.0, "volume": 829161.0}, {"date": "2018-10-29", "close": 25.56, "volume": 649396.0}, {"date": "2018-10-30", "close": 26.75, "volume": 634740.0}, {"date": "2018-10-31", "close": 27.56, "volume": 982562.0}, {"date": "2018-11-01", "close": 28.5, "volume": 1048183.0}, {"date": "2018-11-02", "close": 29.15, "volume": 491032.0}, {"date": "2018-11-05", "close": 28.84, "volume": 335947.0}, {"date": "2018-11-06", "close": 28.74, "volume": 446726.0}, {"date": "2018-11-07", "close": 28.62, "volume": 429854.0}, {"date": "2018-11-08", "close": 28.12, "volume": 366306.0}, {"date": "2018-11-09", "close": 27.6, "volume": 249172.0}, {"date": "2018-11-12", "close": 27.45, "volume": 268834.0}, {"date": "2018-11-13", "close": 27.31, "volume": 454591.0}, {"date": "2018-11-14", "close": 26.07, "volume": 825806.0}, {"date": "2018-11-15", "close": 25.93, "volume": 787393.0}, {"date": "2018-11-16", "close": 25.58, "volume": 1136698.0}, {"date": "2018-11-19", "close": 25.79, "volume": 373686.0}, {"date": "2018-11-20", "close": 24.71, "volume": 878148.0}, {"date": "2018-11-21", "close": 25.34, "volume": 506416.0}, {"date": "2018-11-23", "close": 25.73, "volume": 180380.0}, {"date": "2018-11-26", "close": 25.87, "volume": 388803.0}, {"date": "2018-11-27", "close": 24.4, "volume": 572943.0}, {"date": "2018-11-28", "close": 25.08, "volume": 478251.0}, {"date": "2018-11-29", "close": 24.84, "volume": 273909.0}, {"date": "2018-11-30", "close": 25.03, "volume": 409838.0}, {"date": "2018-12-03", "close": 25.63, "volume": 704409.0}, {"date": "2018-12-04", "close": 23.05, "volume": 1314518.0}, {"date": "2018-12-06", "close": 23.47, "volume": 780583.0}, {"date": "2018-12-07", "close": 22.98, "volume": 970145.0}, {"date": "2018-12-10", "close": 21.54, "volume": 684216.0}, {"date": "2018-12-11", "close": 21.11, "volume": 452732.0}, {"date": "2018-12-12", "close": 21.13, "volume": 451618.0}, {"date": "2018-12-13", "close": 20.63, "volume": 531955.0}, {"date": "2018-12-14", "close": 20.65, "volume": 563122.0}, {"date": "2018-12-17", "close": 20.66, "volume": 685137.0}, {"date": "2018-12-18", "close": 19.96, "volume": 1028174.0}, {"date": "2018-12-19", "close": 22.67, "volume": 6507343.0}, {"date": "2018-12-20", "close": 23.03, "volume": 1717720.0}, {"date": "2018-12-21", "close": 22.43, "volume": 2330170.0}, {"date": "2018-12-24", "close": 22.44, "volume": 580578.0}, {"date": "2018-12-26", "close": 23.14, "volume": 664776.0}, {"date": "2018-12-27", "close": 23.48, "volume": 689235.0}, {"date": "2018-12-28", "close": 23.94, "volume": 582107.0}, {"date": "2018-12-31", "close": 24.21, "volume": 919934.0}, {"date": "2019-01-02", "close": 24.94, "volume": 733468.0}, {"date": "2019-01-03", "close": 23.73, "volume": 573580.0}, {"date": "2019-01-04", "close": 25.23, "volume": 997212.0}, {"date": "2019-01-07", "close": 26.65, "volume": 967728.0}, {"date": "2019-01-08", "close": 26.9, "volume": 696820.0}, {"date": "2019-01-09", "close": 27.85, "volume": 1030818.0}, {"date": "2019-01-10", "close": 27.64, "volume": 547478.0}, {"date": "2019-01-11", "close": 27.87, "volume": 403500.0}, {"date": "2019-01-14", "close": 29.01, "volume": 1114011.0}, {"date": "2019-01-15", "close": 29.32, "volume": 835111.0}, {"date": "2019-01-16", "close": 30.63, "volume": 1221788.0}, {"date": "2019-01-17", "close": 29.82, "volume": 1301818.0}, {"date": "2019-01-18", "close": 30.62, "volume": 1386129.0}, {"date": "2019-01-22", "close": 30.0, "volume": 917438.0}, {"date": "2019-01-23", "close": 28.93, "volume": 750172.0}, {"date": "2019-01-24", "close": 29.9, "volume": 563122.0}, {"date": "2019-01-25", "close": 29.65, "volume": 420404.0}, {"date": "2019-01-28", "close": 29.79, "volume": 337238.0}, {"date": "2019-01-29", "close": 29.56, "volume": 384803.0}, {"date": "2019-01-30", "close": 29.86, "volume": 287230.0}, {"date": "2019-01-31", "close": 28.6, "volume": 615689.0}, {"date": "2019-02-01", "close": 28.48, "volume": 426612.0}, {"date": "2019-02-04", "close": 28.55, "volume": 704378.0}, {"date": "2019-02-05", "close": 28.66, "volume": 348017.0}, {"date": "2019-02-06", "close": 28.15, "volume": 267557.0}, {"date": "2019-02-07", "close": 28.14, "volume": 629786.0}, {"date": "2019-02-08", "close": 28.63, "volume": 535825.0}, {"date": "2019-02-11", "close": 28.54, "volume": 310800.0}, {"date": "2019-02-12", "close": 29.9, "volume": 997920.0}, {"date": "2019-02-13", "close": 30.12, "volume": 751385.0}, {"date": "2019-02-14", "close": 30.59, "volume": 657638.0}, {"date": "2019-02-15", "close": 31.82, "volume": 605681.0}, {"date": "2019-02-19", "close": 32.44, "volume": 743717.0}, {"date": "2019-02-20", "close": 32.88, "volume": 829920.0}, {"date": "2019-02-21", "close": 33.03, "volume": 1082390.0}, {"date": "2019-02-22", "close": 33.77, "volume": 697682.0}, {"date": "2019-02-25", "close": 34.03, "volume": 1326390.0}, {"date": "2019-02-26", "close": 33.01, "volume": 873536.0}, {"date": "2019-02-27", "close": 32.99, "volume": 477047.0}, {"date": "2019-02-28", "close": 32.63, "volume": 585809.0}, {"date": "2019-03-01", "close": 32.77, "volume": 605059.0}, {"date": "2019-03-04", "close": 32.1, "volume": 627957.0}, {"date": "2019-03-05", "close": 31.67, "volume": 638053.0}, {"date": "2019-03-06", "close": 30.93, "volume": 878538.0}, {"date": "2019-03-07", "close": 31.21, "volume": 558825.0}, {"date": "2019-03-08", "close": 31.62, "volume": 647378.0}, {"date": "2019-03-11", "close": 32.1, "volume": 390209.0}, {"date": "2019-03-12", "close": 31.58, "volume": 493823.0}, {"date": "2019-03-13", "close": 31.13, "volume": 420510.0}, {"date": "2019-03-14", "close": 30.74, "volume": 332984.0}, {"date": "2019-03-15", "close": 31.19, "volume": 508571.0}, {"date": "2019-03-18", "close": 31.26, "volume": 462829.0}, {"date": "2019-03-19", "close": 30.86, "volume": 419396.0}, {"date": "2019-03-20", "close": 30.08, "volume": 686281.0}, {"date": "2019-03-21", "close": 30.35, "volume": 443080.0}, {"date": "2019-03-22", "close": 29.11, "volume": 691003.0}, {"date": "2019-03-25", "close": 29.01, "volume": 1868696.0}, {"date": "2019-03-26", "close": 28.89, "volume": 912677.0}, {"date": "2019-03-27", "close": 29.99, "volume": 527824.0}, {"date": "2019-03-28", "close": 30.94, "volume": 499486.0}, {"date": "2019-03-29", "close": 31.15, "volume": 612474.0}, {"date": "2019-04-01", "close": 32.1, "volume": 526608.0}, {"date": "2019-04-02", "close": 31.11, "volume": 469100.0}, {"date": "2019-04-03", "close": 31.78, "volume": 666934.0}, {"date": "2019-04-04", "close": 32.94, "volume": 592557.0}, {"date": "2019-04-05", "close": 33.05, "volume": 402657.0}, {"date": "2019-04-08", "close": 33.42, "volume": 430304.0}, {"date": "2019-04-09", "close": 33.02, "volume": 511296.0}, {"date": "2019-04-10", "close": 34.03, "volume": 376496.0}, {"date": "2019-04-11", "close": 34.89, "volume": 505451.0}, {"date": "2019-04-12", "close": 35.01, "volume": 955988.0}, {"date": "2019-04-15", "close": 35.0, "volume": 345114.0}, {"date": "2019-04-16", "close": 35.87, "volume": 332516.0}, {"date": "2019-04-17", "close": 36.35, "volume": 360440.0}, {"date": "2019-04-18", "close": 36.85, "volume": 434021.0}, {"date": "2019-04-22", "close": 36.14, "volume": 301304.0}, {"date": "2019-04-23", "close": 36.28, "volume": 533492.0}, {"date": "2019-04-24", "close": 36.38, "volume": 247354.0}, {"date": "2019-04-25", "close": 35.66, "volume": 390775.0}, {"date": "2019-04-26", "close": 36.42, "volume": 406935.0}, {"date": "2019-04-29", "close": 36.15, "volume": 338115.0}, {"date": "2019-04-30", "close": 35.37, "volume": 546654.0}, {"date": "2019-05-01", "close": 34.97, "volume": 869094.0}, {"date": "2019-05-02", "close": 35.39, "volume": 668858.0}, {"date": "2019-05-03", "close": 36.58, "volume": 373695.0}, {"date": "2019-05-06", "close": 35.89, "volume": 328553.0}, {"date": "2019-05-07", "close": 35.07, "volume": 445173.0}, {"date": "2019-05-08", "close": 35.11, "volume": 316725.0}, {"date": "2019-05-09", "close": 34.76, "volume": 279571.0}, {"date": "2019-05-10", "close": 34.62, "volume": 336199.0}, {"date": "2019-05-13", "close": 33.81, "volume": 396558.0}, {"date": "2019-05-14", "close": 34.45, "volume": 238344.0}, {"date": "2019-05-15", "close": 34.68, "volume": 366113.0}, {"date": "2019-05-16", "close": 34.32, "volume": 393839.0}, {"date": "2019-05-17", "close": 32.91, "volume": 494608.0}, {"date": "2019-05-20", "close": 33.0, "volume": 323029.0}, {"date": "2019-05-21", "close": 33.5, "volume": 551116.0}, {"date": "2019-05-22", "close": 33.33, "volume": 369258.0}, {"date": "2019-05-23", "close": 34.2, "volume": 450012.0}, {"date": "2019-05-24", "close": 33.69, "volume": 318782.0}, {"date": "2019-05-28", "close": 33.87, "volume": 345011.0}, {"date": "2019-05-29", "close": 33.59, "volume": 394146.0}, {"date": "2019-05-30", "close": 33.54, "volume": 282624.0}, {"date": "2019-05-31", "close": 32.14, "volume": 426122.0}, {"date": "2019-06-03", "close": 32.73, "volume": 376475.0}, {"date": "2019-06-04", "close": 34.14, "volume": 315016.0}, {"date": "2019-06-05", "close": 34.06, "volume": 206084.0}, {"date": "2019-06-06", "close": 33.5, "volume": 368204.0}, {"date": "2019-06-07", "close": 34.41, "volume": 449717.0}, {"date": "2019-06-10", "close": 36.32, "volume": 422368.0}, {"date": "2019-06-11", "close": 36.25, "volume": 374681.0}, {"date": "2019-06-12", "close": 35.88, "volume": 422484.0}, {"date": "2019-06-13", "close": 36.23, "volume": 248207.0}, {"date": "2019-06-14", "close": 37.06, "volume": 385448.0}, {"date": "2019-06-17", "close": 37.11, "volume": 453714.0}, {"date": "2019-06-18", "close": 38.57, "volume": 834951.0}, {"date": "2019-06-19", "close": 40.0, "volume": 2379821.0}, {"date": "2019-06-20", "close": 39.93, "volume": 1133092.0}, {"date": "2019-06-21", "close": 38.99, "volume": 868050.0}, {"date": "2019-06-24", "close": 38.33, "volume": 565248.0}, {"date": "2019-06-25", "close": 37.27, "volume": 399312.0}, {"date": "2019-06-26", "close": 37.79, "volume": 357844.0}, {"date": "2019-06-27", "close": 38.22, "volume": 256745.0}, {"date": "2019-06-28", "close": 38.65, "volume": 685505.0}, {"date": "2019-07-01", "close": 38.72, "volume": 403872.0}, {"date": "2019-07-02", "close": 37.91, "volume": 248003.0}, {"date": "2019-07-03", "close": 38.25, "volume": 267476.0}, {"date": "2019-07-05", "close": 38.38, "volume": 216786.0}, {"date": "2019-07-08", "close": 37.47, "volume": 254055.0}, {"date": "2019-07-09", "close": 37.51, "volume": 204918.0}, {"date": "2019-07-10", "close": 37.74, "volume": 239143.0}, {"date": "2019-07-11", "close": 37.68, "volume": 152125.0}, {"date": "2019-07-12", "close": 39.01, "volume": 316759.0}, {"date": "2019-07-15", "close": 39.15, "volume": 219873.0}, {"date": "2019-07-16", "close": 39.57, "volume": 282142.0}, {"date": "2019-07-17", "close": 39.25, "volume": 241187.0}, {"date": "2019-07-18", "close": 39.5, "volume": 207993.0}, {"date": "2019-07-19", "close": 39.33, "volume": 276162.0}, {"date": "2019-07-22", "close": 37.22, "volume": 560508.0}, {"date": "2019-07-23", "close": 38.07, "volume": 360946.0}, {"date": "2019-07-24", "close": 39.9, "volume": 362044.0}, {"date": "2019-07-25", "close": 39.39, "volume": 362953.0}, {"date": "2019-07-26", "close": 39.99, "volume": 313533.0}, {"date": "2019-07-29", "close": 39.33, "volume": 222741.0}, {"date": "2019-07-30", "close": 40.01, "volume": 337735.0}, {"date": "2019-07-31", "close": 40.3, "volume": 493890.0}, {"date": "2019-08-01", "close": 39.64, "volume": 404519.0}, {"date": "2019-08-02", "close": 38.75, "volume": 345373.0}, {"date": "2019-08-05", "close": 37.23, "volume": 344247.0}, {"date": "2019-08-06", "close": 37.51, "volume": 288750.0}, {"date": "2019-08-07", "close": 37.5, "volume": 320799.0}, {"date": "2019-08-08", "close": 36.18, "volume": 955267.0}, {"date": "2019-08-09", "close": 36.51, "volume": 344288.0}, {"date": "2019-08-12", "close": 35.44, "volume": 174004.0}, {"date": "2019-08-13", "close": 36.08, "volume": 336721.0}, {"date": "2019-08-14", "close": 33.45, "volume": 464977.0}, {"date": "2019-08-15", "close": 32.15, "volume": 895176.0}, {"date": "2019-08-16", "close": 33.53, "volume": 712161.0}, {"date": "2019-08-19", "close": 33.96, "volume": 341112.0}, {"date": "2019-08-20", "close": 33.42, "volume": 337388.0}, {"date": "2019-08-21", "close": 32.89, "volume": 258094.0}, {"date": "2019-08-22", "close": 33.21, "volume": 212643.0}, {"date": "2019-08-23", "close": 32.0, "volume": 349155.0}, {"date": "2019-08-26", "close": 32.2, "volume": 196892.0}, {"date": "2019-08-27", "close": 31.05, "volume": 278233.0}, {"date": "2019-08-28", "close": 31.96, "volume": 443396.0}, {"date": "2019-08-29", "close": 32.25, "volume": 474904.0}, {"date": "2019-08-30", "close": 32.02, "volume": 420324.0}, {"date": "2019-09-03", "close": 30.79, "volume": 697148.0}, {"date": "2019-09-04", "close": 30.88, "volume": 581039.0}, {"date": "2019-09-05", "close": 31.61, "volume": 625006.0}, {"date": "2019-09-06", "close": 30.8, "volume": 625722.0}, {"date": "2019-09-09", "close": 32.46, "volume": 610907.0}, {"date": "2019-09-10", "close": 34.11, "volume": 597295.0}, {"date": "2019-09-11", "close": 35.05, "volume": 406146.0}, {"date": "2019-09-12", "close": 35.27, "volume": 718182.0}, {"date": "2019-09-13", "close": 36.77, "volume": 447557.0}, {"date": "2019-09-16", "close": 37.66, "volume": 562570.0}, {"date": "2019-09-17", "close": 38.87, "volume": 557497.0}, {"date": "2019-09-18", "close": 38.84, "volume": 629568.0}, {"date": "2019-09-19", "close": 39.05, "volume": 589747.0}, {"date": "2019-09-20", "close": 40.03, "volume": 903371.0}, {"date": "2019-09-23", "close": 40.1, "volume": 382053.0}, {"date": "2019-09-24", "close": 37.8, "volume": 660641.0}, {"date": "2019-09-25", "close": 37.71, "volume": 636603.0}, {"date": "2019-09-26", "close": 36.38, "volume": 483814.0}, {"date": "2019-09-27", "close": 35.93, "volume": 457210.0}, {"date": "2019-09-30", "close": 38.35, "volume": 908812.0}, {"date": "2019-10-01", "close": 38.63, "volume": 626434.0}, {"date": "2019-10-02", "close": 38.15, "volume": 391291.0}, {"date": "2019-10-03", "close": 38.13, "volume": 426077.0}, {"date": "2019-10-04", "close": 38.2, "volume": 303254.0}, {"date": "2019-10-07", "close": 37.34, "volume": 398859.0}, {"date": "2019-10-08", "close": 36.63, "volume": 271352.0}, {"date": "2019-10-09", "close": 37.33, "volume": 255376.0}, {"date": "2019-10-10", "close": 37.31, "volume": 272805.0}, {"date": "2019-10-11", "close": 38.52, "volume": 345779.0}, {"date": "2019-10-14", "close": 38.45, "volume": 212421.0}, {"date": "2019-10-15", "close": 40.49, "volume": 637549.0}, {"date": "2019-10-16", "close": 41.86, "volume": 916391.0}, {"date": "2019-10-17", "close": 41.67, "volume": 495921.0}, {"date": "2019-10-18", "close": 41.3, "volume": 310344.0}, {"date": "2019-10-21", "close": 42.3, "volume": 496476.0}, {"date": "2019-10-22", "close": 42.74, "volume": 663903.0}, {"date": "2019-10-23", "close": 49.24, "volume": 2620541.0}, {"date": "2019-10-24", "close": 50.01, "volume": 1446051.0}, {"date": "2019-10-25", "close": 50.91, "volume": 1162760.0}, {"date": "2019-10-28", "close": 51.43, "volume": 582037.0}, {"date": "2019-10-29", "close": 48.1, "volume": 1654390.0}, {"date": "2019-10-30", "close": 49.29, "volume": 2040874.0}, {"date": "2019-10-31", "close": 48.07, "volume": 589929.0}, {"date": "2019-11-01", "close": 49.25, "volume": 497679.0}, {"date": "2019-11-04", "close": 49.34, "volume": 577970.0}, {"date": "2019-11-05", "close": 50.44, "volume": 581699.0}, {"date": "2019-11-06", "close": 50.19, "volume": 662793.0}, {"date": "2019-11-07", "close": 49.77, "volume": 644282.0}, {"date": "2019-11-08", "close": 49.63, "volume": 509443.0}, {"date": "2019-11-11", "close": 49.01, "volume": 407696.0}, {"date": "2019-11-12", "close": 49.26, "volume": 472028.0}, {"date": "2019-11-13", "close": 48.64, "volume": 289302.0}, {"date": "2019-11-14", "close": 48.56, "volume": 239972.0}, {"date": "2019-11-15", "close": 48.48, "volume": 365150.0}, {"date": "2019-11-18", "close": 48.44, "volume": 647746.0}, {"date": "2019-11-19", "close": 48.87, "volume": 401672.0}, {"date": "2019-11-20", "close": 48.35, "volume": 453892.0}, {"date": "2019-11-21", "close": 47.87, "volume": 430552.0}, {"date": "2019-11-22", "close": 48.36, "volume": 605395.0}, {"date": "2019-11-25", "close": 49.41, "volume": 333395.0}, {"date": "2019-11-26", "close": 48.49, "volume": 393928.0}, {"date": "2019-11-27", "close": 48.31, "volume": 333912.0}, {"date": "2019-11-29", "close": 47.53, "volume": 209395.0}, {"date": "2019-12-02", "close": 46.21, "volume": 818308.0}, {"date": "2019-12-03", "close": 46.52, "volume": 854560.0}, {"date": "2019-12-04", "close": 47.25, "volume": 695174.0}, {"date": "2019-12-05", "close": 47.78, "volume": 494738.0}, {"date": "2019-12-06", "close": 48.39, "volume": 558405.0}, {"date": "2019-12-09", "close": 46.48, "volume": 724960.0}, {"date": "2019-12-10", "close": 47.85, "volume": 552595.0}, {"date": "2019-12-11", "close": 47.7, "volume": 763647.0}, {"date": "2019-12-12", "close": 48.68, "volume": 678652.0}, {"date": "2019-12-13", "close": 48.14, "volume": 970528.0}, {"date": "2019-12-16", "close": 48.16, "volume": 735512.0}, {"date": "2019-12-17", "close": 47.93, "volume": 655320.0}, {"date": "2019-12-18", "close": 48.72, "volume": 686495.0}, {"date": "2019-12-19", "close": 48.14, "volume": 1252243.0}, {"date": "2019-12-20", "close": 51.91, "volume": 3959119.0}, {"date": "2019-12-23", "close": 53.27, "volume": 1217488.0}, {"date": "2019-12-24", "close": 52.74, "volume": 464043.0}, {"date": "2019-12-26", "close": 52.8, "volume": 384004.0}, {"date": "2019-12-27", "close": 53.21, "volume": 843003.0}, {"date": "2019-12-30", "close": 53.05, "volume": 401078.0}, {"date": "2019-12-31", "close": 52.98, "volume": 502821.0}, {"date": "2020-01-02", "close": 52.8, "volume": 613713.0}, {"date": "2020-01-03", "close": 51.92, "volume": 518645.0}, {"date": "2020-01-06", "close": 51.29, "volume": 671618.0}, {"date": "2020-01-07", "close": 51.18, "volume": 470210.0}, {"date": "2020-01-08", "close": 51.71, "volume": 483833.0}, {"date": "2020-01-09", "close": 52.15, "volume": 440099.0}, {"date": "2020-01-10", "close": 52.45, "volume": 541067.0}, {"date": "2020-01-13", "close": 53.62, "volume": 650371.0}, {"date": "2020-01-14", "close": 54.97, "volume": 1210945.0}, {"date": "2020-01-15", "close": 56.28, "volume": 970347.0}, {"date": "2020-01-16", "close": 56.34, "volume": 907038.0}, {"date": "2020-01-17", "close": 55.58, "volume": 441774.0}, {"date": "2020-01-21", "close": 55.0, "volume": 380433.0}, {"date": "2020-01-22", "close": 55.6, "volume": 635780.0}, {"date": "2020-01-23", "close": 56.95, "volume": 575045.0}, {"date": "2020-01-24", "close": 56.35, "volume": 359975.0}, {"date": "2020-01-27", "close": 55.98, "volume": 605356.0}, {"date": "2020-01-28", "close": 56.49, "volume": 520039.0}, {"date": "2020-01-29", "close": 55.63, "volume": 328526.0}, {"date": "2020-01-30", "close": 55.19, "volume": 402489.0}, {"date": "2020-01-31", "close": 54.76, "volume": 478455.0}, {"date": "2020-02-03", "close": 55.85, "volume": 477782.0}, {"date": "2020-02-04", "close": 57.07, "volume": 464303.0}, {"date": "2020-02-05", "close": 59.47, "volume": 852165.0}, {"date": "2020-02-06", "close": 59.34, "volume": 578521.0}, {"date": "2020-02-07", "close": 57.41, "volume": 619377.0}, {"date": "2020-02-10", "close": 58.22, "volume": 472439.0}, {"date": "2020-02-11", "close": 59.33, "volume": 468138.0}, {"date": "2020-02-12", "close": 61.14, "volume": 743318.0}, {"date": "2020-02-13", "close": 60.85, "volume": 532791.0}, {"date": "2020-02-14", "close": 60.04, "volume": 442391.0}, {"date": "2020-02-18", "close": 60.15, "volume": 722045.0}, {"date": "2020-02-19", "close": 60.75, "volume": 521058.0}, {"date": "2020-02-20", "close": 62.57, "volume": 705984.0}, {"date": "2020-02-21", "close": 61.27, "volume": 297285.0}, {"date": "2020-02-24", "close": 58.16, "volume": 358141.0}, {"date": "2020-02-25", "close": 56.66, "volume": 526020.0}, {"date": "2020-02-26", "close": 56.52, "volume": 730966.0}, {"date": "2020-02-27", "close": 53.43, "volume": 768647.0}, {"date": "2020-02-28", "close": 51.89, "volume": 862533.0}, {"date": "2020-03-02", "close": 52.7, "volume": 615619.0}, {"date": "2020-03-03", "close": 51.67, "volume": 569630.0}, {"date": "2020-03-04", "close": 53.6, "volume": 532688.0}, {"date": "2020-03-05", "close": 45.8, "volume": 1040002.0}, {"date": "2020-03-06", "close": 46.12, "volume": 1025514.0}, {"date": "2020-03-09", "close": 35.46, "volume": 1596077.0}, {"date": "2020-03-10", "close": 38.73, "volume": 843645.0}, {"date": "2020-03-11", "close": 36.5, "volume": 693439.0}, {"date": "2020-03-12", "close": 31.25, "volume": 945972.0}, {"date": "2020-03-13", "close": 32.99, "volume": 820781.0}, {"date": "2020-03-16", "close": 27.85, "volume": 1194471.0}, {"date": "2020-03-17", "close": 28.41, "volume": 876309.0}, {"date": "2020-03-18", "close": 20.57, "volume": 1568868.0}, {"date": "2020-03-19", "close": 21.78, "volume": 1470614.0}, {"date": "2020-03-20", "close": 22.79, "volume": 1084638.0}, {"date": "2020-03-23", "close": 21.97, "volume": 814699.0}, {"date": "2020-03-24", "close": 24.1, "volume": 1109429.0}, {"date": "2020-03-25", "close": 29.19, "volume": 2140789.0}, {"date": "2020-03-26", "close": 31.07, "volume": 1511240.0}, {"date": "2020-03-27", "close": 30.35, "volume": 867202.0}, {"date": "2020-03-30", "close": 29.78, "volume": 1111377.0}, {"date": "2020-03-31", "close": 27.81, "volume": 1073099.0}, {"date": "2020-04-01", "close": 27.25, "volume": 947575.0}, {"date": "2020-04-02", "close": 28.14, "volume": 817075.0}, {"date": "2020-04-03", "close": 27.53, "volume": 924381.0}, {"date": "2020-04-06", "close": 30.56, "volume": 877285.0}, {"date": "2020-04-07", "close": 31.83, "volume": 928010.0}, {"date": "2020-04-08", "close": 36.58, "volume": 1254271.0}, {"date": "2020-04-09", "close": 35.77, "volume": 1518256.0}, {"date": "2020-04-13", "close": 32.59, "volume": 849281.0}, {"date": "2020-04-14", "close": 35.08, "volume": 715220.0}, {"date": "2020-04-15", "close": 32.66, "volume": 738543.0}, {"date": "2020-04-16", "close": 34.74, "volume": 644328.0}, {"date": "2020-04-17", "close": 35.99, "volume": 703640.0}, {"date": "2020-04-20", "close": 35.01, "volume": 467238.0}, {"date": "2020-04-21", "close": 35.69, "volume": 890200.0}, {"date": "2020-04-22", "close": 34.59, "volume": 411813.0}, {"date": "2020-04-23", "close": 36.23, "volume": 824911.0}, {"date": "2020-04-24", "close": 39.62, "volume": 1101893.0}, {"date": "2020-04-27", "close": 41.46, "volume": 810042.0}, {"date": "2020-04-28", "close": 43.47, "volume": 775166.0}, {"date": "2020-04-29", "close": 45.47, "volume": 916332.0}, {"date": "2020-04-30", "close": 44.37, "volume": 956400.0}, {"date": "2020-05-01", "close": 41.27, "volume": 880885.0}, {"date": "2020-05-04", "close": 40.51, "volume": 705797.0}, {"date": "2020-05-05", "close": 44.04, "volume": 717732.0}, {"date": "2020-05-06", "close": 44.69, "volume": 485743.0}, {"date": "2020-05-07", "close": 47.08, "volume": 765769.0}, {"date": "2020-05-08", "close": 51.81, "volume": 1531841.0}, {"date": "2020-05-11", "close": 52.72, "volume": 928591.0}, {"date": "2020-05-12", "close": 50.38, "volume": 744229.0}, {"date": "2020-05-13", "close": 47.31, "volume": 872655.0}, {"date": "2020-05-14", "close": 47.6, "volume": 990937.0}, {"date": "2020-05-15", "close": 50.58, "volume": 909268.0}, {"date": "2020-05-18", "close": 53.0, "volume": 1240707.0}, {"date": "2020-05-19", "close": 53.29, "volume": 945038.0}, {"date": "2020-05-20", "close": 55.01, "volume": 743425.0}, {"date": "2020-05-21", "close": 57.59, "volume": 883904.0}, {"date": "2020-05-22", "close": 58.0, "volume": 627340.0}, {"date": "2020-05-26", "close": 59.07, "volume": 1754061.0}, {"date": "2020-05-27", "close": 58.55, "volume": 1068288.0}, {"date": "2020-05-28", "close": 55.0, "volume": 1023275.0}, {"date": "2020-05-29", "close": 54.4, "volume": 730018.0}, {"date": "2020-06-01", "close": 56.88, "volume": 664841.0}, {"date": "2020-06-02", "close": 58.16, "volume": 788632.0}, {"date": "2020-06-03", "close": 60.68, "volume": 1018424.0}, {"date": "2020-06-04", "close": 62.86, "volume": 1060532.0}, {"date": "2020-06-05", "close": 65.08, "volume": 800383.0}, {"date": "2020-06-08", "close": 69.14, "volume": 1299939.0}, {"date": "2020-06-09", "close": 68.09, "volume": 700994.0}, {"date": "2020-06-10", "close": 66.92, "volume": 778875.0}, {"date": "2020-06-11", "close": 62.08, "volume": 773660.0}, {"date": "2020-06-12", "close": 64.15, "volume": 614032.0}, {"date": "2020-06-15", "close": 68.31, "volume": 724147.0}, {"date": "2020-06-16", "close": 68.01, "volume": 970358.0}, {"date": "2020-06-17", "close": 67.62, "volume": 402694.0}, {"date": "2020-06-18", "close": 69.06, "volume": 550263.0}, {"date": "2020-06-19", "close": 68.36, "volume": 887283.0}, {"date": "2020-06-22", "close": 70.84, "volume": 1033710.0}, {"date": "2020-06-23", "close": 70.9, "volume": 1318508.0}, {"date": "2020-06-24", "close": 66.07, "volume": 1827706.0}, {"date": "2020-06-25", "close": 68.42, "volume": 1185903.0}, {"date": "2020-06-26", "close": 65.35, "volume": 1056395.0}, {"date": "2020-06-29", "close": 66.68, "volume": 752486.0}, {"date": "2020-06-30", "close": 66.62, "volume": 488738.0}, {"date": "2020-07-01", "close": 66.27, "volume": 437569.0}, {"date": "2020-07-02", "close": 65.96, "volume": 423181.0}, {"date": "2020-07-06", "close": 63.14, "volume": 1036080.0}, {"date": "2020-07-07", "close": 60.43, "volume": 766554.0}, {"date": "2020-07-08", "close": 61.8, "volume": 801927.0}, {"date": "2020-07-09", "close": 58.27, "volume": 687861.0}, {"date": "2020-07-10", "close": 60.81, "volume": 534522.0}, {"date": "2020-07-13", "close": 59.0, "volume": 770793.0}, {"date": "2020-07-14", "close": 62.06, "volume": 621421.0}, {"date": "2020-07-15", "close": 64.36, "volume": 831844.0}, {"date": "2020-07-16", "close": 63.62, "volume": 525903.0}, {"date": "2020-07-17", "close": 62.02, "volume": 400476.0}, {"date": "2020-07-20", "close": 62.17, "volume": 307347.0}, {"date": "2020-07-21", "close": 64.25, "volume": 635695.0}, {"date": "2020-07-22", "close": 65.93, "volume": 732921.0}, {"date": "2020-07-23", "close": 62.62, "volume": 590681.0}, {"date": "2020-07-24", "close": 61.98, "volume": 401410.0}, {"date": "2020-07-27", "close": 64.1, "volume": 405638.0}, {"date": "2020-07-28", "close": 62.7, "volume": 486870.0}, {"date": "2020-07-29", "close": 63.04, "volume": 750206.0}, {"date": "2020-07-30", "close": 61.74, "volume": 396224.0}, {"date": "2020-07-31", "close": 60.41, "volume": 698800.0}, {"date": "2020-08-03", "close": 62.64, "volume": 512549.0}, {"date": "2020-08-04", "close": 60.19, "volume": 750784.0}, {"date": "2020-08-05", "close": 60.27, "volume": 972158.0}, {"date": "2020-08-06", "close": 55.74, "volume": 888362.0}, {"date": "2020-08-07", "close": 56.54, "volume": 446159.0}, {"date": "2020-08-10", "close": 58.08, "volume": 692116.0}, {"date": "2020-08-11", "close": 57.85, "volume": 351255.0}, {"date": "2020-08-12", "close": 58.4, "volume": 455013.0}, {"date": "2020-08-13", "close": 58.6, "volume": 385469.0}, {"date": "2020-08-14", "close": 59.3, "volume": 346639.0}, {"date": "2020-08-17", "close": 62.86, "volume": 671734.0}, {"date": "2020-08-18", "close": 60.98, "volume": 506773.0}, {"date": "2020-08-19", "close": 60.32, "volume": 255390.0}, {"date": "2020-08-20", "close": 59.72, "volume": 250415.0}, {"date": "2020-08-21", "close": 59.03, "volume": 341394.0}, {"date": "2020-08-24", "close": 59.35, "volume": 461220.0}, {"date": "2020-08-25", "close": 58.34, "volume": 449493.0}, {"date": "2020-08-26", "close": 60.12, "volume": 503538.0}, {"date": "2020-08-27", "close": 59.02, "volume": 416178.0}, {"date": "2020-08-28", "close": 58.41, "volume": 409791.0}, {"date": "2020-08-31", "close": 53.98, "volume": 944364.0}, {"date": "2020-09-01", "close": 53.56, "volume": 1338024.0}, {"date": "2020-09-02", "close": 54.29, "volume": 768978.0}, {"date": "2020-09-03", "close": 51.34, "volume": 704061.0}, {"date": "2020-09-04", "close": 50.51, "volume": 626468.0}, {"date": "2020-09-08", "close": 51.47, "volume": 811169.0}, {"date": "2020-09-09", "close": 52.08, "volume": 560892.0}, {"date": "2020-09-10", "close": 52.4, "volume": 353115.0}, {"date": "2020-09-11", "close": 52.25, "volume": 550385.0}, {"date": "2020-09-14", "close": 54.18, "volume": 723236.0}, {"date": "2020-09-15", "close": 50.63, "volume": 862899.0}, {"date": "2020-09-16", "close": 47.7, "volume": 1030942.0}, {"date": "2020-09-17", "close": 48.92, "volume": 708195.0}, {"date": "2020-09-18", "close": 49.72, "volume": 1060972.0}, {"date": "2020-09-21", "close": 48.5, "volume": 518715.0}, {"date": "2020-09-22", "close": 51.5, "volume": 573076.0}, {"date": "2020-09-23", "close": 49.9, "volume": 893516.0}, {"date": "2020-09-24", "close": 48.96, "volume": 596101.0}, {"date": "2020-09-25", "close": 50.02, "volume": 671826.0}, {"date": "2020-09-28", "close": 49.96, "volume": 939203.0}, {"date": "2020-09-29", "close": 50.09, "volume": 539052.0}, {"date": "2020-09-30", "close": 51.67, "volume": 1317804.0}, {"date": "2020-10-01", "close": 52.97, "volume": 889749.0}, {"date": "2020-10-02", "close": 53.95, "volume": 752315.0}, {"date": "2020-10-05", "close": 56.17, "volume": 460096.0}, {"date": "2020-10-06", "close": 55.87, "volume": 535240.0}, {"date": "2020-10-07", "close": 55.72, "volume": 655408.0}, {"date": "2020-10-08", "close": 52.82, "volume": 669204.0}, {"date": "2020-10-09", "close": 53.61, "volume": 655007.0}, {"date": "2020-10-12", "close": 52.86, "volume": 433687.0}, {"date": "2020-10-13", "close": 54.49, "volume": 430744.0}, {"date": "2020-10-14", "close": 53.9, "volume": 395007.0}, {"date": "2020-10-15", "close": 55.85, "volume": 497603.0}, {"date": "2020-10-16", "close": 55.16, "volume": 491114.0}, {"date": "2020-10-19", "close": 54.82, "volume": 481124.0}, {"date": "2020-10-20", "close": 57.08, "volume": 1632471.0}, {"date": "2020-10-21", "close": 50.39, "volume": 3128097.0}, {"date": "2020-10-22", "close": 51.12, "volume": 1525920.0}, {"date": "2020-10-23", "close": 48.34, "volume": 2400212.0}, {"date": "2020-10-26", "close": 48.38, "volume": 1042839.0}, {"date": "2020-10-27", "close": 49.54, "volume": 1101320.0}, {"date": "2020-10-28", "close": 50.54, "volume": 1065816.0}, {"date": "2020-10-29", "close": 48.79, "volume": 1175624.0}, {"date": "2020-10-30", "close": 46.95, "volume": 1019827.0}, {"date": "2020-11-02", "close": 47.81, "volume": 899222.0}, {"date": "2020-11-03", "close": 49.14, "volume": 642622.0}, {"date": "2020-11-04", "close": 51.21, "volume": 749230.0}, {"date": "2020-11-05", "close": 53.22, "volume": 719929.0}, {"date": "2020-11-06", "close": 51.42, "volume": 337211.0}, {"date": "2020-11-09", "close": 45.12, "volume": 1871887.0}, {"date": "2020-11-10", "close": 47.87, "volume": 1115426.0}, {"date": "2020-11-11", "close": 50.5, "volume": 636218.0}, {"date": "2020-11-12", "close": 48.65, "volume": 636431.0}, {"date": "2020-11-13", "close": 49.4, "volume": 467537.0}, {"date": "2020-11-16", "close": 50.0, "volume": 620177.0}, {"date": "2020-11-17", "close": 51.45, "volume": 406420.0}, {"date": "2020-11-18", "close": 49.41, "volume": 573791.0}, {"date": "2020-11-19", "close": 50.01, "volume": 445291.0}, {"date": "2020-11-20", "close": 50.24, "volume": 528941.0}, {"date": "2020-11-23", "close": 53.13, "volume": 578192.0}, {"date": "2020-11-24", "close": 52.63, "volume": 557543.0}, {"date": "2020-11-25", "close": 52.21, "volume": 305780.0}, {"date": "2020-11-27", "close": 53.35, "volume": 212542.0}, {"date": "2020-11-30", "close": 52.93, "volume": 447794.0}, {"date": "2020-12-01", "close": 55.61, "volume": 641811.0}, {"date": "2020-12-02", "close": 56.29, "volume": 1212843.0}, {"date": "2020-12-03", "close": 56.38, "volume": 551206.0}, {"date": "2020-12-04", "close": 58.49, "volume": 681968.0}, {"date": "2020-12-07", "close": 57.95, "volume": 716436.0}, {"date": "2020-12-08", "close": 57.18, "volume": 871421.0}, {"date": "2020-12-09", "close": 55.51, "volume": 596659.0}, {"date": "2020-12-10", "close": 56.81, "volume": 397010.0}, {"date": "2020-12-11", "close": 58.56, "volume": 1119544.0}, {"date": "2020-12-14", "close": 58.01, "volume": 690946.0}, {"date": "2020-12-15", "close": 61.7, "volume": 764082.0}, {"date": "2020-12-16", "close": 58.91, "volume": 997192.0}, {"date": "2020-12-17", "close": 59.54, "volume": 1046836.0}, {"date": "2020-12-18", "close": 62.67, "volume": 3497749.0}, {"date": "2020-12-21", "close": 64.4, "volume": 1061438.0}, {"date": "2020-12-22", "close": 65.95, "volume": 742154.0}, {"date": "2020-12-23", "close": 65.01, "volume": 674171.0}, {"date": "2020-12-24", "close": 65.34, "volume": 195341.0}, {"date": "2020-12-28", "close": 63.7, "volume": 556972.0}, {"date": "2020-12-29", "close": 60.68, "volume": 837143.0}, {"date": "2020-12-30", "close": 62.88, "volume": 636928.0}, {"date": "2020-12-31", "close": 59.94, "volume": 1151434.0}, {"date": "2021-01-04", "close": 61.18, "volume": 870098.0}, {"date": "2021-01-05", "close": 63.76, "volume": 778179.0}, {"date": "2021-01-06", "close": 66.01, "volume": 948371.0}, {"date": "2021-01-07", "close": 65.53, "volume": 635834.0}, {"date": "2021-01-08", "close": 61.6, "volume": 724761.0}, {"date": "2021-01-11", "close": 62.11, "volume": 554554.0}, {"date": "2021-01-12", "close": 65.0, "volume": 719467.0}, {"date": "2021-01-13", "close": 64.56, "volume": 605000.0}, {"date": "2021-01-14", "close": 66.21, "volume": 478837.0}, {"date": "2021-01-15", "close": 65.61, "volume": 497429.0}, {"date": "2021-01-19", "close": 68.61, "volume": 514749.0}, {"date": "2021-01-20", "close": 68.04, "volume": 420662.0}, {"date": "2021-01-21", "close": 67.28, "volume": 672821.0}, {"date": "2021-01-22", "close": 66.49, "volume": 543065.0}, {"date": "2021-01-25", "close": 68.06, "volume": 901902.0}, {"date": "2021-01-26", "close": 71.59, "volume": 1038786.0}, {"date": "2021-01-27", "close": 68.21, "volume": 1361740.0}, {"date": "2021-01-28", "close": 67.59, "volume": 784421.0}, {"date": "2021-01-29", "close": 69.06, "volume": 944791.0}, {"date": "2021-02-01", "close": 67.82, "volume": 663525.0}, {"date": "2021-02-02", "close": 68.41, "volume": 583849.0}, {"date": "2021-02-03", "close": 68.23, "volume": 389631.0}, {"date": "2021-02-04", "close": 69.47, "volume": 583442.0}, {"date": "2021-02-05", "close": 71.46, "volume": 716964.0}, {"date": "2021-02-08", "close": 73.24, "volume": 663910.0}, {"date": "2021-02-09", "close": 73.61, "volume": 611177.0}, {"date": "2021-02-10", "close": 72.58, "volume": 532342.0}, {"date": "2021-02-11", "close": 71.67, "volume": 501685.0}, {"date": "2021-02-12", "close": 72.15, "volume": 293474.0}, {"date": "2021-02-16", "close": 70.11, "volume": 655071.0}, {"date": "2021-02-17", "close": 71.17, "volume": 428530.0}, {"date": "2021-02-18", "close": 70.24, "volume": 583178.0}, {"date": "2021-02-19", "close": 71.68, "volume": 783295.0}, {"date": "2021-02-22", "close": 70.88, "volume": 755750.0}, {"date": "2021-02-23", "close": 71.82, "volume": 874189.0}, {"date": "2021-02-24", "close": 73.72, "volume": 691575.0}, {"date": "2021-02-25", "close": 68.94, "volume": 631656.0}, {"date": "2021-02-26", "close": 69.6, "volume": 1098707.0}, {"date": "2021-03-01", "close": 73.01, "volume": 668027.0}, {"date": "2021-03-02", "close": 71.31, "volume": 471068.0}, {"date": "2021-03-03", "close": 72.2, "volume": 469778.0}, {"date": "2021-03-04", "close": 71.11, "volume": 816376.0}, {"date": "2021-03-05", "close": 73.96, "volume": 787629.0}, {"date": "2021-03-08", "close": 79.06, "volume": 1389096.0}, {"date": "2021-03-09", "close": 81.3, "volume": 985874.0}, {"date": "2021-03-10", "close": 81.01, "volume": 867878.0}, {"date": "2021-03-11", "close": 83.47, "volume": 636466.0}, {"date": "2021-03-12", "close": 83.45, "volume": 686053.0}, {"date": "2021-03-15", "close": 86.6, "volume": 847776.0}, {"date": "2021-03-16", "close": 84.99, "volume": 558584.0}, {"date": "2021-03-17", "close": 87.53, "volume": 624955.0}, {"date": "2021-03-18", "close": 83.22, "volume": 754139.0}, {"date": "2021-03-19", "close": 81.45, "volume": 865170.0}, {"date": "2021-03-22", "close": 80.87, "volume": 1078100.0}, {"date": "2021-03-23", "close": 77.15, "volume": 1023914.0}, {"date": "2021-03-24", "close": 71.43, "volume": 2144311.0}, {"date": "2021-03-25", "close": 73.89, "volume": 1138919.0}, {"date": "2021-03-26", "close": 73.98, "volume": 741518.0}, {"date": "2021-03-29", "close": 73.04, "volume": 598580.0}, {"date": "2021-03-30", "close": 76.91, "volume": 589509.0}, {"date": "2021-03-31", "close": 76.71, "volume": 600368.0}, {"date": "2021-04-01", "close": 79.22, "volume": 568342.0}, {"date": "2021-04-05", "close": 79.8, "volume": 396819.0}, {"date": "2021-04-06", "close": 81.0, "volume": 699650.0}, {"date": "2021-04-07", "close": 79.82, "volume": 650717.0}, {"date": "2021-04-08", "close": 78.78, "volume": 626068.0}, {"date": "2021-04-09", "close": 75.17, "volume": 701522.0}, {"date": "2021-04-12", "close": 77.66, "volume": 717026.0}, {"date": "2021-04-13", "close": 77.25, "volume": 461725.0}, {"date": "2021-04-14", "close": 77.71, "volume": 389711.0}, {"date": "2021-04-15", "close": 77.07, "volume": 413857.0}, {"date": "2021-04-16", "close": 77.82, "volume": 335153.0}, {"date": "2021-04-19", "close": 78.04, "volume": 384116.0}, {"date": "2021-04-20", "close": 75.65, "volume": 715210.0}, {"date": "2021-04-21", "close": 75.53, "volume": 501181.0}, {"date": "2021-04-22", "close": 74.14, "volume": 440175.0}, {"date": "2021-04-23", "close": 77.43, "volume": 698766.0}, {"date": "2021-04-26", "close": 82.83, "volume": 813659.0}, {"date": "2021-04-27", "close": 83.02, "volume": 602615.0}, {"date": "2021-04-28", "close": 82.16, "volume": 495224.0}, {"date": "2021-04-29", "close": 79.89, "volume": 400943.0}, {"date": "2021-04-30", "close": 79.95, "volume": 324213.0}, {"date": "2021-05-03", "close": 81.53, "volume": 539188.0}, {"date": "2021-05-04", "close": 83.8, "volume": 614011.0}, {"date": "2021-05-05", "close": 82.71, "volume": 351231.0}, {"date": "2021-05-06", "close": 83.58, "volume": 432548.0}, {"date": "2021-05-07", "close": 84.54, "volume": 364711.0}, {"date": "2021-05-10", "close": 81.5, "volume": 623396.0}, {"date": "2021-05-11", "close": 77.87, "volume": 640556.0}, {"date": "2021-05-12", "close": 73.1, "volume": 858618.0}, {"date": "2021-05-13", "close": 74.87, "volume": 554584.0}, {"date": "2021-05-14", "close": 76.39, "volume": 641684.0}, {"date": "2021-05-17", "close": 73.92, "volume": 868343.0}, {"date": "2021-05-18", "close": 70.26, "volume": 1005877.0}, {"date": "2021-05-19", "close": 71.05, "volume": 844437.0}, {"date": "2021-05-20", "close": 69.5, "volume": 579702.0}, {"date": "2021-05-21", "close": 68.95, "volume": 601698.0}, {"date": "2021-05-24", "close": 69.23, "volume": 487663.0}, {"date": "2021-05-25", "close": 69.33, "volume": 583156.0}, {"date": "2021-05-26", "close": 72.3, "volume": 409828.0}, {"date": "2021-05-27", "close": 73.12, "volume": 335538.0}, {"date": "2021-05-28", "close": 73.96, "volume": 367223.0}, {"date": "2021-06-01", "close": 73.52, "volume": 511165.0}, {"date": "2021-06-02", "close": 70.61, "volume": 754266.0}, {"date": "2021-06-03", "close": 70.82, "volume": 494832.0}, {"date": "2021-06-04", "close": 71.34, "volume": 330328.0}, {"date": "2021-06-07", "close": 72.07, "volume": 413627.0}, {"date": "2021-06-08", "close": 69.21, "volume": 862417.0}, {"date": "2021-06-09", "close": 68.25, "volume": 620392.0}, {"date": "2021-06-10", "close": 67.31, "volume": 646005.0}, {"date": "2021-06-11", "close": 67.29, "volume": 433656.0}, {"date": "2021-06-14", "close": 65.81, "volume": 702488.0}, {"date": "2021-06-15", "close": 66.53, "volume": 503831.0}, {"date": "2021-06-16", "close": 64.87, "volume": 889437.0}, {"date": "2021-06-17", "close": 62.74, "volume": 1497158.0}, {"date": "2021-06-18", "close": 62.53, "volume": 1195056.0}, {"date": "2021-06-21", "close": 65.01, "volume": 1067591.0}, {"date": "2021-06-22", "close": 66.54, "volume": 1419224.0}, {"date": "2021-06-23", "close": 66.0, "volume": 2545561.0}, {"date": "2021-06-24", "close": 67.05, "volume": 977886.0}, {"date": "2021-06-25", "close": 69.16, "volume": 1033050.0}, {"date": "2021-06-28", "close": 68.26, "volume": 636818.0}, {"date": "2021-06-29", "close": 67.26, "volume": 518965.0}, {"date": "2021-06-30", "close": 67.96, "volume": 509972.0}, {"date": "2021-07-01", "close": 70.44, "volume": 1015301.0}, {"date": "2021-07-02", "close": 67.52, "volume": 561719.0}, {"date": "2021-07-06", "close": 66.45, "volume": 601315.0}, {"date": "2021-07-07", "close": 66.59, "volume": 390164.0}, {"date": "2021-07-08", "close": 65.64, "volume": 609783.0}, {"date": "2021-07-09", "close": 67.32, "volume": 388959.0}, {"date": "2021-07-12", "close": 67.56, "volume": 411654.0}, {"date": "2021-07-13", "close": 65.14, "volume": 393814.0}, {"date": "2021-07-14", "close": 64.6, "volume": 432939.0}, {"date": "2021-07-15", "close": 63.84, "volume": 645288.0}, {"date": "2021-07-16", "close": 63.06, "volume": 362353.0}, {"date": "2021-07-19", "close": 63.71, "volume": 766496.0}, {"date": "2021-07-20", "close": 68.59, "volume": 917707.0}, {"date": "2021-07-21", "close": 69.01, "volume": 509570.0}, {"date": "2021-07-22", "close": 67.73, "volume": 517020.0}, {"date": "2021-07-23", "close": 68.75, "volume": 482657.0}, {"date": "2021-07-26", "close": 69.02, "volume": 396880.0}, {"date": "2021-07-27", "close": 68.38, "volume": 514463.0}, {"date": "2021-07-28", "close": 69.66, "volume": 574668.0}, {"date": "2021-07-29", "close": 71.45, "volume": 692628.0}, {"date": "2021-07-30", "close": 71.87, "volume": 369214.0}, {"date": "2021-08-02", "close": 72.8, "volume": 651509.0}, {"date": "2021-08-03", "close": 73.99, "volume": 494443.0}, {"date": "2021-08-04", "close": 73.58, "volume": 378429.0}, {"date": "2021-08-05", "close": 73.99, "volume": 418527.0}, {"date": "2021-08-06", "close": 74.4, "volume": 230818.0}, {"date": "2021-08-09", "close": 72.1, "volume": 349980.0}, {"date": "2021-08-10", "close": 73.63, "volume": 550773.0}, {"date": "2021-08-11", "close": 75.03, "volume": 269087.0}, {"date": "2021-08-12", "close": 74.83, "volume": 389394.0}, {"date": "2021-08-13", "close": 73.4, "volume": 174425.0}, {"date": "2021-08-16", "close": 73.39, "volume": 195238.0}, {"date": "2021-08-17", "close": 71.06, "volume": 493482.0}, {"date": "2021-08-18", "close": 68.83, "volume": 335220.0}, {"date": "2021-08-19", "close": 68.21, "volume": 614318.0}, {"date": "2021-08-20", "close": 69.75, "volume": 253031.0}, {"date": "2021-08-23", "close": 70.25, "volume": 451146.0}, {"date": "2021-08-24", "close": 72.66, "volume": 320747.0}, {"date": "2021-08-25", "close": 73.79, "volume": 399954.0}, {"date": "2021-08-26", "close": 72.2, "volume": 575686.0}, {"date": "2021-08-27", "close": 73.11, "volume": 493581.0}, {"date": "2021-08-30", "close": 72.34, "volume": 292938.0}, {"date": "2021-08-31", "close": 69.62, "volume": 620043.0}, {"date": "2021-09-01", "close": 70.96, "volume": 401744.0}, {"date": "2021-09-02", "close": 72.49, "volume": 290666.0}, {"date": "2021-09-03", "close": 71.25, "volume": 320221.0}, {"date": "2021-09-07", "close": 70.82, "volume": 366200.0}, {"date": "2021-09-08", "close": 68.99, "volume": 494997.0}, {"date": "2021-09-09", "close": 69.98, "volume": 507999.0}, {"date": "2021-09-10", "close": 70.63, "volume": 392417.0}, {"date": "2021-09-13", "close": 71.61, "volume": 303369.0}, {"date": "2021-09-14", "close": 69.17, "volume": 352342.0}, {"date": "2021-09-15", "close": 69.66, "volume": 322363.0}, {"date": "2021-09-16", "close": 69.11, "volume": 362279.0}, {"date": "2021-09-17", "close": 69.04, "volume": 927834.0}, {"date": "2021-09-20", "close": 66.94, "volume": 547745.0}, {"date": "2021-09-21", "close": 65.28, "volume": 442431.0}, {"date": "2021-09-22", "close": 66.85, "volume": 311356.0}, {"date": "2021-09-23", "close": 67.02, "volume": 365151.0}, {"date": "2021-09-24", "close": 66.86, "volume": 363920.0}, {"date": "2021-09-27", "close": 68.46, "volume": 350477.0}, {"date": "2021-09-28", "close": 72.89, "volume": 1184720.0}, {"date": "2021-09-29", "close": 73.86, "volume": 379808.0}, {"date": "2021-09-30", "close": 72.45, "volume": 532201.0}, {"date": "2021-10-01", "close": 78.0, "volume": 1021705.0}, {"date": "2021-10-04", "close": 78.55, "volume": 504507.0}, {"date": "2021-10-05", "close": 77.25, "volume": 297780.0}, {"date": "2021-10-06", "close": 75.78, "volume": 412498.0}, {"date": "2021-10-07", "close": 76.99, "volume": 298895.0}, {"date": "2021-10-08", "close": 76.67, "volume": 234086.0}, {"date": "2021-10-11", "close": 76.01, "volume": 207112.0}, {"date": "2021-10-12", "close": 75.59, "volume": 326498.0}, {"date": "2021-10-13", "close": 75.75, "volume": 349150.0}, {"date": "2021-10-14", "close": 70.73, "volume": 1569328.0}, {"date": "2021-10-15", "close": 69.99, "volume": 867023.0}, {"date": "2021-10-18", "close": 72.37, "volume": 552773.0}, {"date": "2021-10-19", "close": 72.24, "volume": 693853.0}, {"date": "2021-10-20", "close": 69.99, "volume": 1277440.0}, {"date": "2021-10-21", "close": 68.73, "volume": 1009665.0}, {"date": "2021-10-22", "close": 67.3, "volume": 792232.0}, {"date": "2021-10-25", "close": 66.04, "volume": 1594545.0}, {"date": "2021-10-26", "close": 65.26, "volume": 1422792.0}, {"date": "2021-10-27", "close": 65.35, "volume": 521145.0}, {"date": "2021-10-28", "close": 67.76, "volume": 638984.0}, {"date": "2021-10-29", "close": 67.69, "volume": 587946.0}, {"date": "2021-11-01", "close": 70.64, "volume": 583912.0}, {"date": "2021-11-02", "close": 69.88, "volume": 302579.0}, {"date": "2021-11-03", "close": 72.69, "volume": 788227.0}, {"date": "2021-11-04", "close": 72.32, "volume": 512565.0}, {"date": "2021-11-05", "close": 72.66, "volume": 417222.0}, {"date": "2021-11-08", "close": 72.31, "volume": 443591.0}, {"date": "2021-11-09", "close": 71.09, "volume": 440919.0}, {"date": "2021-11-10", "close": 73.17, "volume": 528113.0}, {"date": "2021-11-11", "close": 74.08, "volume": 289126.0}, {"date": "2021-11-12", "close": 74.76, "volume": 446962.0}, {"date": "2021-11-15", "close": 74.93, "volume": 371406.0}, {"date": "2021-11-16", "close": 74.89, "volume": 333202.0}, {"date": "2021-11-17", "close": 72.7, "volume": 532357.0}, {"date": "2021-11-18", "close": 73.33, "volume": 319502.0}, {"date": "2021-11-19", "close": 72.19, "volume": 367046.0}, {"date": "2021-11-22", "close": 73.89, "volume": 378037.0}, {"date": "2021-11-23", "close": 73.18, "volume": 552943.0}, {"date": "2021-11-24", "close": 73.1, "volume": 377969.0}, {"date": "2021-11-26", "close": 74.26, "volume": 415848.0}, {"date": "2021-11-29", "close": 71.25, "volume": 742913.0}, {"date": "2021-11-30", "close": 72.22, "volume": 730324.0}, {"date": "2021-12-01", "close": 71.81, "volume": 635873.0}, {"date": "2021-12-02", "close": 72.84, "volume": 293819.0}, {"date": "2021-12-03", "close": 72.98, "volume": 335558.0}, {"date": "2021-12-06", "close": 74.46, "volume": 230188.0}, {"date": "2021-12-07", "close": 72.7, "volume": 475173.0}, {"date": "2021-12-08", "close": 71.27, "volume": 518966.0}, {"date": "2021-12-09", "close": 69.33, "volume": 859703.0}, {"date": "2021-12-10", "close": 68.25, "volume": 592485.0}, {"date": "2021-12-13", "close": 69.46, "volume": 540411.0}, {"date": "2021-12-14", "close": 69.69, "volume": 650829.0}, {"date": "2021-12-15", "close": 69.0, "volume": 741429.0}, {"date": "2021-12-16", "close": 67.87, "volume": 867972.0}, {"date": "2021-12-17", "close": 68.41, "volume": 1712260.0}, {"date": "2021-12-20", "close": 65.59, "volume": 906453.0}, {"date": "2021-12-21", "close": 66.51, "volume": 613868.0}, {"date": "2021-12-22", "close": 69.37, "volume": 613856.0}, {"date": "2021-12-23", "close": 71.15, "volume": 417503.0}, {"date": "2021-12-27", "close": 71.85, "volume": 498679.0}, {"date": "2021-12-28", "close": 75.0, "volume": 693542.0}, {"date": "2021-12-29", "close": 75.55, "volume": 374858.0}, {"date": "2021-12-30", "close": 75.05, "volume": 399531.0}, {"date": "2021-12-31", "close": 74.92, "volume": 356936.0}, {"date": "2022-01-03", "close": 75.64, "volume": 402981.0}, {"date": "2022-01-04", "close": 73.96, "volume": 495071.0}, {"date": "2022-01-05", "close": 73.85, "volume": 506088.0}, {"date": "2022-01-06", "close": 76.45, "volume": 630718.0}, {"date": "2022-01-07", "close": 77.45, "volume": 619204.0}, {"date": "2022-01-10", "close": 77.26, "volume": 581322.0}, {"date": "2022-01-11", "close": 74.38, "volume": 671889.0}, {"date": "2022-01-12", "close": 74.17, "volume": 393376.0}, {"date": "2022-01-13", "close": 74.35, "volume": 589354.0}, {"date": "2022-01-14", "close": 75.62, "volume": 1000310.0}, {"date": "2022-01-18", "close": 71.08, "volume": 1080245.0}, {"date": "2022-01-19", "close": 72.03, "volume": 677512.0}, {"date": "2022-01-20", "close": 64.68, "volume": 1109746.0}, {"date": "2022-01-21", "close": 61.27, "volume": 1815058.0}, {"date": "2022-01-24", "close": 65.42, "volume": 1188355.0}, {"date": "2022-01-25", "close": 63.94, "volume": 773711.0}, {"date": "2022-01-26", "close": 63.64, "volume": 805935.0}, {"date": "2022-01-27", "close": 62.65, "volume": 521903.0}, {"date": "2022-01-28", "close": 62.8, "volume": 675993.0}, {"date": "2022-01-31", "close": 64.52, "volume": 1045861.0}, {"date": "2022-02-01", "close": 67.47, "volume": 787761.0}, {"date": "2022-02-02", "close": 67.49, "volume": 475803.0}, {"date": "2022-02-03", "close": 65.89, "volume": 392393.0}, {"date": "2022-02-04", "close": 64.93, "volume": 654714.0}, {"date": "2022-02-07", "close": 65.86, "volume": 519792.0}, {"date": "2022-02-08", "close": 68.42, "volume": 962279.0}, {"date": "2022-02-09", "close": 68.68, "volume": 630809.0}, {"date": "2022-02-10", "close": 67.69, "volume": 609017.0}, {"date": "2022-02-11", "close": 67.74, "volume": 493084.0}, {"date": "2022-02-14", "close": 67.11, "volume": 487974.0}, {"date": "2022-02-15", "close": 68.41, "volume": 831083.0}, {"date": "2022-02-16", "close": 67.18, "volume": 451333.0}, {"date": "2022-02-17", "close": 65.06, "volume": 516992.0}, {"date": "2022-02-18", "close": 63.36, "volume": 592857.0}, {"date": "2022-02-22", "close": 62.58, "volume": 572458.0}, {"date": "2022-02-23", "close": 61.01, "volume": 689998.0}, {"date": "2022-02-24", "close": 62.0, "volume": 741970.0}, {"date": "2022-02-25", "close": 63.0, "volume": 478819.0}, {"date": "2022-02-28", "close": 64.07, "volume": 533371.0}, {"date": "2022-03-01", "close": 63.66, "volume": 587650.0}, {"date": "2022-03-02", "close": 65.53, "volume": 437449.0}, {"date": "2022-03-03", "close": 64.86, "volume": 370429.0}, {"date": "2022-03-04", "close": 62.8, "volume": 488370.0}, {"date": "2022-03-07", "close": 57.46, "volume": 1148695.0}, {"date": "2022-03-08", "close": 58.29, "volume": 770617.0}, {"date": "2022-03-09", "close": 58.77, "volume": 1286548.0}, {"date": "2022-03-10", "close": 60.6, "volume": 632040.0}, {"date": "2022-03-11", "close": 58.87, "volume": 478333.0}, {"date": "2022-03-14", "close": 57.7, "volume": 528618.0}, {"date": "2022-03-15", "close": 59.08, "volume": 407543.0}, {"date": "2022-03-16", "close": 59.88, "volume": 484495.0}, {"date": "2022-03-17", "close": 59.16, "volume": 562851.0}, {"date": "2022-03-18", "close": 60.87, "volume": 735851.0}, {"date": "2022-03-21", "close": 60.07, "volume": 903141.0}, {"date": "2022-03-22", "close": 62.38, "volume": 1160898.0}, {"date": "2022-03-23", "close": 55.04, "volume": 3081993.0}, {"date": "2022-03-24", "close": 56.15, "volume": 1777225.0}, {"date": "2022-03-25", "close": 54.0, "volume": 1527963.0}, {"date": "2022-03-28", "close": 52.79, "volume": 1105906.0}, {"date": "2022-03-29", "close": 56.23, "volume": 1157927.0}, {"date": "2022-03-30", "close": 55.39, "volume": 836130.0}, {"date": "2022-03-31", "close": 54.03, "volume": 804228.0}, {"date": "2022-04-01", "close": 53.07, "volume": 934502.0}, {"date": "2022-04-04", "close": 54.45, "volume": 825977.0}, {"date": "2022-04-05", "close": 53.49, "volume": 875236.0}, {"date": "2022-04-06", "close": 52.44, "volume": 658450.0}, {"date": "2022-04-07", "close": 52.64, "volume": 703205.0}, {"date": "2022-04-08", "close": 54.73, "volume": 869564.0}, {"date": "2022-04-11", "close": 55.14, "volume": 621420.0}, {"date": "2022-04-12", "close": 54.34, "volume": 674958.0}, {"date": "2022-04-13", "close": 55.78, "volume": 677947.0}, {"date": "2022-04-14", "close": 55.9, "volume": 380337.0}, {"date": "2022-04-18", "close": 56.45, "volume": 414028.0}, {"date": "2022-04-19", "close": 58.14, "volume": 598161.0}, {"date": "2022-04-20", "close": 56.13, "volume": 715623.0}, {"date": "2022-04-21", "close": 55.81, "volume": 686001.0}, {"date": "2022-04-22", "close": 55.34, "volume": 518884.0}, {"date": "2022-04-25", "close": 55.85, "volume": 678740.0}, {"date": "2022-04-26", "close": 53.85, "volume": 903131.0}, {"date": "2022-04-27", "close": 52.96, "volume": 588216.0}, {"date": "2022-04-28", "close": 53.82, "volume": 729332.0}, {"date": "2022-04-29", "close": 53.18, "volume": 574516.0}, {"date": "2022-05-02", "close": 54.86, "volume": 686436.0}, {"date": "2022-05-03", "close": 57.16, "volume": 699522.0}, {"date": "2022-05-04", "close": 59.8, "volume": 884822.0}, {"date": "2022-05-05", "close": 57.91, "volume": 728010.0}, {"date": "2022-05-06", "close": 57.31, "volume": 444485.0}, {"date": "2022-05-09", "close": 57.58, "volume": 693720.0}, {"date": "2022-05-10", "close": 55.93, "volume": 691188.0}, {"date": "2022-05-11", "close": 53.68, "volume": 749703.0}, {"date": "2022-05-12", "close": 53.38, "volume": 967309.0}, {"date": "2022-05-13", "close": 54.5, "volume": 814982.0}, {"date": "2022-05-16", "close": 50.1, "volume": 1259075.0}, {"date": "2022-05-17", "close": 53.03, "volume": 1436086.0}, {"date": "2022-05-18", "close": 49.89, "volume": 1204072.0}, {"date": "2022-05-19", "close": 46.75, "volume": 1899663.0}, {"date": "2022-05-20", "close": 45.31, "volume": 1467732.0}, {"date": "2022-05-23", "close": 45.39, "volume": 1161881.0}, {"date": "2022-05-24", "close": 44.28, "volume": 705164.0}, {"date": "2022-05-25", "close": 48.37, "volume": 951067.0}, {"date": "2022-05-26", "close": 49.05, "volume": 707815.0}, {"date": "2022-05-27", "close": 49.51, "volume": 492056.0}, {"date": "2022-05-31", "close": 49.45, "volume": 804134.0}, {"date": "2022-06-01", "close": 48.78, "volume": 659492.0}, {"date": "2022-06-02", "close": 49.57, "volume": 547071.0}, {"date": "2022-06-03", "close": 47.99, "volume": 493575.0}, {"date": "2022-06-06", "close": 49.96, "volume": 826132.0}, {"date": "2022-06-07", "close": 49.41, "volume": 765822.0}, {"date": "2022-06-08", "close": 49.64, "volume": 504178.0}, {"date": "2022-06-09", "close": 49.49, "volume": 707070.0}, {"date": "2022-06-10", "close": 46.9, "volume": 601153.0}, {"date": "2022-06-13", "close": 45.07, "volume": 608415.0}, {"date": "2022-06-14", "close": 46.22, "volume": 590064.0}, {"date": "2022-06-15", "close": 47.36, "volume": 486405.0}, {"date": "2022-06-16", "close": 44.6, "volume": 735792.0}, {"date": "2022-06-17", "close": 45.2, "volume": 1166770.0}, {"date": "2022-06-21", "close": 45.76, "volume": 985241.0}, {"date": "2022-06-22", "close": 48.38, "volume": 2437653.0}, {"date": "2022-06-23", "close": 50.43, "volume": 1435877.0}, {"date": "2022-06-24", "close": 51.27, "volume": 1816904.0}, {"date": "2022-06-27", "close": 52.27, "volume": 651556.0}, {"date": "2022-06-28", "close": 50.4, "volume": 782532.0}, {"date": "2022-06-29", "close": 50.11, "volume": 599735.0}, {"date": "2022-06-30", "close": 48.56, "volume": 982231.0}, {"date": "2022-07-01", "close": 49.12, "volume": 678996.0}, {"date": "2022-07-05", "close": 52.03, "volume": 723735.0}, {"date": "2022-07-06", "close": 50.19, "volume": 537433.0}, {"date": "2022-07-07", "close": 53.25, "volume": 822011.0}, {"date": "2022-07-08", "close": 53.39, "volume": 741297.0}, {"date": "2022-07-11", "close": 51.42, "volume": 507081.0}, {"date": "2022-07-12", "close": 52.65, "volume": 638033.0}, {"date": "2022-07-13", "close": 52.41, "volume": 496207.0}, {"date": "2022-07-14", "close": 51.32, "volume": 475689.0}, {"date": "2022-07-15", "close": 53.43, "volume": 510560.0}, {"date": "2022-07-18", "close": 54.08, "volume": 618248.0}, {"date": "2022-07-19", "close": 56.68, "volume": 715213.0}, {"date": "2022-07-20", "close": 59.03, "volume": 1098382.0}, {"date": "2022-07-21", "close": 59.19, "volume": 715257.0}, {"date": "2022-07-22", "close": 58.88, "volume": 525078.0}, {"date": "2022-07-25", "close": 58.64, "volume": 756319.0}, {"date": "2022-07-26", "close": 55.5, "volume": 719828.0}, {"date": "2022-07-27", "close": 56.87, "volume": 314905.0}, {"date": "2022-07-28", "close": 59.51, "volume": 679229.0}, {"date": "2022-07-29", "close": 60.37, "volume": 420211.0}, {"date": "2022-08-01", "close": 60.19, "volume": 533999.0}, {"date": "2022-08-02", "close": 57.74, "volume": 575961.0}, {"date": "2022-08-03", "close": 62.82, "volume": 1426405.0}, {"date": "2022-08-04", "close": 60.24, "volume": 836984.0}, {"date": "2022-08-05", "close": 61.03, "volume": 443190.0}, {"date": "2022-08-08", "close": 63.06, "volume": 573720.0}, {"date": "2022-08-09", "close": 60.24, "volume": 917898.0}, {"date": "2022-08-10", "close": 62.3, "volume": 414786.0}, {"date": "2022-08-11", "close": 64.11, "volume": 418390.0}, {"date": "2022-08-12", "close": 64.31, "volume": 437529.0}, {"date": "2022-08-15", "close": 64.13, "volume": 310756.0}, {"date": "2022-08-16", "close": 66.41, "volume": 626045.0}, {"date": "2022-08-17", "close": 64.22, "volume": 634890.0}, {"date": "2022-08-18", "close": 68.24, "volume": 1218876.0}, {"date": "2022-08-19", "close": 66.07, "volume": 586022.0}, {"date": "2022-08-22", "close": 63.7, "volume": 455102.0}, {"date": "2022-08-23", "close": 63.73, "volume": 357001.0}, {"date": "2022-08-24", "close": 63.15, "volume": 363454.0}, {"date": "2022-08-25", "close": 63.72, "volume": 471424.0}, {"date": "2022-08-26", "close": 61.22, "volume": 581722.0}, {"date": "2022-08-29", "close": 59.14, "volume": 458111.0}, {"date": "2022-08-30", "close": 58.14, "volume": 558665.0}, {"date": "2022-08-31", "close": 57.58, "volume": 699133.0}, {"date": "2022-09-01", "close": 57.09, "volume": 766926.0}, {"date": "2022-09-02", "close": 56.53, "volume": 479877.0}, {"date": "2022-09-06", "close": 55.51, "volume": 384433.0}, {"date": "2022-09-07", "close": 57.92, "volume": 823769.0}, {"date": "2022-09-08", "close": 57.06, "volume": 556246.0}, {"date": "2022-09-09", "close": 58.9, "volume": 344302.0}, {"date": "2022-09-12", "close": 60.94, "volume": 591417.0}, {"date": "2022-09-13", "close": 57.88, "volume": 501663.0}, {"date": "2022-09-14", "close": 58.05, "volume": 340376.0}, {"date": "2022-09-15", "close": 58.1, "volume": 302928.0}, {"date": "2022-09-16", "close": 57.19, "volume": 897658.0}, {"date": "2022-09-19", "close": 59.13, "volume": 300861.0}, {"date": "2022-09-20", "close": 57.36, "volume": 440519.0}, {"date": "2022-09-21", "close": 55.92, "volume": 545011.0}, {"date": "2022-09-22", "close": 54.15, "volume": 515328.0}, {"date": "2022-09-23", "close": 51.52, "volume": 862491.0}, {"date": "2022-09-26", "close": 52.42, "volume": 620285.0}, {"date": "2022-09-27", "close": 53.62, "volume": 638330.0}, {"date": "2022-09-28", "close": 55.46, "volume": 694505.0}, {"date": "2022-09-29", "close": 53.17, "volume": 585708.0}, {"date": "2022-09-30", "close": 53.21, "volume": 554061.0}, {"date": "2022-10-03", "close": 53.19, "volume": 797011.0}, {"date": "2022-10-04", "close": 56.02, "volume": 369005.0}, {"date": "2022-10-05", "close": 55.71, "volume": 337989.0}, {"date": "2022-10-06", "close": 55.58, "volume": 390619.0}, {"date": "2022-10-07", "close": 54.43, "volume": 471828.0}, {"date": "2022-10-10", "close": 55.66, "volume": 467306.0}, {"date": "2022-10-11", "close": 56.09, "volume": 609924.0}, {"date": "2022-10-12", "close": 56.96, "volume": 335495.0}, {"date": "2022-10-13", "close": 56.96, "volume": 584620.0}, {"date": "2022-10-14", "close": 55.86, "volume": 407803.0}, {"date": "2022-10-17", "close": 57.49, "volume": 634120.0}, {"date": "2022-10-18", "close": 60.19, "volume": 1168515.0}, {"date": "2022-10-19", "close": 54.02, "volume": 1481649.0}, {"date": "2022-10-20", "close": 53.59, "volume": 699167.0}, {"date": "2022-10-21", "close": 55.69, "volume": 561512.0}, {"date": "2022-10-24", "close": 57.34, "volume": 592320.0}, {"date": "2022-10-25", "close": 58.12, "volume": 561666.0}, {"date": "2022-10-26", "close": 58.13, "volume": 356201.0}, {"date": "2022-10-27", "close": 58.57, "volume": 405180.0}, {"date": "2022-10-28", "close": 60.21, "volume": 463293.0}, {"date": "2022-10-31", "close": 59.69, "volume": 384069.0}, {"date": "2022-11-01", "close": 60.49, "volume": 393351.0}, {"date": "2022-11-02", "close": 56.57, "volume": 474923.0}, {"date": "2022-11-03", "close": 57.18, "volume": 269745.0}, {"date": "2022-11-04", "close": 57.55, "volume": 338126.0}, {"date": "2022-11-07", "close": 59.46, "volume": 352669.0}, {"date": "2022-11-08", "close": 59.32, "volume": 515033.0}, {"date": "2022-11-09", "close": 58.34, "volume": 279433.0}, {"date": "2022-11-10", "close": 62.18, "volume": 636683.0}, {"date": "2022-11-11", "close": 63.65, "volume": 412086.0}, {"date": "2022-11-14", "close": 62.83, "volume": 496607.0}, {"date": "2022-11-15", "close": 57.97, "volume": 1211049.0}, {"date": "2022-11-16", "close": 57.5, "volume": 724092.0}, {"date": "2022-11-17", "close": 57.41, "volume": 348278.0}, {"date": "2022-11-18", "close": 57.2, "volume": 398634.0}, {"date": "2022-11-21", "close": 56.63, "volume": 252473.0}, {"date": "2022-11-22", "close": 58.29, "volume": 240973.0}, {"date": "2022-11-23", "close": 58.45, "volume": 177950.0}, {"date": "2022-11-25", "close": 59.09, "volume": 205711.0}, {"date": "2022-11-28", "close": 59.04, "volume": 387455.0}, {"date": "2022-11-29", "close": 58.24, "volume": 400026.0}, {"date": "2022-11-30", "close": 58.59, "volume": 659467.0}, {"date": "2022-12-01", "close": 58.18, "volume": 478221.0}, {"date": "2022-12-02", "close": 60.29, "volume": 453918.0}, {"date": "2022-12-05", "close": 57.94, "volume": 421913.0}, {"date": "2022-12-06", "close": 57.8, "volume": 430588.0}, {"date": "2022-12-07", "close": 55.56, "volume": 462226.0}, {"date": "2022-12-08", "close": 55.29, "volume": 455815.0}, {"date": "2022-12-09", "close": 55.41, "volume": 354373.0}, {"date": "2022-12-12", "close": 57.05, "volume": 313277.0}, {"date": "2022-12-13", "close": 56.6, "volume": 571112.0}, {"date": "2022-12-14", "close": 57.11, "volume": 545324.0}, {"date": "2022-12-15", "close": 55.75, "volume": 817292.0}, {"date": "2022-12-16", "close": 55.33, "volume": 1776537.0}, {"date": "2022-12-19", "close": 53.11, "volume": 752513.0}, {"date": "2022-12-20", "close": 52.15, "volume": 566612.0}, {"date": "2022-12-21", "close": 53.63, "volume": 376188.0}, {"date": "2022-12-22", "close": 53.3, "volume": 354953.0}, {"date": "2022-12-23", "close": 53.31, "volume": 272788.0}, {"date": "2022-12-27", "close": 52.63, "volume": 209360.0}, {"date": "2022-12-28", "close": 51.77, "volume": 282808.0}, {"date": "2022-12-29", "close": 52.94, "volume": 286838.0}, {"date": "2022-12-30", "close": 52.7, "volume": 354322.0}, {"date": "2023-01-03", "close": 52.51, "volume": 284389.0}, {"date": "2023-01-04", "close": 53.8, "volume": 431442.0}, {"date": "2023-01-05", "close": 54.22, "volume": 358611.0}, {"date": "2023-01-06", "close": 57.06, "volume": 354928.0}, {"date": "2023-01-09", "close": 60.81, "volume": 795871.0}, {"date": "2023-01-10", "close": 61.27, "volume": 526702.0}, {"date": "2023-01-11", "close": 62.09, "volume": 571600.0}, {"date": "2023-01-12", "close": 61.79, "volume": 522513.0}, {"date": "2023-01-13", "close": 61.25, "volume": 306236.0}, {"date": "2023-01-17", "close": 59.74, "volume": 444766.0}, {"date": "2023-01-18", "close": 55.66, "volume": 1053532.0}, {"date": "2023-01-19", "close": 56.87, "volume": 608518.0}, {"date": "2023-01-20", "close": 58.93, "volume": 615202.0}, {"date": "2023-01-23", "close": 60.82, "volume": 513623.0}, {"date": "2023-01-24", "close": 61.95, "volume": 647780.0}, {"date": "2023-01-25", "close": 62.33, "volume": 396495.0}, {"date": "2023-01-26", "close": 61.44, "volume": 398684.0}, {"date": "2023-01-27", "close": 63.02, "volume": 386172.0}, {"date": "2023-01-30", "close": 62.33, "volume": 314372.0}, {"date": "2023-01-31", "close": 63.68, "volume": 430155.0}, {"date": "2023-02-01", "close": 65.03, "volume": 518501.0}, {"date": "2023-02-02", "close": 68.15, "volume": 997352.0}, {"date": "2023-02-03", "close": 68.46, "volume": 457165.0}, {"date": "2023-02-06", "close": 66.7, "volume": 682911.0}, {"date": "2023-02-07", "close": 66.65, "volume": 288346.0}, {"date": "2023-02-08", "close": 65.05, "volume": 455306.0}, {"date": "2023-02-09", "close": 64.79, "volume": 323356.0}, {"date": "2023-02-10", "close": 64.59, "volume": 233696.0}, {"date": "2023-02-13", "close": 67.74, "volume": 459192.0}, {"date": "2023-02-14", "close": 65.95, "volume": 720537.0}, {"date": "2023-02-15", "close": 66.03, "volume": 346639.0}, {"date": "2023-02-16", "close": 66.53, "volume": 342012.0}, {"date": "2023-02-17", "close": 65.31, "volume": 642105.0}, {"date": "2023-02-21", "close": 62.14, "volume": 434903.0}, {"date": "2023-02-22", "close": 62.92, "volume": 646151.0}, {"date": "2023-02-23", "close": 63.9, "volume": 332811.0}, {"date": "2023-02-24", "close": 63.97, "volume": 254151.0}, {"date": "2023-02-27", "close": 63.81, "volume": 239070.0}, {"date": "2023-02-28", "close": 63.56, "volume": 253490.0}, {"date": "2023-03-01", "close": 64.08, "volume": 227625.0}, {"date": "2023-03-02", "close": 64.25, "volume": 288765.0}, {"date": "2023-03-03", "close": 64.0, "volume": 256469.0}, {"date": "2023-03-06", "close": 64.19, "volume": 521738.0}, {"date": "2023-03-07", "close": 61.34, "volume": 910660.0}, {"date": "2023-03-08", "close": 61.74, "volume": 485839.0}, {"date": "2023-03-09", "close": 60.41, "volume": 381109.0}, {"date": "2023-03-10", "close": 58.91, "volume": 517587.0}, {"date": "2023-03-13", "close": 56.45, "volume": 546090.0}, {"date": "2023-03-14", "close": 57.5, "volume": 646465.0}, {"date": "2023-03-15", "close": 56.82, "volume": 553239.0}, {"date": "2023-03-16", "close": 57.36, "volume": 322465.0}, {"date": "2023-03-17", "close": 56.17, "volume": 1188638.0}, {"date": "2023-03-20", "close": 57.13, "volume": 522774.0}, {"date": "2023-03-21", "close": 58.25, "volume": 836573.0}, {"date": "2023-03-22", "close": 57.27, "volume": 1556417.0}, {"date": "2023-03-23", "close": 56.0, "volume": 876336.0}, {"date": "2023-03-24", "close": 54.82, "volume": 985700.0}, {"date": "2023-03-27", "close": 55.96, "volume": 811195.0}, {"date": "2023-03-28", "close": 56.81, "volume": 388154.0}, {"date": "2023-03-29", "close": 56.75, "volume": 517515.0}, {"date": "2023-03-30", "close": 56.72, "volume": 460556.0}, {"date": "2023-03-31", "close": 57.7, "volume": 457446.0}, {"date": "2023-04-03", "close": 56.57, "volume": 448670.0}, {"date": "2023-04-04", "close": 56.01, "volume": 578913.0}, {"date": "2023-04-05", "close": 56.04, "volume": 469049.0}, {"date": "2023-04-06", "close": 55.36, "volume": 341899.0}, {"date": "2023-04-10", "close": 56.82, "volume": 406598.0}, {"date": "2023-04-11", "close": 59.27, "volume": 537501.0}, {"date": "2023-04-12", "close": 58.02, "volume": 543154.0}, {"date": "2023-04-13", "close": 57.73, "volume": 426600.0}, {"date": "2023-04-14", "close": 58.6, "volume": 357466.0}, {"date": "2023-04-17", "close": 58.19, "volume": 411697.0}, {"date": "2023-04-18", "close": 58.76, "volume": 297714.0}, {"date": "2023-04-19", "close": 59.57, "volume": 339755.0}, {"date": "2023-04-20", "close": 59.27, "volume": 289482.0}, {"date": "2023-04-21", "close": 59.08, "volume": 310823.0}, {"date": "2023-04-24", "close": 58.96, "volume": 231574.0}, {"date": "2023-04-25", "close": 57.88, "volume": 326160.0}, {"date": "2023-04-26", "close": 56.37, "volume": 385688.0}, {"date": "2023-04-27", "close": 57.59, "volume": 364825.0}, {"date": "2023-04-28", "close": 58.14, "volume": 307679.0}, {"date": "2023-05-01", "close": 59.34, "volume": 273585.0}, {"date": "2023-05-02", "close": 59.39, "volume": 434382.0}, {"date": "2023-05-03", "close": 60.43, "volume": 516539.0}, {"date": "2023-05-04", "close": 58.73, "volume": 289808.0}, {"date": "2023-05-05", "close": 59.23, "volume": 372566.0}, {"date": "2023-05-08", "close": 59.33, "volume": 178561.0}, {"date": "2023-05-09", "close": 58.19, "volume": 252380.0}, {"date": "2023-05-10", "close": 57.46, "volume": 459769.0}, {"date": "2023-05-11", "close": 57.4, "volume": 424708.0}, {"date": "2023-05-12", "close": 55.91, "volume": 411665.0}, {"date": "2023-05-15", "close": 56.48, "volume": 286698.0}, {"date": "2023-05-16", "close": 55.23, "volume": 442135.0}, {"date": "2023-05-17", "close": 57.55, "volume": 455603.0}, {"date": "2023-05-18", "close": 58.44, "volume": 308061.0}, {"date": "2023-05-19", "close": 57.34, "volume": 452747.0}, {"date": "2023-05-22", "close": 56.5, "volume": 570145.0}, {"date": "2023-05-23", "close": 56.03, "volume": 709344.0}, {"date": "2023-05-24", "close": 55.65, "volume": 430608.0}, {"date": "2023-05-25", "close": 57.54, "volume": 519949.0}, {"date": "2023-05-26", "close": 58.09, "volume": 243118.0}, {"date": "2023-05-30", "close": 56.36, "volume": 306031.0}, {"date": "2023-05-31", "close": 55.64, "volume": 583061.0}, {"date": "2023-06-01", "close": 56.86, "volume": 306021.0}, {"date": "2023-06-02", "close": 60.11, "volume": 459691.0}, {"date": "2023-06-05", "close": 57.51, "volume": 444688.0}, {"date": "2023-06-06", "close": 62.91, "volume": 789434.0}, {"date": "2023-06-07", "close": 65.17, "volume": 669374.0}, {"date": "2023-06-08", "close": 64.74, "volume": 359690.0}, {"date": "2023-06-09", "close": 65.63, "volume": 480934.0}, {"date": "2023-06-12", "close": 65.61, "volume": 290892.0}, {"date": "2023-06-13", "close": 66.91, "volume": 418990.0}, {"date": "2023-06-14", "close": 66.38, "volume": 324702.0}, {"date": "2023-06-15", "close": 65.94, "volume": 330307.0}, {"date": "2023-06-16", "close": 64.42, "volume": 941784.0}, {"date": "2023-06-20", "close": 64.18, "volume": 625616.0}, {"date": "2023-06-21", "close": 63.36, "volume": 1549122.0}, {"date": "2023-06-22", "close": 60.59, "volume": 738175.0}, {"date": "2023-06-23", "close": 60.84, "volume": 607709.0}, {"date": "2023-06-26", "close": 61.9, "volume": 463228.0}, {"date": "2023-06-27", "close": 64.02, "volume": 556429.0}, {"date": "2023-06-28", "close": 65.41, "volume": 488533.0}, {"date": "2023-06-29", "close": 65.77, "volume": 445452.0}, {"date": "2023-06-30", "close": 66.69, "volume": 568516.0}, {"date": "2023-07-03", "close": 67.15, "volume": 208315.0}, {"date": "2023-07-05", "close": 65.53, "volume": 482727.0}, {"date": "2023-07-06", "close": 64.8, "volume": 303729.0}, {"date": "2023-07-07", "close": 65.01, "volume": 324780.0}, {"date": "2023-07-10", "close": 66.59, "volume": 323211.0}, {"date": "2023-07-11", "close": 68.0, "volume": 440558.0}, {"date": "2023-07-12", "close": 69.02, "volume": 478864.0}, {"date": "2023-07-13", "close": 69.28, "volume": 306200.0}, {"date": "2023-07-14", "close": 68.47, "volume": 377319.0}, {"date": "2023-07-17", "close": 68.7, "volume": 362757.0}, {"date": "2023-07-18", "close": 66.75, "volume": 1025085.0}, {"date": "2023-07-19", "close": 67.16, "volume": 684695.0}, {"date": "2023-07-20", "close": 68.06, "volume": 392980.0}, {"date": "2023-07-21", "close": 66.57, "volume": 540443.0}, {"date": "2023-07-24", "close": 67.73, "volume": 334952.0}, {"date": "2023-07-25", "close": 68.0, "volume": 279264.0}, {"date": "2023-07-26", "close": 68.87, "volume": 366351.0}, {"date": "2023-07-27", "close": 68.22, "volume": 536128.0}, {"date": "2023-07-28", "close": 68.49, "volume": 235481.0}, {"date": "2023-07-31", "close": 68.8, "volume": 287761.0}, {"date": "2023-08-01", "close": 68.5, "volume": 348273.0}, {"date": "2023-08-02", "close": 68.7, "volume": 290511.0}, {"date": "2023-08-03", "close": 67.16, "volume": 342113.0}, {"date": "2023-08-04", "close": 67.35, "volume": 226204.0}, {"date": "2023-08-07", "close": 67.08, "volume": 171574.0}, {"date": "2023-08-08", "close": 66.43, "volume": 225478.0}, {"date": "2023-08-09", "close": 66.47, "volume": 275941.0}, {"date": "2023-08-10", "close": 67.36, "volume": 275366.0}, {"date": "2023-08-11", "close": 66.25, "volume": 197475.0}, {"date": "2023-08-14", "close": 66.13, "volume": 211027.0}, {"date": "2023-08-15", "close": 64.3, "volume": 659212.0}, {"date": "2023-08-16", "close": 63.62, "volume": 337403.0}, {"date": "2023-08-17", "close": 63.9, "volume": 235320.0}, {"date": "2023-08-18", "close": 65.02, "volume": 261605.0}, {"date": "2023-08-21", "close": 64.96, "volume": 246998.0}, {"date": "2023-08-22", "close": 64.51, "volume": 294207.0}, {"date": "2023-08-23", "close": 64.29, "volume": 287534.0}, {"date": "2023-08-24", "close": 62.26, "volume": 346893.0}, {"date": "2023-08-25", "close": 63.65, "volume": 293965.0}, {"date": "2023-08-28", "close": 63.68, "volume": 185504.0}, {"date": "2023-08-29", "close": 65.73, "volume": 290459.0}, {"date": "2023-08-30", "close": 64.89, "volume": 402151.0}, {"date": "2023-08-31", "close": 64.85, "volume": 160119.0}, {"date": "2023-09-01", "close": 66.76, "volume": 237610.0}, {"date": "2023-09-05", "close": 63.5, "volume": 461647.0}, {"date": "2023-09-06", "close": 62.62, "volume": 387923.0}, {"date": "2023-09-07", "close": 62.02, "volume": 344306.0}, {"date": "2023-09-08", "close": 61.27, "volume": 270774.0}, {"date": "2023-09-11", "close": 60.58, "volume": 439407.0}, {"date": "2023-09-12", "close": 61.95, "volume": 480777.0}, {"date": "2023-09-13", "close": 61.92, "volume": 279172.0}, {"date": "2023-09-14", "close": 63.17, "volume": 676031.0}, {"date": "2023-09-15", "close": 60.12, "volume": 1435732.0}, {"date": "2023-09-18", "close": 60.35, "volume": 530258.0}, {"date": "2023-09-19", "close": 61.67, "volume": 522144.0}, {"date": "2023-09-20", "close": 61.23, "volume": 538159.0}, {"date": "2023-09-21", "close": 59.93, "volume": 439461.0}, {"date": "2023-09-22", "close": 59.58, "volume": 536274.0}, {"date": "2023-09-25", "close": 61.57, "volume": 420806.0}, {"date": "2023-09-26", "close": 58.61, "volume": 583334.0}, {"date": "2023-09-27", "close": 58.74, "volume": 315114.0}, {"date": "2023-09-28", "close": 60.36, "volume": 330867.0}, {"date": "2023-09-29", "close": 59.45, "volume": 355453.0}, {"date": "2023-10-02", "close": 59.39, "volume": 361747.0}, {"date": "2023-10-03", "close": 58.82, "volume": 370600.0}, {"date": "2023-10-04", "close": 59.07, "volume": 391802.0}, {"date": "2023-10-05", "close": 57.7, "volume": 662150.0}, {"date": "2023-10-06", "close": 56.84, "volume": 395936.0}, {"date": "2023-10-09", "close": 57.41, "volume": 314253.0}, {"date": "2023-10-10", "close": 58.68, "volume": 411224.0}, {"date": "2023-10-11", "close": 58.47, "volume": 335173.0}, {"date": "2023-10-12", "close": 57.18, "volume": 405244.0}, {"date": "2023-10-13", "close": 56.79, "volume": 278377.0}, {"date": "2023-10-16", "close": 58.26, "volume": 520620.0}, {"date": "2023-10-17", "close": 58.6, "volume": 536321.0}, {"date": "2023-10-18", "close": 56.72, "volume": 802104.0}, {"date": "2023-10-19", "close": 57.26, "volume": 543371.0}, {"date": "2023-10-20", "close": 58.34, "volume": 943142.0}, {"date": "2023-10-23", "close": 57.66, "volume": 393161.0}, {"date": "2023-10-24", "close": 57.9, "volume": 495257.0}, {"date": "2023-10-25", "close": 57.19, "volume": 536844.0}, {"date": "2023-10-26", "close": 57.99, "volume": 578246.0}, {"date": "2023-10-27", "close": 57.22, "volume": 458213.0}, {"date": "2023-10-30", "close": 57.56, "volume": 431643.0}, {"date": "2023-10-31", "close": 57.95, "volume": 522898.0}, {"date": "2023-11-01", "close": 59.68, "volume": 654145.0}, {"date": "2023-11-02", "close": 61.7, "volume": 590970.0}, {"date": "2023-11-03", "close": 64.3, "volume": 799723.0}, {"date": "2023-11-06", "close": 62.16, "volume": 645041.0}, {"date": "2023-11-07", "close": 61.9, "volume": 466372.0}, {"date": "2023-11-08", "close": 61.3, "volume": 459663.0}, {"date": "2023-11-09", "close": 59.88, "volume": 545994.0}, {"date": "2023-11-10", "close": 61.12, "volume": 444130.0}, {"date": "2023-11-13", "close": 61.08, "volume": 262806.0}, {"date": "2023-11-14", "close": 64.19, "volume": 555002.0}, {"date": "2023-11-15", "close": 66.29, "volume": 536122.0}, {"date": "2023-11-16", "close": 65.09, "volume": 459352.0}, {"date": "2023-11-17", "close": 65.95, "volume": 286774.0}, {"date": "2023-11-20", "close": 67.19, "volume": 452366.0}, {"date": "2023-11-21", "close": 66.17, "volume": 682214.0}, {"date": "2023-11-22", "close": 66.2, "volume": 183683.0}, {"date": "2023-11-24", "close": 67.09, "volume": 220003.0}, {"date": "2023-11-27", "close": 66.71, "volume": 339286.0}, {"date": "2023-11-28", "close": 66.11, "volume": 362095.0}, {"date": "2023-11-29", "close": 65.75, "volume": 351678.0}, {"date": "2023-11-30", "close": 64.63, "volume": 627119.0}, {"date": "2023-12-01", "close": 66.91, "volume": 454956.0}, {"date": "2023-12-04", "close": 68.35, "volume": 531936.0}, {"date": "2023-12-05", "close": 67.68, "volume": 425764.0}, {"date": "2023-12-06", "close": 69.05, "volume": 640198.0}, {"date": "2023-12-07", "close": 70.38, "volume": 422689.0}, {"date": "2023-12-08", "close": 70.19, "volume": 533231.0}, {"date": "2023-12-11", "close": 70.28, "volume": 318171.0}, {"date": "2023-12-12", "close": 68.51, "volume": 419161.0}, {"date": "2023-12-13", "close": 69.97, "volume": 666447.0}, {"date": "2023-12-14", "close": 73.7, "volume": 963713.0}, {"date": "2023-12-15", "close": 72.96, "volume": 1324085.0}, {"date": "2023-12-18", "close": 73.11, "volume": 433436.0}, {"date": "2023-12-19", "close": 75.14, "volume": 875851.0}, {"date": "2023-12-20", "close": 70.95, "volume": 1521761.0}, {"date": "2023-12-21", "close": 72.27, "volume": 462094.0}, {"date": "2023-12-22", "close": 72.18, "volume": 386617.0}, {"date": "2023-12-26", "close": 73.72, "volume": 316512.0}, {"date": "2023-12-27", "close": 73.8, "volume": 439468.0}, {"date": "2023-12-28", "close": 73.64, "volume": 311926.0}, {"date": "2023-12-29", "close": 72.88, "volume": 260307.0}, {"date": "2024-01-02", "close": 73.14, "volume": 349199.0}, {"date": "2024-01-03", "close": 69.09, "volume": 624769.0}, {"date": "2024-01-04", "close": 68.61, "volume": 417525.0}, {"date": "2024-01-05", "close": 68.04, "volume": 524362.0}, {"date": "2024-01-08", "close": 68.7, "volume": 321006.0}, {"date": "2024-01-09", "close": 68.16, "volume": 428342.0}, {"date": "2024-01-10", "close": 68.75, "volume": 264912.0}, {"date": "2024-01-11", "close": 68.07, "volume": 357939.0}, {"date": "2024-01-12", "close": 66.9, "volume": 358298.0}, {"date": "2024-01-16", "close": 67.01, "volume": 247708.0}, {"date": "2024-01-17", "close": 66.67, "volume": 338860.0}, {"date": "2024-01-18", "close": 67.64, "volume": 1492286.0}, {"date": "2024-01-19", "close": 67.58, "volume": 2649802.0}, {"date": "2024-01-22", "close": 68.57, "volume": 826813.0}, {"date": "2024-01-23", "close": 68.92, "volume": 793242.0}, {"date": "2024-01-24", "close": 67.81, "volume": 629183.0}, {"date": "2024-01-25", "close": 66.77, "volume": 732030.0}, {"date": "2024-01-26", "close": 66.55, "volume": 521682.0}, {"date": "2024-01-29", "close": 67.45, "volume": 553061.0}, {"date": "2024-01-30", "close": 65.62, "volume": 480378.0}, {"date": "2024-01-31", "close": 65.72, "volume": 630807.0}, {"date": "2024-02-01", "close": 67.47, "volume": 390276.0}, {"date": "2024-02-02", "close": 67.53, "volume": 387031.0}, {"date": "2024-02-05", "close": 66.4, "volume": 337629.0}, {"date": "2024-02-06", "close": 66.25, "volume": 302954.0}, {"date": "2024-02-07", "close": 66.6, "volume": 273349.0}, {"date": "2024-02-08", "close": 66.97, "volume": 317367.0}, {"date": "2024-02-09", "close": 68.06, "volume": 312578.0}, {"date": "2024-02-12", "close": 69.4, "volume": 390971.0}, {"date": "2024-02-13", "close": 67.4, "volume": 568165.0}, {"date": "2024-02-14", "close": 68.54, "volume": 333486.0}, {"date": "2024-02-15", "close": 70.0, "volume": 349305.0}, {"date": "2024-02-16", "close": 69.46, "volume": 396806.0}, {"date": "2024-02-20", "close": 69.23, "volume": 563131.0}, {"date": "2024-02-21", "close": 69.56, "volume": 327753.0}, {"date": "2024-02-22", "close": 70.69, "volume": 327492.0}, {"date": "2024-02-23", "close": 70.55, "volume": 316664.0}, {"date": "2024-02-26", "close": 70.14, "volume": 305590.0}, {"date": "2024-02-27", "close": 71.15, "volume": 276397.0}, {"date": "2024-02-28", "close": 70.67, "volume": 390748.0}, {"date": "2024-02-29", "close": 71.73, "volume": 313809.0}, {"date": "2024-03-01", "close": 71.97, "volume": 375227.0}, {"date": "2024-03-04", "close": 69.44, "volume": 920645.0}, {"date": "2024-03-05", "close": 68.23, "volume": 726070.0}, {"date": "2024-03-06", "close": 64.13, "volume": 1231217.0}, {"date": "2024-03-07", "close": 63.92, "volume": 757389.0}, {"date": "2024-03-08", "close": 64.31, "volume": 525614.0}, {"date": "2024-03-11", "close": 65.03, "volume": 506189.0}, {"date": "2024-03-12", "close": 64.05, "volume": 615507.0}, {"date": "2024-03-13", "close": 64.65, "volume": 516089.0}, {"date": "2024-03-14", "close": 62.88, "volume": 799544.0}, {"date": "2024-03-15", "close": 64.87, "volume": 1701622.0}, {"date": "2024-03-18", "close": 63.5, "volume": 921080.0}, {"date": "2024-03-19", "close": 63.77, "volume": 700329.0}, {"date": "2024-03-20", "close": 65.47, "volume": 1322988.0}, {"date": "2024-03-21", "close": 69.52, "volume": 1339041.0}, {"date": "2024-03-22", "close": 70.06, "volume": 841041.0}, {"date": "2024-03-25", "close": 69.78, "volume": 612451.0}, {"date": "2024-03-26", "close": 70.76, "volume": 560556.0}, {"date": "2024-03-27", "close": 72.23, "volume": 769380.0}, {"date": "2024-03-28", "close": 74.0, "volume": 597705.0}, {"date": "2024-04-01", "close": 72.81, "volume": 529500.0}, {"date": "2024-04-02", "close": 70.4, "volume": 753203.0}, {"date": "2024-04-03", "close": 70.53, "volume": 540278.0}, {"date": "2024-04-04", "close": 69.5, "volume": 487401.0}, {"date": "2024-04-05", "close": 70.01, "volume": 571350.0}, {"date": "2024-04-08", "close": 70.7, "volume": 395821.0}, {"date": "2024-04-09", "close": 69.61, "volume": 492192.0}, {"date": "2024-04-10", "close": 66.26, "volume": 775438.0}, {"date": "2024-04-11", "close": 65.69, "volume": 586300.0}, {"date": "2024-04-12", "close": 64.43, "volume": 840989.0}, {"date": "2024-04-15", "close": 63.11, "volume": 609129.0}, {"date": "2024-04-16", "close": 62.38, "volume": 821621.0}, {"date": "2024-04-17", "close": 61.14, "volume": 515687.0}, {"date": "2024-04-18", "close": 61.28, "volume": 539516.0}, {"date": "2024-04-19", "close": 62.54, "volume": 500395.0}, {"date": "2024-04-22", "close": 63.68, "volume": 465481.0}, {"date": "2024-04-23", "close": 64.98, "volume": 363182.0}, {"date": "2024-04-24", "close": 64.58, "volume": 407574.0}, {"date": "2024-04-25", "close": 62.51, "volume": 556391.0}, {"date": "2024-04-26", "close": 63.07, "volume": 314727.0}, {"date": "2024-04-29", "close": 63.27, "volume": 367868.0}, {"date": "2024-04-30", "close": 61.58, "volume": 503101.0}, {"date": "2024-05-01", "close": 61.48, "volume": 501721.0}, {"date": "2024-05-02", "close": 62.69, "volume": 349662.0}, {"date": "2024-05-03", "close": 62.75, "volume": 609835.0}, {"date": "2024-05-06", "close": 62.24, "volume": 471781.0}, {"date": "2024-05-07", "close": 61.71, "volume": 454457.0}, {"date": "2024-05-08", "close": 62.8, "volume": 550011.0}, {"date": "2024-05-09", "close": 63.36, "volume": 430281.0}, {"date": "2024-05-10", "close": 64.11, "volume": 362894.0}, {"date": "2024-05-13", "close": 64.69, "volume": 407836.0}, {"date": "2024-05-14", "close": 63.57, "volume": 377440.0}, {"date": "2024-05-15", "close": 63.12, "volume": 447549.0}, {"date": "2024-05-16", "close": 62.29, "volume": 433838.0}, {"date": "2024-05-17", "close": 61.72, "volume": 510756.0}, {"date": "2024-05-20", "close": 61.45, "volume": 345160.0}, {"date": "2024-05-21", "close": 61.21, "volume": 347161.0}, {"date": "2024-05-22", "close": 60.29, "volume": 468405.0}, {"date": "2024-05-23", "close": 59.88, "volume": 434042.0}, {"date": "2024-05-24", "close": 59.86, "volume": 369327.0}, {"date": "2024-05-28", "close": 59.59, "volume": 325957.0}, {"date": "2024-05-29", "close": 58.64, "volume": 421806.0}, {"date": "2024-05-30", "close": 60.88, "volume": 463958.0}, {"date": "2024-05-31", "close": 62.05, "volume": 389384.0}, {"date": "2024-06-03", "close": 62.24, "volume": 318527.0}, {"date": "2024-06-04", "close": 59.95, "volume": 516360.0}, {"date": "2024-06-05", "close": 60.06, "volume": 556414.0}, {"date": "2024-06-06", "close": 59.86, "volume": 346197.0}, {"date": "2024-06-07", "close": 59.65, "volume": 200106.0}, {"date": "2024-06-10", "close": 58.78, "volume": 391315.0}, {"date": "2024-06-11", "close": 58.0, "volume": 462379.0}, {"date": "2024-06-12", "close": 58.35, "volume": 883927.0}, {"date": "2024-06-13", "close": 56.98, "volume": 740402.0}, {"date": "2024-06-14", "close": 55.1, "volume": 895053.0}, {"date": "2024-06-17", "close": 56.33, "volume": 753907.0}, {"date": "2024-06-18", "close": 56.7, "volume": 879013.0}, {"date": "2024-06-20", "close": 54.69, "volume": 1579353.0}, {"date": "2024-06-21", "close": 53.99, "volume": 2189016.0}, {"date": "2024-06-24", "close": 54.13, "volume": 668279.0}, {"date": "2024-06-25", "close": 51.89, "volume": 657923.0}, {"date": "2024-06-26", "close": 52.72, "volume": 779690.0}, {"date": "2024-06-27", "close": 53.47, "volume": 601640.0}, {"date": "2024-06-28", "close": 54.2, "volume": 796498.0}, {"date": "2024-07-01", "close": 53.41, "volume": 493717.0}, {"date": "2024-07-02", "close": 53.44, "volume": 493979.0}, {"date": "2024-07-03", "close": 53.26, "volume": 229920.0}, {"date": "2024-07-05", "close": 51.84, "volume": 455432.0}, {"date": "2024-07-08", "close": 51.14, "volume": 615290.0}, {"date": "2024-07-09", "close": 49.68, "volume": 825834.0}, {"date": "2024-07-10", "close": 51.15, "volume": 478326.0}, {"date": "2024-07-11", "close": 54.56, "volume": 836536.0}, {"date": "2024-07-12", "close": 56.87, "volume": 1067609.0}, {"date": "2024-07-15", "close": 57.95, "volume": 734421.0}, {"date": "2024-07-16", "close": 59.65, "volume": 961331.0}, {"date": "2024-07-17", "close": 58.5, "volume": 737453.0}, {"date": "2024-07-18", "close": 58.06, "volume": 683734.0}, {"date": "2024-07-19", "close": 56.81, "volume": 468494.0}, {"date": "2024-07-22", "close": 57.61, "volume": 441143.0}, {"date": "2024-07-23", "close": 58.19, "volume": 397092.0}, {"date": "2024-07-24", "close": 56.29, "volume": 361996.0}, {"date": "2024-07-25", "close": 59.44, "volume": 681858.0}, {"date": "2024-07-26", "close": 60.76, "volume": 626740.0}, {"date": "2024-07-29", "close": 61.74, "volume": 408309.0}, {"date": "2024-07-30", "close": 62.26, "volume": 519405.0}, {"date": "2024-07-31", "close": 62.52, "volume": 543850.0}, {"date": "2024-08-01", "close": 58.0, "volume": 707453.0}, {"date": "2024-08-02", "close": 57.0, "volume": 689781.0}, {"date": "2024-08-05", "close": 56.53, "volume": 686307.0}, {"date": "2024-08-06", "close": 56.93, "volume": 399406.0}, {"date": "2024-08-07", "close": 56.64, "volume": 380652.0}, {"date": "2024-08-08", "close": 56.51, "volume": 317637.0}, {"date": "2024-08-09", "close": 56.17, "volume": 239972.0}, {"date": "2024-08-12", "close": 54.9, "volume": 366318.0}, {"date": "2024-08-13", "close": 57.54, "volume": 492393.0}, {"date": "2024-08-14", "close": 55.96, "volume": 358354.0}, {"date": "2024-08-15", "close": 57.76, "volume": 557899.0}, {"date": "2024-08-16", "close": 57.97, "volume": 379396.0}, {"date": "2024-08-19", "close": 58.01, "volume": 270770.0}, {"date": "2024-08-20", "close": 56.67, "volume": 290916.0}, {"date": "2024-08-21", "close": 57.95, "volume": 301018.0}, {"date": "2024-08-22", "close": 57.39, "volume": 373149.0}, {"date": "2024-08-23", "close": 60.1, "volume": 695709.0}, {"date": "2024-08-26", "close": 60.81, "volume": 558987.0}, {"date": "2024-08-27", "close": 60.41, "volume": 573038.0}, {"date": "2024-08-28", "close": 59.62, "volume": 444316.0}, {"date": "2024-08-29", "close": 59.57, "volume": 365104.0}, {"date": "2024-08-30", "close": 59.66, "volume": 300363.0}, {"date": "2024-09-03", "close": 58.29, "volume": 393477.0}, {"date": "2024-09-04", "close": 58.85, "volume": 199663.0}, {"date": "2024-09-05", "close": 57.93, "volume": 623087.0}, {"date": "2024-09-06", "close": 56.19, "volume": 446400.0}, {"date": "2024-09-09", "close": 56.05, "volume": 399433.0}, {"date": "2024-09-10", "close": 55.08, "volume": 442138.0}, {"date": "2024-09-11", "close": 55.19, "volume": 346119.0}, {"date": "2024-09-12", "close": 54.76, "volume": 559106.0}, {"date": "2024-09-13", "close": 56.53, "volume": 489941.0}, {"date": "2024-09-16", "close": 56.92, "volume": 365933.0}, {"date": "2024-09-17", "close": 58.55, "volume": 562108.0}, {"date": "2024-09-18", "close": 57.99, "volume": 459914.0}, {"date": "2024-09-19", "close": 59.55, "volume": 462383.0}, {"date": "2024-09-20", "close": 59.11, "volume": 1156794.0}, {"date": "2024-09-23", "close": 57.76, "volume": 1298311.0}, {"date": "2024-09-24", "close": 58.38, "volume": 472810.0}, {"date": "2024-09-25", "close": 56.84, "volume": 480893.0}, {"date": "2024-09-26", "close": 57.56, "volume": 376580.0}, {"date": "2024-09-27", "close": 58.21, "volume": 532675.0}, {"date": "2024-09-30", "close": 58.11, "volume": 374653.0}, {"date": "2024-10-01", "close": 57.87, "volume": 420674.0}, {"date": "2024-10-02", "close": 57.28, "volume": 266974.0}, {"date": "2024-10-03", "close": 57.6, "volume": 570345.0}, {"date": "2024-10-04", "close": 57.84, "volume": 263788.0}, {"date": "2024-10-07", "close": 56.52, "volume": 376490.0}, {"date": "2024-10-08", "close": 57.36, "volume": 446839.0}, {"date": "2024-10-09", "close": 57.03, "volume": 414918.0}, {"date": "2024-10-10", "close": 56.55, "volume": 397897.0}, {"date": "2024-10-11", "close": 58.14, "volume": 465272.0}, {"date": "2024-10-14", "close": 58.43, "volume": 459732.0}, {"date": "2024-10-15", "close": 58.87, "volume": 514592.0}, {"date": "2024-10-16", "close": 60.42, "volume": 666723.0}, {"date": "2024-10-17", "close": 60.16, "volume": 813964.0}, {"date": "2024-10-18", "close": 60.38, "volume": 495703.0}, {"date": "2024-10-21", "close": 58.1, "volume": 606549.0}, {"date": "2024-10-22", "close": 58.02, "volume": 718392.0}, {"date": "2024-10-23", "close": 51.78, "volume": 2539466.0}, {"date": "2024-10-24", "close": 52.23, "volume": 1190831.0}, {"date": "2024-10-25", "close": 53.52, "volume": 1092891.0}, {"date": "2024-10-28", "close": 55.6, "volume": 1035326.0}, {"date": "2024-10-29", "close": 57.5, "volume": 1213745.0}, {"date": "2024-10-30", "close": 57.35, "volume": 724889.0}, {"date": "2024-10-31", "close": 56.04, "volume": 1014078.0}, {"date": "2024-11-01", "close": 57.11, "volume": 653050.0}, {"date": "2024-11-04", "close": 56.21, "volume": 493574.0}, {"date": "2024-11-05", "close": 58.19, "volume": 523957.0}, {"date": "2024-11-06", "close": 61.64, "volume": 1215296.0}, {"date": "2024-11-07", "close": 61.09, "volume": 593649.0}, {"date": "2024-11-08", "close": 61.1, "volume": 508038.0}, {"date": "2024-11-11", "close": 65.1, "volume": 864756.0}, {"date": "2024-11-12", "close": 62.59, "volume": 1388345.0}, {"date": "2024-11-13", "close": 61.18, "volume": 502588.0}, {"date": "2024-11-14", "close": 60.84, "volume": 568153.0}, {"date": "2024-11-15", "close": 60.94, "volume": 515758.0}, {"date": "2024-11-18", "close": 58.68, "volume": 652713.0}, {"date": "2024-11-19", "close": 57.87, "volume": 556019.0}, {"date": "2024-11-20", "close": 57.3, "volume": 816520.0}, {"date": "2024-11-21", "close": 58.5, "volume": 584254.0}, {"date": "2024-11-22", "close": 58.93, "volume": 689555.0}, {"date": "2024-11-25", "close": 61.1, "volume": 633233.0}, {"date": "2024-11-26", "close": 58.93, "volume": 412377.0}, {"date": "2024-11-27", "close": 58.4, "volume": 551305.0}, {"date": "2024-11-29", "close": 58.54, "volume": 208548.0}, {"date": "2024-12-02", "close": 58.01, "volume": 682397.0}, {"date": "2024-12-03", "close": 56.75, "volume": 440774.0}, {"date": "2024-12-04", "close": 56.61, "volume": 467632.0}, {"date": "2024-12-05", "close": 57.21, "volume": 495508.0}, {"date": "2024-12-06", "close": 57.08, "volume": 382650.0}, {"date": "2024-12-09", "close": 57.46, "volume": 302768.0}, {"date": "2024-12-10", "close": 57.8, "volume": 415812.0}, {"date": "2024-12-11", "close": 57.05, "volume": 384416.0}, {"date": "2024-12-12", "close": 56.63, "volume": 415812.0}, {"date": "2024-12-13", "close": 55.41, "volume": 632196.0}, {"date": "2024-12-16", "close": 54.67, "volume": 648450.0}, {"date": "2024-12-17", "close": 54.74, "volume": 472505.0}, {"date": "2024-12-18", "close": 51.7, "volume": 1025069.0}, {"date": "2024-12-19", "close": 51.93, "volume": 1224996.0}, {"date": "2024-12-20", "close": 49.98, "volume": 3318696.0}, {"date": "2024-12-23", "close": 47.99, "volume": 1152114.0}, {"date": "2024-12-24", "close": 47.89, "volume": 491987.0}, {"date": "2024-12-26", "close": 48.1, "volume": 988750.0}, {"date": "2024-12-27", "close": 46.92, "volume": 710753.0}, {"date": "2024-12-30", "close": 45.96, "volume": 957045.0}, {"date": "2024-12-31", "close": 47.78, "volume": 1452809.0}, {"date": "2025-01-02", "close": 48.15, "volume": 1072899.0}, {"date": "2025-01-03", "close": 49.81, "volume": 1066952.0}, {"date": "2025-01-06", "close": 49.21, "volume": 688505.0}, {"date": "2025-01-07", "close": 47.55, "volume": 726827.0}, {"date": "2025-01-08", "close": 48.47, "volume": 848793.0}, {"date": "2025-01-10", "close": 46.4, "volume": 932843.0}, {"date": "2025-01-13", "close": 46.7, "volume": 588547.0}, {"date": "2025-01-14", "close": 47.61, "volume": 550034.0}, {"date": "2025-01-15", "close": 48.17, "volume": 752691.0}, {"date": "2025-01-16", "close": 48.95, "volume": 1028384.0}, {"date": "2025-01-17", "close": 47.75, "volume": 1160826.0}, {"date": "2025-01-21", "close": 48.42, "volume": 1038073.0}, {"date": "2025-01-22", "close": 47.61, "volume": 740360.0}, {"date": "2025-01-23", "close": 48.24, "volume": 563647.0}, {"date": "2025-01-24", "close": 46.98, "volume": 561175.0}, {"date": "2025-01-27", "close": 48.62, "volume": 582592.0}, {"date": "2025-01-28", "close": 47.1, "volume": 560469.0}, {"date": "2025-01-29", "close": 46.88, "volume": 545565.0}, {"date": "2025-01-30", "close": 48.39, "volume": 639486.0}, {"date": "2025-01-31", "close": 47.8, "volume": 693204.0}, {"date": "2025-02-03", "close": 46.46, "volume": 1021673.0}, {"date": "2025-02-04", "close": 46.31, "volume": 480611.0}, {"date": "2025-02-05", "close": 45.97, "volume": 393122.0}, {"date": "2025-02-06", "close": 45.59, "volume": 506286.0}, {"date": "2025-02-07", "close": 44.16, "volume": 660312.0}, {"date": "2025-02-10", "close": 45.1, "volume": 650077.0}, {"date": "2025-02-11", "close": 46.1, "volume": 522787.0}, {"date": "2025-02-12", "close": 44.31, "volume": 645199.0}, {"date": "2025-02-13", "close": 44.39, "volume": 411807.0}, {"date": "2025-02-14", "close": 45.07, "volume": 542145.0}, {"date": "2025-02-18", "close": 44.51, "volume": 555314.0}, {"date": "2025-02-19", "close": 42.95, "volume": 447701.0}, {"date": "2025-02-20", "close": 42.23, "volume": 557909.0}, {"date": "2025-02-21", "close": 41.53, "volume": 582920.0}, {"date": "2025-02-24", "close": 42.45, "volume": 681518.0}, {"date": "2025-02-25", "close": 43.67, "volume": 695268.0}, {"date": "2025-02-26", "close": 42.16, "volume": 622125.0}, {"date": "2025-02-27", "close": 40.31, "volume": 708758.0}, {"date": "2025-02-28", "close": 40.41, "volume": 663230.0}, {"date": "2025-03-03", "close": 39.3, "volume": 819445.0}, {"date": "2025-03-04", "close": 37.34, "volume": 1259957.0}, {"date": "2025-03-05", "close": 34.89, "volume": 1414589.0}, {"date": "2025-03-06", "close": 36.85, "volume": 1045100.0}, {"date": "2025-03-07", "close": 37.7, "volume": 1252151.0}, {"date": "2025-03-10", "close": 36.54, "volume": 1023207.0}, {"date": "2025-03-11", "close": 35.65, "volume": 997721.0}, {"date": "2025-03-12", "close": 36.0, "volume": 1076583.0}, {"date": "2025-03-13", "close": 34.55, "volume": 982830.0}, {"date": "2025-03-14", "close": 36.05, "volume": 908082.0}, {"date": "2025-03-17", "close": 35.78, "volume": 1115628.0}, {"date": "2025-03-18", "close": 34.73, "volume": 954543.0}, {"date": "2025-03-19", "close": 35.45, "volume": 728781.0}, {"date": "2025-03-20", "close": 34.84, "volume": 1147486.0}, {"date": "2025-03-21", "close": 34.76, "volume": 5156663.0}, {"date": "2025-03-24", "close": 34.98, "volume": 1031117.0}, {"date": "2025-03-25", "close": 34.4, "volume": 938466.0}, {"date": "2025-03-26", "close": 34.76, "volume": 1024948.0}, {"date": "2025-03-27", "close": 37.58, "volume": 2090768.0}, {"date": "2025-03-28", "close": 34.75, "volume": 1493403.0}, {"date": "2025-03-31", "close": 34.46, "volume": 882552.0}, {"date": "2025-04-01", "close": 34.5, "volume": 1083668.0}, {"date": "2025-04-02", "close": 35.84, "volume": 1091064.0}, {"date": "2025-04-03", "close": 32.88, "volume": 1416385.0}, {"date": "2025-04-04", "close": 32.93, "volume": 1241229.0}, {"date": "2025-04-07", "close": 31.54, "volume": 1054973.0}, {"date": "2025-04-08", "close": 28.87, "volume": 767959.0}, {"date": "2025-04-09", "close": 33.52, "volume": 1429881.0}, {"date": "2025-04-10", "close": 31.24, "volume": 1020672.0}, {"date": "2025-04-11", "close": 31.12, "volume": 961826.0}, {"date": "2025-04-14", "close": 30.98, "volume": 539273.0}, {"date": "2025-04-15", "close": 30.0, "volume": 817049.0}, {"date": "2025-04-16", "close": 29.64, "volume": 555888.0}, {"date": "2025-04-17", "close": 30.58, "volume": 637811.0}, {"date": "2025-04-21", "close": 31.04, "volume": 713113.0}, {"date": "2025-04-22", "close": 31.9, "volume": 664946.0}, {"date": "2025-04-23", "close": 31.96, "volume": 557548.0}, {"date": "2025-04-24", "close": 32.86, "volume": 445559.0}, {"date": "2025-04-25", "close": 32.74, "volume": 396459.0}, {"date": "2025-04-28", "close": 32.06, "volume": 419247.0}, {"date": "2025-04-29", "close": 32.61, "volume": 590225.0}, {"date": "2025-04-30", "close": 31.82, "volume": 556475.0}, {"date": "2025-05-01", "close": 32.65, "volume": 632047.0}, {"date": "2025-05-02", "close": 33.03, "volume": 472751.0}, {"date": "2025-05-05", "close": 32.52, "volume": 502391.0}, {"date": "2025-05-06", "close": 32.28, "volume": 326498.0}, {"date": "2025-05-07", "close": 32.33, "volume": 351389.0}, {"date": "2025-05-08", "close": 33.64, "volume": 342952.0}, {"date": "2025-05-09", "close": 34.02, "volume": 311254.0}, {"date": "2025-05-12", "close": 36.7, "volume": 807385.0}, {"date": "2025-05-13", "close": 37.27, "volume": 529584.0}, {"date": "2025-05-14", "close": 36.56, "volume": 454417.0}, {"date": "2025-05-15", "close": 36.31, "volume": 357346.0}, {"date": "2025-05-16", "close": 36.63, "volume": 545609.0}, {"date": "2025-05-19", "close": 36.42, "volume": 420817.0}, {"date": "2025-05-20", "close": 36.61, "volume": 366559.0}, {"date": "2025-05-21", "close": 34.34, "volume": 361867.0}, {"date": "2025-05-22", "close": 34.45, "volume": 386894.0}, {"date": "2025-05-23", "close": 33.58, "volume": 467794.0}, {"date": "2025-05-27", "close": 34.34, "volume": 578304.0}, {"date": "2025-05-28", "close": 33.69, "volume": 365987.0}, {"date": "2025-05-29", "close": 34.25, "volume": 545961.0}, {"date": "2025-05-30", "close": 33.93, "volume": 450483.0}, {"date": "2025-06-02", "close": 32.56, "volume": 633986.0}, {"date": "2025-06-03", "close": 34.07, "volume": 921134.0}, {"date": "2025-06-04", "close": 34.92, "volume": 663659.0}, {"date": "2025-06-05", "close": 32.83, "volume": 1746855.0}, {"date": "2025-06-06", "close": 32.94, "volume": 901706.0}, {"date": "2025-06-09", "close": 33.5, "volume": 572724.0}, {"date": "2025-06-10", "close": 34.26, "volume": 750348.0}, {"date": "2025-06-11", "close": 33.11, "volume": 528835.0}, {"date": "2025-06-12", "close": 32.93, "volume": 554335.0}, {"date": "2025-06-13", "close": 31.52, "volume": 865998.0}, {"date": "2025-06-16", "close": 32.03, "volume": 624770.0}, {"date": "2025-06-17", "close": 31.46, "volume": 579279.0}, {"date": "2025-06-18", "close": 31.28, "volume": 539435.0}, {"date": "2025-06-20", "close": 31.19, "volume": 942159.0}, {"date": "2025-06-23", "close": 31.34, "volume": 776724.0}, {"date": "2025-06-24", "close": 31.33, "volume": 866666.0}, {"date": "2025-06-25", "close": 28.24, "volume": 1889338.0}, {"date": "2025-06-26", "close": 28.63, "volume": 1183426.0}, {"date": "2025-06-27", "close": 29.27, "volume": 1021096.0}, {"date": "2025-06-30", "close": 29.0, "volume": 775529.0}, {"date": "2025-07-01", "close": 30.65, "volume": 1030028.0}, {"date": "2025-07-02", "close": 31.8, "volume": 857182.0}, {"date": "2025-07-03", "close": 31.53, "volume": 377498.0}, {"date": "2025-07-07", "close": 30.56, "volume": 580542.0}, {"date": "2025-07-08", "close": 31.58, "volume": 633010.0}, {"date": "2025-07-09", "close": 32.47, "volume": 1057219.0}, {"date": "2025-07-10", "close": 33.41, "volume": 745505.0}, {"date": "2025-07-11", "close": 33.33, "volume": 573018.0}, {"date": "2025-07-14", "close": 32.41, "volume": 712865.0}, {"date": "2025-07-15", "close": 30.62, "volume": 948019.0}, {"date": "2025-07-16", "close": 29.79, "volume": 743404.0}, {"date": "2025-07-17", "close": 30.02, "volume": 830106.0}, {"date": "2025-07-18", "close": 29.62, "volume": 703781.0}, {"date": "2025-07-21", "close": 29.73, "volume": 538324.0}, {"date": "2025-07-22", "close": 31.88, "volume": 669694.0}, {"date": "2025-07-23", "close": 32.52, "volume": 536002.0}, {"date": "2025-07-24", "close": 31.42, "volume": 620370.0}, {"date": "2025-07-25", "close": 31.67, "volume": 397089.0}, {"date": "2025-07-28", "close": 31.44, "volume": 524070.0}, {"date": "2025-07-29", "close": 31.69, "volume": 462423.0}, {"date": "2025-07-30", "close": 30.56, "volume": 620698.0}, {"date": "2025-07-31", "close": 29.72, "volume": 629033.0}, {"date": "2025-08-01", "close": 28.84, "volume": 769269.0}, {"date": "2025-08-04", "close": 29.81, "volume": 536125.0}, {"date": "2025-08-05", "close": 30.1, "volume": 548559.0}, {"date": "2025-08-06", "close": 30.54, "volume": 519448.0}, {"date": "2025-08-07", "close": 30.82, "volume": 635001.0}, {"date": "2025-08-08", "close": 30.4, "volume": 526215.0}, {"date": "2025-08-11", "close": 30.22, "volume": 567487.0}, {"date": "2025-08-12", "close": 32.63, "volume": 650343.0}, {"date": "2025-08-13", "close": 34.41, "volume": 840598.0}, {"date": "2025-08-14", "close": 34.35, "volume": 555166.0}, {"date": "2025-08-15", "close": 34.3, "volume": 516201.0}, {"date": "2025-08-18", "close": 34.22, "volume": 463227.0}, {"date": "2025-08-19", "close": 35.4, "volume": 743661.0}, {"date": "2025-08-20", "close": 34.46, "volume": 482740.0}, {"date": "2025-08-21", "close": 33.79, "volume": 427620.0}, {"date": "2025-08-22", "close": 36.26, "volume": 684998.0}, {"date": "2025-08-25", "close": 36.41, "volume": 436343.0}, {"date": "2025-08-26", "close": 35.84, "volume": 382466.0}, {"date": "2025-08-27", "close": 36.47, "volume": 279003.0}, {"date": "2025-08-28", "close": 35.81, "volume": 319492.0}, {"date": "2025-08-29", "close": 35.98, "volume": 305422.0}, {"date": "2025-09-02", "close": 35.11, "volume": 355029.0}, {"date": "2025-09-03", "close": 35.39, "volume": 280059.0}, {"date": "2025-09-04", "close": 36.49, "volume": 395417.0}, {"date": "2025-09-05", "close": 36.79, "volume": 450225.0}, {"date": "2025-09-08", "close": 36.4, "volume": 505629.0}, {"date": "2025-09-09", "close": 35.24, "volume": 708451.0}, {"date": "2025-09-10", "close": 34.0, "volume": 712561.0}, {"date": "2025-09-11", "close": 35.23, "volume": 539105.0}, {"date": "2025-09-12", "close": 33.87, "volume": 506786.0}, {"date": "2025-09-15", "close": 33.5, "volume": 679581.0}, {"date": "2025-09-16", "close": 33.54, "volume": 521278.0}, {"date": "2025-09-17", "close": 33.0, "volume": 523976.0}, {"date": "2025-09-18", "close": 33.7, "volume": 565305.0}, {"date": "2025-09-19", "close": 33.11, "volume": 1133018.0}, {"date": "2025-09-22", "close": 33.27, "volume": 488182.0}, {"date": "2025-09-23", "close": 33.15, "volume": 439997.0}, {"date": "2025-09-24", "close": 34.6, "volume": 582866.0}, {"date": "2025-09-25", "close": 33.53, "volume": 493667.0}, {"date": "2025-09-26", "close": 34.5, "volume": 370918.0}, {"date": "2025-09-29", "close": 33.85, "volume": 479735.0}, {"date": "2025-09-30", "close": 33.44, "volume": 378717.0}, {"date": "2025-10-01", "close": 33.77, "volume": 405061.0}, {"date": "2025-10-02", "close": 34.06, "volume": 306286.0}, {"date": "2025-10-03", "close": 34.8, "volume": 399530.0}, {"date": "2025-10-06", "close": 32.87, "volume": 501778.0}, {"date": "2025-10-07", "close": 32.11, "volume": 489928.0}, {"date": "2025-10-08", "close": 32.13, "volume": 308166.0}, {"date": "2025-10-09", "close": 31.29, "volume": 498547.0}, {"date": "2025-10-10", "close": 29.66, "volume": 588873.0}, {"date": "2025-10-13", "close": 29.86, "volume": 504942.0}, {"date": "2025-10-14", "close": 30.75, "volume": 632179.0}, {"date": "2025-10-15", "close": 30.12, "volume": 521885.0}, {"date": "2025-10-16", "close": 29.98, "volume": 446766.0}, {"date": "2025-10-17", "close": 30.06, "volume": 546501.0}, {"date": "2025-10-20", "close": 30.51, "volume": 431873.0}, {"date": "2025-10-21", "close": 31.62, "volume": 549833.0}, {"date": "2025-10-22", "close": 40.64, "volume": 3387944.0}, {"date": "2025-10-23", "close": 39.39, "volume": 1897993.0}, {"date": "2025-10-24", "close": 40.15, "volume": 1003864.0}, {"date": "2025-10-27", "close": 41.2, "volume": 942254.0}, {"date": "2025-10-28", "close": 40.6, "volume": 545861.0}, {"date": "2025-10-29", "close": 37.26, "volume": 830282.0}, {"date": "2025-10-30", "close": 37.35, "volume": 615002.0}, {"date": "2025-10-31", "close": 37.71, "volume": 459740.0}, {"date": "2025-11-03", "close": 36.94, "volume": 519819.0}, {"date": "2025-11-04", "close": 36.13, "volume": 393207.0}, {"date": "2025-11-05", "close": 37.38, "volume": 417194.0}, {"date": "2025-11-06", "close": 36.27, "volume": 439457.0}, {"date": "2025-11-07", "close": 36.61, "volume": 361079.0}, {"date": "2025-11-10", "close": 35.45, "volume": 325892.0}, {"date": "2025-11-11", "close": 35.0, "volume": 254138.0}, {"date": "2025-11-12", "close": 34.08, "volume": 491262.0}, {"date": "2025-11-13", "close": 33.48, "volume": 566215.0}, {"date": "2025-11-14", "close": 33.55, "volume": 308190.0}, {"date": "2025-11-17", "close": 32.55, "volume": 379878.0}, {"date": "2025-11-18", "close": 32.8, "volume": 423272.0}, {"date": "2025-11-19", "close": 32.58, "volume": 406010.0}, {"date": "2025-11-20", "close": 32.15, "volume": 276849.0}, {"date": "2025-11-21", "close": 34.77, "volume": 478127.0}, {"date": "2025-11-24", "close": 34.61, "volume": 483045.0}, {"date": "2025-11-25", "close": 36.25, "volume": 514444.0}, {"date": "2025-11-26", "close": 36.44, "volume": 1636270.0}, {"date": "2025-11-28", "close": 36.19, "volume": 149542.0}, {"date": "2025-12-01", "close": 36.79, "volume": 298086.0}, {"date": "2025-12-02", "close": 38.72, "volume": 578831.0}, {"date": "2025-12-03", "close": 37.55, "volume": 698958.0}, {"date": "2025-12-04", "close": 38.04, "volume": 333196.0}, {"date": "2025-12-05", "close": 38.01, "volume": 653731.0}, {"date": "2025-12-08", "close": 37.92, "volume": 363976.0}, {"date": "2025-12-09", "close": 38.79, "volume": 455241.0}, {"date": "2025-12-10", "close": 40.67, "volume": 821572.0}, {"date": "2025-12-11", "close": 39.94, "volume": 561994.0}, {"date": "2025-12-12", "close": 39.24, "volume": 513205.0}, {"date": "2025-12-15", "close": 39.5, "volume": 619865.0}, {"date": "2025-12-16", "close": 40.04, "volume": 505522.0}, {"date": "2025-12-17", "close": 41.4, "volume": 840883.0}, {"date": "2025-12-18", "close": 40.33, "volume": 1094440.0}, {"date": "2025-12-19", "close": 43.73, "volume": 1999448.0}, {"date": "2025-12-22", "close": 42.43, "volume": 1222522.0}, {"date": "2025-12-23", "close": 42.79, "volume": 689149.0}, {"date": "2025-12-24", "close": 42.59, "volume": 210732.0}, {"date": "2025-12-26", "close": 41.85, "volume": 556962.0}, {"date": "2025-12-29", "close": 40.65, "volume": 444915.0}, {"date": "2025-12-30", "close": 41.15, "volume": 506902.0}, {"date": "2025-12-31", "close": 40.52, "volume": 480462.0}, {"date": "2026-01-02", "close": 40.84, "volume": 289625.0}, {"date": "2026-01-05", "close": 40.0, "volume": 478820.0}, {"date": "2026-01-06", "close": 42.71, "volume": 1100273.0}, {"date": "2026-01-07", "close": 42.63, "volume": 876009.0}, {"date": "2026-01-08", "close": 43.58, "volume": 1056002.0}, {"date": "2026-01-09", "close": 44.43, "volume": 903771.0}, {"date": "2026-01-12", "close": 44.75, "volume": 790421.0}, {"date": "2026-01-13", "close": 46.07, "volume": 870267.0}, {"date": "2026-01-14", "close": 46.09, "volume": 680243.0}, {"date": "2026-01-15", "close": 47.27, "volume": 881436.0}, {"date": "2026-01-16", "close": 47.79, "volume": 767180.0}, {"date": "2026-01-20", "close": 46.03, "volume": 809670.0}, {"date": "2026-01-21", "close": 48.3, "volume": 531049.0}, {"date": "2026-01-22", "close": 48.49, "volume": 729081.0}, {"date": "2026-01-23", "close": 46.58, "volume": 381562.0}, {"date": "2026-01-26", "close": 46.44, "volume": 328804.0}, {"date": "2026-01-27", "close": 46.81, "volume": 456913.0}, {"date": "2026-01-28", "close": 46.11, "volume": 509243.0}, {"date": "2026-01-29", "close": 46.65, "volume": 451647.0}, {"date": "2026-01-30", "close": 45.91, "volume": 488548.0}, {"date": "2026-02-02", "close": 46.08, "volume": 661362.0}, {"date": "2026-02-03", "close": 48.02, "volume": 640098.0}, {"date": "2026-02-04", "close": 49.85, "volume": 616339.0}, {"date": "2026-02-05", "close": 49.03, "volume": 366747.0}, {"date": "2026-02-06", "close": 48.79, "volume": 431213.0}, {"date": "2026-02-09", "close": 47.94, "volume": 380054.0}, {"date": "2026-02-10", "close": 47.21, "volume": 377629.0}, {"date": "2026-02-11", "close": 47.35, "volume": 463986.0}, {"date": "2026-02-12", "close": 46.45, "volume": 372739.0}, {"date": "2026-02-13", "close": 46.54, "volume": 390380.0}, {"date": "2026-02-17", "close": 46.65, "volume": 271724.0}, {"date": "2026-02-18", "close": 46.51, "volume": 321780.0}, {"date": "2026-02-19", "close": 45.97, "volume": 337605.0}, {"date": "2026-02-20", "close": 46.82, "volume": 276558.0}, {"date": "2026-02-23", "close": 44.03, "volume": 541911.0}, {"date": "2026-02-24", "close": 43.98, "volume": 387575.0}, {"date": "2026-02-25", "close": 42.22, "volume": 722005.0}, {"date": "2026-02-26", "close": 41.72, "volume": 520840.0}, {"date": "2026-02-27", "close": 39.89, "volume": 989017.0}, {"date": "2026-03-02", "close": 38.96, "volume": 773425.0}, {"date": "2026-03-03", "close": 38.98, "volume": 514248.0}, {"date": "2026-03-04", "close": 38.99, "volume": 509218.0}, {"date": "2026-03-05", "close": 38.05, "volume": 467260.0}, {"date": "2026-03-06", "close": 36.29, "volume": 531952.0}, {"date": "2026-03-09", "close": 35.25, "volume": 658377.0}, {"date": "2026-03-10", "close": 34.15, "volume": 645362.0}, {"date": "2026-03-11", "close": 34.35, "volume": 516853.0}, {"date": "2026-03-12", "close": 33.45, "volume": 730815.0}, {"date": "2026-03-13", "close": 33.87, "volume": 526667.0}, {"date": "2026-03-16", "close": 34.03, "volume": 332246.0}, {"date": "2026-03-17", "close": 33.52, "volume": 477511.0}, {"date": "2026-03-18", "close": 32.7, "volume": 399401.0}, {"date": "2026-03-19", "close": 33.09, "volume": 467167.0}, {"date": "2026-03-20", "close": 33.41, "volume": 1294888.0}, {"date": "2026-03-23", "close": 34.34, "volume": 673501.0}, {"date": "2026-03-24", "close": 35.08, "volume": 824330.0}, {"date": "2026-03-25", "close": 32.67, "volume": 1336197.0}, {"date": "2026-03-26", "close": 32.85, "volume": 1130699.0}, {"date": "2026-03-27", "close": 31.47, "volume": 647909.0}, {"date": "2026-03-30", "close": 31.55, "volume": 629802.0}, {"date": "2026-03-31", "close": 30.99, "volume": 1075361.0}, {"date": "2026-04-01", "close": 30.21, "volume": 899975.0}, {"date": "2026-04-02", "close": 30.36, "volume": 832020.0}, {"date": "2026-04-06", "close": 31.52, "volume": 666708.0}, {"date": "2026-04-07", "close": 31.53, "volume": 748903.0}, {"date": "2026-04-08", "close": 32.2, "volume": 1089397.0}, {"date": "2026-04-09", "close": 32.95, "volume": 491248.0}, {"date": "2026-04-10", "close": 33.04, "volume": 361720.0}, {"date": "2026-04-13", "close": 32.69, "volume": 609364.0}, {"date": "2026-04-14", "close": 33.35, "volume": 845093.0}, {"date": "2026-04-15", "close": 31.65, "volume": 1033953.0}, {"date": "2026-04-16", "close": 32.4, "volume": 751332.0}, {"date": "2026-04-17", "close": 33.74, "volume": 830330.0}, {"date": "2026-04-20", "close": 33.61, "volume": 554312.0}, {"date": "2026-04-21", "close": 33.63, "volume": 752383.0}, {"date": "2026-04-22", "close": 32.59, "volume": 570721.0}, {"date": "2026-04-23", "close": 32.64, "volume": 518930.0}, {"date": "2026-04-24", "close": 32.87, "volume": 390149.0}, {"date": "2026-04-27", "close": 32.17, "volume": 543641.0}, {"date": "2026-04-28", "close": 32.51, "volume": 499357.0}, {"date": "2026-04-29", "close": 31.85, "volume": 356716.0}, {"date": "2026-04-30", "close": 32.61, "volume": 539729.0}, {"date": "2026-05-01", "close": 32.02, "volume": 336093.0}, {"date": "2026-05-04", "close": 30.48, "volume": 528024.0}, {"date": "2026-05-05", "close": 30.95, "volume": 367677.0}, {"date": "2026-05-06", "close": 31.95, "volume": 513990.0}, {"date": "2026-05-07", "close": 31.89, "volume": 548354.0}, {"date": "2026-05-08", "close": 31.75, "volume": 487487.0}, {"date": "2026-05-11", "close": 30.49, "volume": 640785.0}, {"date": "2026-05-12", "close": 29.55, "volume": 498173.0}, {"date": "2026-05-13", "close": 29.22, "volume": 387364.0}, {"date": "2026-05-14", "close": 29.88, "volume": 684757.0}, {"date": "2026-05-15", "close": 28.82, "volume": 650814.0}, {"date": "2026-05-18", "close": 29.04, "volume": 606202.0}, {"date": "2026-05-19", "close": 28.2, "volume": 978340.0}, {"date": "2026-05-20", "close": 29.17, "volume": 750597.0}, {"date": "2026-05-21", "close": 29.35, "volume": 1345200.0}, {"date": "2026-05-22", "close": 29.78, "volume": 660860.0}, {"date": "2026-05-26", "close": 29.75, "volume": 720378.0}, {"date": "2026-05-27", "close": 29.91, "volume": 830616.0}, {"date": "2026-05-28", "close": 30.33, "volume": 495749.0}, {"date": "2026-05-29", "close": 29.69, "volume": 629716.0}, {"date": "2026-06-01", "close": 29.04, "volume": 601620.0}, {"date": "2026-06-02", "close": 29.28, "volume": 615046.0}, {"date": "2026-06-03", "close": 28.96, "volume": 736936.0}, {"date": "2026-06-04", "close": 28.12, "volume": 979715.0}, {"date": "2026-06-05", "close": 27.7, "volume": 798177.0}, {"date": "2026-06-08", "close": 27.96, "volume": 528453.0}, {"date": "2026-06-09", "close": 28.8, "volume": 604024.0}, {"date": "2026-06-10", "close": 27.59, "volume": 570447.0}, {"date": "2026-06-11", "close": 28.12, "volume": 740247.0}, {"date": "2026-06-12", "close": 29.24, "volume": 689879.0}, {"date": "2026-06-15", "close": 29.5, "volume": 974898.0}, {"date": "2026-06-16", "close": 28.84, "volume": 638483.0}, {"date": "2026-06-17", "close": 28.01, "volume": 635273.0}, {"date": "2026-06-18", "close": 28.67, "volume": 976048.0}, {"date": "2026-06-22", "close": 28.32, "volume": 807594.0}, {"date": "2026-06-23", "close": 28.28, "volume": 882666.0}, {"date": "2026-06-24", "close": 27.27, "volume": 2447887.0}, {"date": "2026-06-25", "close": 30.88, "volume": 1945188.0}, {"date": "2026-06-26", "close": 31.35, "volume": 1766520.0}, {"date": "2026-06-29", "close": 31.52, "volume": 1206250.0}, {"date": "2026-06-30", "close": 31.24, "volume": 852904.0}, {"date": "2026-07-01", "close": 31.06, "volume": 1010811.0}, {"date": "2026-07-02", "close": 31.16, "volume": 711425.0}, {"date": "2026-07-06", "close": 30.67, "volume": 736997.0}, {"date": "2026-07-07", "close": 30.88, "volume": 725403.0}, {"date": "2026-07-08", "close": 28.83, "volume": 1273161.0}, {"date": "2026-07-09", "close": 29.07, "volume": 858290.0}, {"date": "2026-07-10", "close": 29.37, "volume": 601302.0}, {"date": "2026-07-13", "close": 29.56, "volume": 660252.0}, {"date": "2026-07-14", "close": 29.01, "volume": 889658.0}, {"date": "2026-07-15", "close": 30.5, "volume": 595023.0}, {"date": "2026-07-16", "close": 31.31, "volume": 557479.0}, {"date": "2026-07-17", "close": 30.7, "volume": 514310.0}, {"date": "2026-07-20", "close": 30.51, "volume": 484652.0}, {"date": "2026-07-21", "close": 30.38, "volume": 475135.0}, {"date": "2026-07-22", "close": 31.13, "volume": 463109.0}, {"date": "2026-07-23", "close": 30.07, "volume": 592380.0}, {"date": "2026-07-24", "close": 30.77, "volume": 391283.0}, {"date": "2026-07-27", "close": 31.09, "volume": 370369.0}, {"date": "2026-07-28", "close": 32.11, "volume": 533973.0}, {"date": "2026-07-29", "close": 31.82, "volume": 436396.0}, {"date": "2026-07-30", "close": 30.53, "volume": 580650.0}, {"date": "2026-07-31", "close": 30.28, "volume": 412134.0}, {"date": "2026-08-03", "close": 31.29, "volume": 426691.0}, {"date": "2026-08-04", "close": 31.88, "volume": 539739.0}, {"date": "2026-08-05", "close": 31.98, "volume": 369723.0}, {"date": "2026-08-06", "close": 31.29, "volume": 457454.0}, {"date": "2026-08-07", "close": 32.16, "volume": 533209.0}, {"date": "2026-08-10", "close": 32.05, "volume": 401946.0}, {"date": "2026-08-11", "close": 32.79, "volume": 495872.0}, {"date": "2026-08-12", "close": 32.38, "volume": 471825.0}, {"date": "2026-08-13", "close": 32.57, "volume": 411879.0}, {"date": "2026-08-14", "close": 31.55, "volume": 541426.0}, {"date": "2026-08-17", "close": 31.58, "volume": 451448.0}, {"date": "2026-08-18", "close": 31.32, "volume": 463618.0}], "refreshing": true}