{"ticker": "MCRI", "overview": {"cik": "907242", "ticker": "MCRI", "name": "MONARCH CASINO & RESORT INC", "industry": "Hotels & Motels", "country": "United States", "sic": "7011", "announcements": [{"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001104659-26-087556", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001171843-26-004783", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0000907242-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000907242-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000907242-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000907242-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0000907242-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001104659-26-068313", "price_sensitive": true}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001957799-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000907242-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001104659-26-052821", "price_sensitive": true}, {"form": "4", "date": "2026-04-24", "title": "PRIMARY DOCUMENT", "accession": "0000907242-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "FORM 8-K", "accession": "0001171843-26-002629", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-13", "title": "Form DEFA14A", "accession": "0001104659-26-042562", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-13", "title": "Proxy statement", "accession": "0001104659-26-042561", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001900", "price_sensitive": false}, {"form": "4", "date": "2026-03-25", "title": "PRIMARY DOCUMENT", "accession": "0000907242-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-03-16", "title": "Notice of proposed sale", "accession": "0001957799-26-000038", "price_sensitive": false}, {"form": "144", "date": "2026-03-10", "title": "Notice of proposed sale", "accession": "0001957799-26-000030", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-05", "title": "Form SCHEDULE 13G/A", "accession": "0000887777-26-000007", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-24", "title": "Annual report", "accession": "0001104659-26-018717", "price_sensitive": true}, {"form": "4", "date": "2026-02-12", "title": "PRIMARY DOCUMENT", "accession": "0000907242-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-02-10", "title": "Notice of proposed sale", "accession": "0001974078-26-000043", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-04", "title": "FORM 8-K", "accession": "0001171843-26-000627", "price_sensitive": true}, {"form": "3", "date": "2026-01-21", "title": "PRIMARY DOCUMENT", "accession": "0000907242-26-000006", "price_sensitive": false}]}, "description": "MONARCH CASINO & RESORT INC trades as MCRI on the NASDAQ and is registered in the United States, classified under Hotels & Motels (SIC 7011). Privy Trades holds 380 insider filings for the company, from March 2004 to May 2026. Across those, 8 insiders disclosed 10 open-market purchases totalling $636.08K against 133 sales totalling $97.49M. The most recent filing on record is dated 30 June 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 10, "buy_sum": 636078.0575, "sell_n": 133, "sell_sum": 97488677.978, "net": -96852599.9205, "insiders": 8, "first_date": "2004-03-22", "last_date": "2026-05-28"}, "metrics": {"ticker": "MCRI", "has_prices": true, "as_of": "2026-08-07", "last": 124.39, "prev_close": 122.1, "change": 2.2900000000000063, "change_pct": 0.018755118755118805, "session_volume": 89710.0, "vwap_5": 123.77799886080429, "vwap_20": 122.61573447335849, "vwap_60": 124.7928073094007, "vwap_250": 107.93780562799199, "high_52w": 133.87, "low_52w": 89.3, "avg_volume_20": 141780.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000907242-26-000014", "src": "INSIDERS", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "Paul Andrews", "who_key": "Andrews Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MCRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724226000014/0000907242-26-000014-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180951}, {"id": "0000907242-26-000017", "src": "INSIDERS", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "Craig F. Sullivan", "who_key": "SULLIVAN CRAIG F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MCRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724226000017/0000907242-26-000017-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180951}, {"id": "0000907242-26-000019", "src": "INSIDERS", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "Edwin S. Koenig", "who_key": "Koenig Edwin S.", "role": "CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Insider files routine paperwork on MCRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724226000019/0000907242-26-000019-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180951}, {"id": "0000907242-26-000020", "src": "INSIDERS", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "Hope S. Taitz", "who_key": "Taitz Hope S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MCRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724226000020/0000907242-26-000020-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180951}, {"id": "0000907242-26-000012", "src": "INSIDERS", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "John Farahi", "who_key": "FARAHI JOHN", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 604200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CEO sells $604K of MCRI", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724226000012/0000907242-26-000012-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228471}, {"id": "0000907242-26-000011", "src": "INSIDERS", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "John Farahi", "who_key": "FARAHI JOHN", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 20773308.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CEO files routine paperwork on MCRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724226000011/0000907242-26-000011-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271671}, {"id": "0000907242-26-000009", "src": "INSIDERS", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "Bob Farahi", "who_key": "FARAHI BOB", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13746269.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "President files routine paperwork on MCRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724226000009/0000907242-26-000009-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278871}, {"id": "13DG-0000102909-26-001900", "src": "13DG", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "Monarch Casino & Resort Inc", "who_key": "MONARCH CASINO & RESORT 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": "Hotels & Motels", "country": "United States", "headline": "MONARCH CASINO & RESORT INC adjusts its stake in MCRI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/0000102909-26-001900-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}, {"id": "0000907242-26-000008", "src": "INSIDERS", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "John Farahi", "who_key": "FARAHI JOHN", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 295430.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CEO offloads $295K of MCRI", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724226000008/0000907242-26-000008-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333591}, {"id": "0000907242-26-000007", "src": "INSIDERS", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "Paul Andrews", "who_key": "Andrews Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MCRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724226000007/0000907242-26-000007-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383991}, {"id": "0000907242-26-000005", "src": "INSIDERS", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "Yvette Landau", "who_key": "LANDAU YVETTE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MCRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724226000005/0000907242-26-000005-index.htm", "trade_date": "2026-01-13", "timestamp": "2026-01-13", "mins": 422871}, {"id": "0000907242-26-000004", "src": "INSIDERS", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "Yvette Landau", "who_key": "LANDAU YVETTE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MCRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724226000004/0000907242-26-000004-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432951}, {"id": "0000907242-26-000002", "src": "INSIDERS", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "Bob Farahi", "who_key": "FARAHI BOB", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "President files routine paperwork on MCRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724226000002/0000907242-26-000002-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441591}, {"id": "0000907242-26-000003", "src": "INSIDERS", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "John Farahi", "who_key": "FARAHI JOHN", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 619480.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CEO sells $619K of MCRI", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724226000003/0000907242-26-000003-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461751}, {"id": "0000907242-25-000013", "src": "INSIDERS", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "Craig F. Sullivan", "who_key": "SULLIVAN CRAIG F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MCRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724225000013/0000907242-25-000013-index.htm", "trade_date": "2025-08-22", "timestamp": "2025-08-22", "mins": 630231}, {"id": "0000907242-25-000012", "src": "INSIDERS", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "Craig F. Sullivan", "who_key": "SULLIVAN CRAIG F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MCRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724225000012/0000907242-25-000012-index.htm", "trade_date": "2025-07-24", "timestamp": "2025-07-24", "mins": 671991}, {"id": "0000907242-25-000010", "src": "INSIDERS", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "John Farahi", "who_key": "FARAHI JOHN", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 211560.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "The corner office trims MCRI: $212K", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724225000010/0000907242-25-000010-index.htm", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674871}, {"id": "0000907242-25-000011", "src": "INSIDERS", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "Craig F. Sullivan", "who_key": "SULLIVAN CRAIG F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1287710.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Boardroom sells $1.3M of MCRI", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724225000011/0000907242-25-000011-index.htm", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674871}, {"id": "0000907242-25-000005", "src": "INSIDERS", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "Craig F. Sullivan", "who_key": "SULLIVAN CRAIG F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MCRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724225000005/0000907242-25-000005-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706551}, {"id": "0000907242-25-000006", "src": "INSIDERS", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "Paul Andrews", "who_key": "Andrews Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MCRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724225000006/0000907242-25-000006-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706551}, {"id": "0000907242-25-000007", "src": "INSIDERS", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "Yvette Landau", "who_key": "LANDAU YVETTE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MCRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724225000007/0000907242-25-000007-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706551}, {"id": "0000907242-25-000008", "src": "INSIDERS", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "Edwin S. Koenig", "who_key": "Koenig Edwin S.", "role": "CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Insider files routine paperwork on MCRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724225000008/0000907242-25-000008-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706551}, {"id": "0000907242-25-000009", "src": "INSIDERS", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "Edwin S. Koenig", "who_key": "Koenig Edwin S.", "role": "CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Insider files routine paperwork on MCRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724225000009/0000907242-25-000009-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706551}, {"id": "0000907242-25-000004", "src": "INSIDERS", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "Yvette Landau", "who_key": "LANDAU YVETTE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MCRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724225000004/0000907242-25-000004-index.htm", "trade_date": "2025-05-02", "timestamp": "2025-05-02", "mins": 791511}, {"id": "0000907242-25-000001", "src": "INSIDERS", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "John Farahi", "who_key": "FARAHI JOHN", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 230700.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "The corner office trims MCRI: $231K", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724225000001/0000907242-25-000001-index.htm", "trade_date": "2025-01-03", "timestamp": "2025-01-03", "mins": 962871}, {"id": "0000907242-25-000002", "src": "INSIDERS", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "Bob Farahi", "who_key": "FARAHI BOB", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "President files routine paperwork on MCRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724225000002/0000907242-25-000002-index.htm", "trade_date": "2024-12-31", "timestamp": "2024-12-31", "mins": 967191}, {"id": "0000907242-24-000012", "src": "INSIDERS", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "Craig F. Sullivan", "who_key": "SULLIVAN CRAIG F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MCRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724224000012/0000907242-24-000012-index.htm", "trade_date": "2024-11-26", "timestamp": "2024-11-26", "mins": 1017591}, {"id": "0000907242-24-000009", "src": "INSIDERS", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "Paul Andrews", "who_key": "Andrews Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MCRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724224000009/0000907242-24-000009-index.htm", "trade_date": "2024-07-30", "timestamp": "2024-07-30", "mins": 1188951}, {"id": "0000907242-24-000010", "src": "INSIDERS", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "John Farahi", "who_key": "FARAHI JOHN", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3381014.6799999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CEO files routine paperwork on MCRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724224000010/0000907242-24-000010-index.htm", "trade_date": "2024-07-30", "timestamp": "2024-07-30", "mins": 1188951}, {"id": "0000907242-24-000011", "src": "INSIDERS", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "Bob Farahi", "who_key": "FARAHI BOB", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4887676.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "President files routine paperwork on MCRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724224000011/0000907242-24-000011-index.htm", "trade_date": "2024-07-30", "timestamp": "2024-07-30", "mins": 1188951}], "recent_buys": [{"id": "0000907242-20-000004", "src": "INSIDERS", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "Bob Farahi", "who_key": "FARAHI BOB", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100550.0, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "MCRI gets $101K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724220000004/0000907242-20-000004-index.htm", "trade_date": "2020-03-16", "timestamp": "2020-03-16", "mins": 3488631}, {"id": "0000907242-18-000013", "src": "INSIDERS", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "Bob Farahi", "who_key": "FARAHI BOB", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 358691.0, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "MCRI gets $359K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724218000013/0000907242-18-000013-index.htm", "trade_date": "2018-09-07", "timestamp": "2018-09-07", "mins": 4289271}, {"id": "0000907242-12-000009", "src": "INSIDERS", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "Ronald Rowan", "who_key": "Rowan Ronald", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49961.85, "score": 50.1, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Finance chief adds $50K of MCRI", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724212000009/0000907242-12-000009-index.htm", "trade_date": "2012-08-30", "timestamp": "2012-08-30", "mins": 7455831}, {"id": "0000907242-09-000001", "src": "INSIDERS", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "Craig F. Sullivan", "who_key": "SULLIVAN CRAIG F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 43500.0, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "3 insiders pile into MCRI", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724209000001/0000907242-09-000001-index.htm", "trade_date": "2009-03-06", "timestamp": "2009-03-06", "mins": 9288951}, {"id": "0000907242-08-000016", "src": "INSIDERS", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "Ronald Rowan", "who_key": "Rowan Ronald", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12980.0, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "The whole bench is buying MCRI \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724208000016/0000907242-08-000016-index.htm", "trade_date": "2008-04-29", "timestamp": "2008-04-29", "mins": 9736791}, {"id": "0000907242-08-000008", "src": "INSIDERS", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "Ronald R. Zideck", "who_key": "ZIDECK RONALD R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8386.4, "score": 26.7, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "MCRI draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724208000008/0000907242-08-000008-index.htm", "trade_date": "2008-02-26", "timestamp": "2008-02-26", "mins": 9827511}, {"id": "0000907242-08-000007", "src": "INSIDERS", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "Ronald Rowan", "who_key": "Rowan Ronald", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24504.999999999996, "score": 52.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "5 insiders pile into MCRI", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724208000007/0000907242-08-000007-index.htm", "trade_date": "2008-02-26", "timestamp": "2008-02-26", "mins": 9827511}, {"id": "0000907242-07-000043", "src": "INSIDERS", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "Charles W. Scharer", "who_key": "SCHARER CHARLES W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2285.5, "score": 21.3, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "5 insiders now buying MCRI", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724207000043/0000907242-07-000043-index.htm", "trade_date": "2007-08-09", "timestamp": "2007-08-09", "mins": 10116951}, {"id": "0000907242-07-000042", "src": "INSIDERS", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "Ronald Rowan", "who_key": "Rowan Ronald", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9991.707499999999, "score": 39.9, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "6 insiders pile into MCRI", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724207000042/0000907242-07-000042-index.htm", "trade_date": "2007-08-09", "timestamp": "2007-08-09", "mins": 10116951}, {"id": "0000907242-06-000072", "src": "INSIDERS", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "Ronald Rowan", "who_key": "Rowan Ronald", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25226.600000000002, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "The whole bench is buying MCRI \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724206000072/0000907242-06-000072-index.htm", "trade_date": "2006-08-09", "timestamp": "2006-08-09", "mins": 10642551}], "institutional": [{"id": "13DG-0000102909-26-001900", "src": "13DG", "ticker": "MCRI", "cik": "907242", "company": "MONARCH CASINO & RESORT INC", "company_raw": "MONARCH CASINO & RESORT INC", "who": "Monarch Casino & Resort Inc", "who_key": "MONARCH CASINO & RESORT 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": "Hotels & Motels", "country": "United States", "headline": "MONARCH CASINO & RESORT INC adjusts its stake in MCRI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/907242/0000102909-26-001900-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Monarch Casino & Resort, Inc. - Common Stock", "new_value": "MONARCH CASINO & RESORT INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000907242", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000907242", "applied": 1, "detected_at": "2026-10-26T02:16:17.794612"}]}, "key_people": [{"who": "Bob Farahi", "who_key": "FARAHI BOB", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 459241.0, "sold": 43553917.9692, "net": -43094676.9692, "trades": 60, "top_score": 51.0, "lean": "selling", "history": [{"action": "SELL", "amount": 1647015.68, "date": "2023-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724223000017/0000907242-23-000017-index.htm"}, {"action": "SELL", "amount": 823264.6, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724223000016/0000907242-23-000016-index.htm"}, {"action": "SELL", "amount": 1097540.22, "date": "2023-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724223000011/0000907242-23-000011-index.htm"}, {"action": "SELL", "amount": 1014178.2000000001, "date": "2023-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724223000010/0000907242-23-000010-index.htm"}, {"action": "SELL", "amount": 235278.44999999998, "date": "2023-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724223000009/0000907242-23-000009-index.htm"}, {"action": "SELL", "amount": 15254.399999999998, "date": "2023-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724223000008/0000907242-23-000008-index.htm"}, {"action": "SELL", "amount": 690806.1, "date": "2020-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724220000006/0000907242-20-000006-index.htm"}, {"action": "BUY", "amount": 100550.0, "date": "2020-03-16", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724220000004/0000907242-20-000004-index.htm"}, {"action": "SELL", "amount": 1097247.2, "date": "2019-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724219000008/0000907242-19-000008-index.htm"}, {"action": "BUY", "amount": 358691.0, "date": "2018-09-07", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724218000013/0000907242-18-000013-index.htm"}, {"action": "SELL", "amount": 564723.4600000001, "date": "2017-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724217000022/0000907242-17-000022-index.htm"}, {"action": "SELL", "amount": 745920.0, "date": "2017-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724217000021/0000907242-17-000021-index.htm"}, {"action": "SELL", "amount": 159066.6, "date": "2017-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724217000017/0000907242-17-000017-index.htm"}, {"action": "SELL", "amount": 651114.87, "date": "2017-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724217000016/0000907242-17-000016-index.htm"}, {"action": "SELL", "amount": 834989.562, "date": "2017-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724217000015/0000907242-17-000015-index.htm"}, {"action": "SELL", "amount": 459814.8, "date": "2017-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724217000013/0000907242-17-000013-index.htm"}, {"action": "SELL", "amount": 1170620.0, "date": "2017-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724217000009/0000907242-17-000009-index.htm"}, {"action": "SELL", "amount": 242360.0, "date": "2016-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724216000023/0000907242-16-000023-index.htm"}, {"action": "SELL", "amount": 42363.2, "date": "2014-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724214000005/0000907242-14-000005-index.htm"}, {"action": "SELL", "amount": 2055.0, "date": "2013-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724213000009/0000907242-13-000009-index.htm"}, {"action": "SELL", "amount": 65698.35, "date": "2013-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724213000008/0000907242-13-000008-index.htm"}, {"action": "SELL", "amount": 100222.35, "date": "2013-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724213000007/0000907242-13-000007-index.htm"}, {"action": "SELL", "amount": 1249464.33, "date": "2013-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724213000005/0000907242-13-000005-index.htm"}, {"action": "SELL", "amount": 102650.0, "date": "2010-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724210000009/0000907242-10-000009-index.htm"}, {"action": "SELL", "amount": 102150.61799999999, "date": "2010-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724210000003/0000907242-10-000003-index.htm"}], "latest": {"action": "SELL", "amount": 1647015.68, "date": "2023-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724223000017/0000907242-23-000017-index.htm"}}, {"who": "Ben Farahi", "who_key": "FARAHI BEN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 37605519.6062, "net": -37605519.6062, "trades": 48, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 813990.0, "date": "2017-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000093732217000002/0000937322-17-000002-index.htm"}, {"action": "SELL", "amount": 1504750.0, "date": "2017-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000093732217000001/0000937322-17-000001-index.htm"}, {"action": "SELL", "amount": 147723.0, "date": "2014-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000093732214000001/0000937322-14-000001-index.htm"}, {"action": "SELL", "amount": 183086.61509999997, "date": "2013-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000093732213000010/0000937322-13-000010-index.htm"}, {"action": "SELL", "amount": 136284.75, "date": "2013-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000093732213000008/0000937322-13-000008-index.htm"}, {"action": "SELL", "amount": 42229.203499999996, "date": "2013-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000093732213000007/0000937322-13-000007-index.htm"}, {"action": "SELL", "amount": 182424.0, "date": "2013-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000093732213000006/0000937322-13-000006-index.htm"}, {"action": "SELL", "amount": 633041.1787, "date": "2013-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000093732213000005/0000937322-13-000005-index.htm"}, {"action": "SELL", "amount": 100000.0, "date": "2013-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000093732213000004/0000937322-13-000004-index.htm"}, {"action": "SELL", "amount": 195000.0, "date": "2013-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000093732213000003/0000937322-13-000003-index.htm"}, {"action": "SELL", "amount": 194031.0, "date": "2013-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000093732213000002/0000937322-13-000002-index.htm"}, {"action": "SELL", "amount": 205364.35460000002, "date": "2013-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000093732213000001/0000937322-13-000001-index.htm"}, {"action": "SELL", "amount": 125165.0, "date": "2012-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000093732212000003/0000937322-12-000003-index.htm"}, {"action": "SELL", "amount": 193875.0, "date": "2008-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000080467108000026/0000804671-08-000026-index.htm"}, {"action": "SELL", "amount": 307550.0, "date": "2007-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000080467107000007/0000804671-07-000007-index.htm"}, {"action": "SELL", "amount": 297673.514, "date": "2007-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000080467107000006/0000804671-07-000006-index.htm"}, {"action": "SELL", "amount": 147500.0, "date": "2007-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000080467107000005/0000804671-07-000005-index.htm"}, {"action": "SELL", "amount": 234500.0, "date": "2006-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000080467106000028/0000804671-06-000028-index.htm"}, {"action": "SELL", "amount": 260595.0, "date": "2006-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000080467106000022/0000804671-06-000022-index.htm"}, {"action": "SELL", "amount": 1035849.8, "date": "2006-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000080467106000020/0000804671-06-000020-index.htm"}, {"action": "SELL", "amount": 1306196.3, "date": "2006-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000080467106000019/0000804671-06-000019-index.htm"}, {"action": "SELL", "amount": 2032149.176, "date": "2006-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724206000051/0000907242-06-000051-index.htm"}, {"action": "SELL", "amount": 1662923.138, "date": "2006-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724206000047/0000907242-06-000047-index.htm"}, {"action": "SELL", "amount": 658456.2318000001, "date": "2006-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724206000046/0000907242-06-000046-index.htm"}, {"action": "SELL", "amount": 188283.7484, "date": "2006-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724206000045/0000907242-06-000045-index.htm"}], "latest": {"action": "SELL", "amount": 813990.0, "date": "2017-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000093732217000002/0000937322-17-000002-index.htm"}}, {"who": "John Farahi", "who_key": "FARAHI JOHN", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 6924940.6394, "net": -6924940.6394, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 604200.0, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724226000012/0000907242-26-000012-index.htm"}, {"action": "SELL", "amount": 295430.0, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724226000008/0000907242-26-000008-index.htm"}, {"action": "SELL", "amount": 619480.0, "date": "2025-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724226000003/0000907242-26-000003-index.htm"}, {"action": "SELL", "amount": 211560.0, "date": "2025-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724225000010/0000907242-25-000010-index.htm"}, {"action": "SELL", "amount": 230700.0, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724225000001/0000907242-25-000001-index.htm"}, {"action": "SELL", "amount": 136000.0, "date": "2024-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724224000004/0000907242-24-000004-index.htm"}, {"action": "SELL", "amount": 206020.0, "date": "2023-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724224000001/0000907242-24-000001-index.htm"}, {"action": "SELL", "amount": 1156640.38, "date": "2017-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724218000003/0000907242-18-000003-index.htm"}, {"action": "SELL", "amount": 796000.03, "date": "2014-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724214000002/0000907242-14-000002-index.htm"}, {"action": "SELL", "amount": 861932.7694, "date": "2005-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724205000010/0000907242-05-000010-index.htm"}, {"action": "SELL", "amount": 1806977.46, "date": "2004-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724204000023/0000907242-04-000023-index.htm"}], "latest": {"action": "SELL", "amount": 604200.0, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724226000012/0000907242-26-000012-index.htm"}}, {"who": "David-Jacques Farahi", "who_key": "Farahi David-Jacques", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 6519008.304, "net": -6519008.304, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1350865.38, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724221000020/0000907242-21-000020-index.htm"}, {"action": "SELL", "amount": 3681381.0, "date": "2021-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724221000010/0000907242-21-000010-index.htm"}, {"action": "SELL", "amount": 1269449.6639999999, "date": "2021-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724221000009/0000907242-21-000009-index.htm"}, {"action": "SELL", "amount": 123800.00000000001, "date": "2016-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724216000029/0000907242-16-000029-index.htm"}, {"action": "SELL", "amount": 93512.26, "date": "2014-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724214000003/0000907242-14-000003-index.htm"}], "latest": {"action": "SELL", "amount": 1350865.38, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724221000020/0000907242-21-000020-index.htm"}}, {"who": "Craig F. Sullivan", "who_key": "SULLIVAN CRAIG F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 43500.0, "sold": 2012997.12, "net": -1969497.12, "trades": 6, "top_score": 36.2, "lean": "selling", "history": [{"action": "SELL", "amount": 1287710.0, "date": "2025-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724225000011/0000907242-25-000011-index.htm"}, {"action": "SELL", "amount": 282818.32, "date": "2017-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724218000002/0000907242-18-000002-index.htm"}, {"action": "SELL", "amount": 28379.8, "date": "2010-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724210000011/0000907242-10-000011-index.htm"}, {"action": "BUY", "amount": 43500.0, "date": "2009-03-06", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724209000001/0000907242-09-000001-index.htm"}, {"action": "SELL", "amount": 244000.0, "date": "2005-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724205000020/0000907242-05-000020-index.htm"}, {"action": "SELL", "amount": 170089.0, "date": "2004-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724204000006/0000907242-04-000006-index.htm"}], "latest": {"action": "SELL", "amount": 1287710.0, "date": "2025-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724225000011/0000907242-25-000011-index.htm"}}, {"who": "Ronald R. Zideck", "who_key": "ZIDECK RONALD R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 8386.4, "sold": 411750.0, "net": -403363.6, "trades": 2, "top_score": 26.7, "lean": "selling", "history": [{"action": "BUY", "amount": 8386.4, "date": "2008-02-26", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724208000008/0000907242-08-000008-index.htm"}, {"action": "SELL", "amount": 411750.0, "date": "2005-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724205000028/0000907242-05-000028-index.htm"}], "latest": {"action": "BUY", "amount": 8386.4, "date": "2008-02-26", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724208000008/0000907242-08-000008-index.htm"}}, {"who": "Charles W. Scharer", "who_key": "SCHARER CHARLES W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2285.5, "sold": 330490.8392, "net": -328205.3392, "trades": 5, "top_score": 21.3, "lean": "selling", "history": [{"action": "BUY", "amount": 2285.5, "date": "2007-08-09", "score": 21.3, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724207000043/0000907242-07-000043-index.htm"}, {"action": "SELL", "amount": 64170.88, "date": "2005-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724205000027/0000907242-05-000027-index.htm"}, {"action": "SELL", "amount": 180127.8, "date": "2005-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724205000023/0000907242-05-000023-index.htm"}, {"action": "SELL", "amount": 43448.5, "date": "2004-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724204000008/0000907242-04-000008-index.htm"}, {"action": "SELL", "amount": 42743.6592, "date": "2004-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724204000007/0000907242-04-000007-index.htm"}], "latest": {"action": "BUY", "amount": 2285.5, "date": "2007-08-09", "score": 21.3, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724207000043/0000907242-07-000043-index.htm"}}, {"who": "Ronald Rowan", "who_key": "Rowan Ronald", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 122665.1575, "sold": 130053.50000000001, "net": -7388.342500000013, "trades": 6, "top_score": 52.0, "lean": "selling", "history": [{"action": "SELL", "amount": 130053.50000000001, "date": "2015-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724215000004/0000907242-15-000004-index.htm"}, {"action": "BUY", "amount": 49961.85, "date": "2012-08-30", "score": 50.1, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724212000009/0000907242-12-000009-index.htm"}, {"action": "BUY", "amount": 12980.0, "date": "2008-04-29", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724208000016/0000907242-08-000016-index.htm"}, {"action": "BUY", "amount": 24504.999999999996, "date": "2008-02-26", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724208000007/0000907242-08-000007-index.htm"}, {"action": "BUY", "amount": 9991.707499999999, "date": "2007-08-09", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724207000042/0000907242-07-000042-index.htm"}, {"action": "BUY", "amount": 25226.600000000002, "date": "2006-08-09", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724206000072/0000907242-06-000072-index.htm"}], "latest": {"action": "SELL", "amount": 130053.50000000001, "date": "2015-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907242/000090724215000004/0000907242-15-000004-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001104659-26-087556", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001171843-26-004783", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0000907242-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000907242-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000907242-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000907242-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0000907242-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001104659-26-068313", "price_sensitive": true}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001957799-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000907242-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001104659-26-052821", "price_sensitive": true}, {"form": "4", "date": "2026-04-24", "title": "PRIMARY DOCUMENT", "accession": "0000907242-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "FORM 8-K", "accession": "0001171843-26-002629", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-13", "title": "Form DEFA14A", "accession": "0001104659-26-042562", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-13", "title": "Proxy statement", "accession": "0001104659-26-042561", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001900", "price_sensitive": false}, {"form": "4", "date": "2026-03-25", "title": "PRIMARY DOCUMENT", "accession": "0000907242-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-03-16", "title": "Notice of proposed sale", "accession": "0001957799-26-000038", "price_sensitive": false}, {"form": "144", "date": "2026-03-10", "title": "Notice of proposed sale", "accession": "0001957799-26-000030", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-05", "title": "Form SCHEDULE 13G/A", "accession": "0000887777-26-000007", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-24", "title": "Annual report", "accession": "0001104659-26-018717", "price_sensitive": true}, {"form": "4", "date": "2026-02-12", "title": "PRIMARY DOCUMENT", "accession": "0000907242-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-02-10", "title": "Notice of proposed sale", "accession": "0001974078-26-000043", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-04", "title": "FORM 8-K", "accession": "0001171843-26-000627", "price_sensitive": true}, {"form": "3", "date": "2026-01-21", "title": "PRIMARY DOCUMENT", "accession": "0000907242-26-000006", "price_sensitive": false}], "performance": {"ticker": "MCRI", "has_prices": true, "summary": {"n": 10, "avg": 4.22630076700006, "win_rate": 1.0, "best": 6.181870669745958, "worst": 1.7716131907308375, "as_of": "2026-08-07"}, "buys": [{"who": "FARAHI BOB", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 100550.0, "date": "2020-03-16", "score": 44.3, "ref_price": 17.32, "return": 6.181870669745958}, {"who": "FARAHI BOB", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 358691.0, "date": "2018-09-07", "score": 51.0, "ref_price": 44.88, "return": 1.7716131907308375}, {"who": "Rowan Ronald", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 49961.85, "date": "2012-08-30", "score": 50.1, "ref_price": 23.52, "return": 4.288690476190476}, {"who": "SULLIVAN CRAIG F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43500.0, "date": "2009-03-06", "score": 36.2, "ref_price": 23.52, "return": 4.288690476190476}, {"who": "Rowan Ronald", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 12980.0, "date": "2008-04-29", "score": 41.0, "ref_price": 23.52, "return": 4.288690476190476}, {"who": "ZIDECK RONALD R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8386.4, "date": "2008-02-26", "score": 26.7, "ref_price": 23.52, "return": 4.288690476190476}, {"who": "Rowan Ronald", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 24504.999999999996, "date": "2008-02-26", "score": 52.0, "ref_price": 23.52, "return": 4.288690476190476}, {"who": "SCHARER CHARLES W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2285.5, "date": "2007-08-09", "score": 21.3, "ref_price": 23.52, "return": 4.288690476190476}, {"who": "Rowan Ronald", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 9991.707499999999, "date": "2007-08-09", "score": 39.9, "ref_price": 23.52, "return": 4.288690476190476}, {"who": "Rowan Ronald", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 25226.600000000002, "date": "2006-08-09", "score": 39.5, "ref_price": 23.52, "return": 4.288690476190476}]}, "price_series": [{"date": "2016-08-01", "close": 23.52, "volume": 41037.0}, {"date": "2016-08-02", "close": 23.25, "volume": 23039.0}, {"date": "2016-08-03", "close": 23.25, "volume": 23227.0}, {"date": "2016-08-04", "close": 23.08, "volume": 34690.0}, {"date": "2016-08-05", "close": 23.54, "volume": 34182.0}, {"date": "2016-08-08", "close": 23.27, "volume": 77782.0}, {"date": "2016-08-09", "close": 23.8, "volume": 30691.0}, {"date": "2016-08-10", "close": 23.81, "volume": 150229.0}, {"date": "2016-08-11", "close": 23.97, "volume": 33566.0}, {"date": "2016-08-12", "close": 23.94, "volume": 36215.0}, {"date": "2016-08-15", "close": 23.91, "volume": 47870.0}, {"date": "2016-08-16", "close": 23.92, "volume": 37232.0}, {"date": "2016-08-17", "close": 24.18, "volume": 49353.0}, {"date": "2016-08-18", "close": 24.2, "volume": 62313.0}, {"date": "2016-08-19", "close": 24.08, "volume": 40120.0}, {"date": "2016-08-22", "close": 23.94, "volume": 20169.0}, {"date": "2016-08-23", "close": 23.99, "volume": 23566.0}, {"date": "2016-08-24", "close": 23.55, "volume": 27434.0}, {"date": "2016-08-25", "close": 23.7, "volume": 26611.0}, {"date": "2016-08-26", "close": 23.57, "volume": 31756.0}, {"date": "2016-08-29", "close": 23.58, "volume": 33031.0}, {"date": "2016-08-30", "close": 23.61, "volume": 16684.0}, {"date": "2016-08-31", "close": 23.79, "volume": 54485.0}, {"date": "2016-09-01", "close": 23.63, "volume": 25955.0}, {"date": "2016-09-02", "close": 23.83, "volume": 28926.0}, {"date": "2016-09-06", "close": 24.11, "volume": 28495.0}, {"date": "2016-09-07", "close": 24.17, "volume": 26768.0}, {"date": "2016-09-08", "close": 24.02, "volume": 22617.0}, {"date": "2016-09-09", "close": 23.31, "volume": 28244.0}, {"date": "2016-09-12", "close": 23.5, "volume": 32016.0}, {"date": "2016-09-13", "close": 22.86, "volume": 35026.0}, {"date": "2016-09-14", "close": 22.41, "volume": 46173.0}, {"date": "2016-09-15", "close": 22.91, "volume": 34276.0}, {"date": "2016-09-16", "close": 22.9, "volume": 51568.0}, {"date": "2016-09-19", "close": 23.69, "volume": 47295.0}, {"date": "2016-09-20", "close": 23.27, "volume": 64211.0}, {"date": "2016-09-21", "close": 23.74, "volume": 72943.0}, {"date": "2016-09-22", "close": 24.01, "volume": 39205.0}, {"date": "2016-09-23", "close": 23.93, "volume": 27400.0}, {"date": "2016-09-26", "close": 24.26, "volume": 67694.0}, {"date": "2016-09-27", "close": 24.77, "volume": 50249.0}, {"date": "2016-09-28", "close": 24.95, "volume": 39350.0}, {"date": "2016-09-29", "close": 24.65, "volume": 18617.0}, {"date": "2016-09-30", "close": 25.17, "volume": 50159.0}, {"date": "2016-10-03", "close": 25.01, "volume": 38386.0}, {"date": "2016-10-04", "close": 24.92, "volume": 29187.0}, {"date": "2016-10-05", "close": 25.14, "volume": 19728.0}, {"date": "2016-10-06", "close": 25.14, "volume": 14180.0}, {"date": "2016-10-07", "close": 24.93, "volume": 8730.0}, {"date": "2016-10-10", "close": 25.28, "volume": 69025.0}, {"date": "2016-10-11", "close": 24.79, "volume": 17282.0}, {"date": "2016-10-12", "close": 24.72, "volume": 18438.0}, {"date": "2016-10-13", "close": 24.14, "volume": 35700.0}, {"date": "2016-10-14", "close": 23.92, "volume": 38839.0}, {"date": "2016-10-17", "close": 23.73, "volume": 10256.0}, {"date": "2016-10-18", "close": 23.73, "volume": 34017.0}, {"date": "2016-10-19", "close": 23.99, "volume": 55662.0}, {"date": "2016-10-20", "close": 23.57, "volume": 29870.0}, {"date": "2016-10-21", "close": 23.64, "volume": 56170.0}, {"date": "2016-10-24", "close": 24.1, "volume": 56394.0}, {"date": "2016-10-25", "close": 23.19, "volume": 42966.0}, {"date": "2016-10-26", "close": 24.06, "volume": 331846.0}, {"date": "2016-10-27", "close": 24.04, "volume": 39326.0}, {"date": "2016-10-28", "close": 23.44, "volume": 51739.0}, {"date": "2016-10-31", "close": 23.65, "volume": 44925.0}, {"date": "2016-11-01", "close": 23.08, "volume": 44575.0}, {"date": "2016-11-02", "close": 22.92, "volume": 30475.0}, {"date": "2016-11-03", "close": 22.7, "volume": 33622.0}, {"date": "2016-11-04", "close": 22.88, "volume": 42930.0}, {"date": "2016-11-07", "close": 22.91, "volume": 36478.0}, {"date": "2016-11-08", "close": 23.03, "volume": 23334.0}, {"date": "2016-11-09", "close": 23.56, "volume": 38127.0}, {"date": "2016-11-10", "close": 24.08, "volume": 56294.0}, {"date": "2016-11-11", "close": 24.86, "volume": 59448.0}, {"date": "2016-11-14", "close": 24.83, "volume": 52118.0}, {"date": "2016-11-15", "close": 24.79, "volume": 71491.0}, {"date": "2016-11-16", "close": 24.45, "volume": 47274.0}, {"date": "2016-11-17", "close": 24.91, "volume": 45709.0}, {"date": "2016-11-18", "close": 25.21, "volume": 63172.0}, {"date": "2016-11-21", "close": 24.69, "volume": 145910.0}, {"date": "2016-11-22", "close": 25.82, "volume": 213094.0}, {"date": "2016-11-23", "close": 25.9, "volume": 44843.0}, {"date": "2016-11-25", "close": 26.08, "volume": 21137.0}, {"date": "2016-11-28", "close": 25.91, "volume": 48107.0}, {"date": "2016-11-29", "close": 26.29, "volume": 32399.0}, {"date": "2016-11-30", "close": 24.88, "volume": 144214.0}, {"date": "2016-12-01", "close": 25.55, "volume": 72134.0}, {"date": "2016-12-02", "close": 25.65, "volume": 35180.0}, {"date": "2016-12-05", "close": 26.0, "volume": 57426.0}, {"date": "2016-12-06", "close": 26.05, "volume": 53794.0}, {"date": "2016-12-07", "close": 26.04, "volume": 57979.0}, {"date": "2016-12-08", "close": 25.82, "volume": 70932.0}, {"date": "2016-12-09", "close": 26.14, "volume": 106751.0}, {"date": "2016-12-12", "close": 25.41, "volume": 71869.0}, {"date": "2016-12-13", "close": 25.71, "volume": 24894.0}, {"date": "2016-12-14", "close": 25.46, "volume": 24103.0}, {"date": "2016-12-15", "close": 25.41, "volume": 52667.0}, {"date": "2016-12-16", "close": 25.19, "volume": 390222.0}, {"date": "2016-12-19", "close": 25.52, "volume": 82032.0}, {"date": "2016-12-20", "close": 25.84, "volume": 77324.0}, {"date": "2016-12-21", "close": 25.48, "volume": 25401.0}, {"date": "2016-12-22", "close": 25.34, "volume": 35451.0}, {"date": "2016-12-23", "close": 25.52, "volume": 23685.0}, {"date": "2016-12-27", "close": 25.74, "volume": 43473.0}, {"date": "2016-12-28", "close": 25.23, "volume": 34545.0}, {"date": "2016-12-29", "close": 25.5, "volume": 61910.0}, {"date": "2016-12-30", "close": 25.78, "volume": 37604.0}, {"date": "2017-01-03", "close": 25.7, "volume": 65223.0}, {"date": "2017-01-04", "close": 25.7, "volume": 61444.0}, {"date": "2017-01-05", "close": 25.59, "volume": 32879.0}, {"date": "2017-01-06", "close": 25.4, "volume": 20478.0}, {"date": "2017-01-09", "close": 25.11, "volume": 28083.0}, {"date": "2017-01-10", "close": 25.54, "volume": 26119.0}, {"date": "2017-01-11", "close": 25.31, "volume": 45455.0}, {"date": "2017-01-12", "close": 24.46, "volume": 23324.0}, {"date": "2017-01-13", "close": 25.08, "volume": 59720.0}, {"date": "2017-01-17", "close": 24.44, "volume": 43242.0}, {"date": "2017-01-18", "close": 24.04, "volume": 35203.0}, {"date": "2017-01-19", "close": 23.49, "volume": 22647.0}, {"date": "2017-01-20", "close": 23.61, "volume": 34318.0}, {"date": "2017-01-23", "close": 23.29, "volume": 43627.0}, {"date": "2017-01-24", "close": 23.31, "volume": 35648.0}, {"date": "2017-01-25", "close": 23.78, "volume": 35754.0}, {"date": "2017-01-26", "close": 24.09, "volume": 89051.0}, {"date": "2017-01-27", "close": 24.08, "volume": 99486.0}, {"date": "2017-01-30", "close": 23.53, "volume": 23971.0}, {"date": "2017-01-31", "close": 23.76, "volume": 38346.0}, {"date": "2017-02-01", "close": 23.54, "volume": 29005.0}, {"date": "2017-02-02", "close": 23.54, "volume": 45368.0}, {"date": "2017-02-03", "close": 23.59, "volume": 16646.0}, {"date": "2017-02-06", "close": 23.54, "volume": 34042.0}, {"date": "2017-02-07", "close": 23.54, "volume": 17301.0}, {"date": "2017-02-08", "close": 23.5, "volume": 32762.0}, {"date": "2017-02-09", "close": 23.56, "volume": 28315.0}, {"date": "2017-02-10", "close": 23.77, "volume": 23481.0}, {"date": "2017-02-13", "close": 23.87, "volume": 14117.0}, {"date": "2017-02-14", "close": 23.68, "volume": 25277.0}, {"date": "2017-02-15", "close": 24.03, "volume": 47524.0}, {"date": "2017-02-16", "close": 23.79, "volume": 33126.0}, {"date": "2017-02-17", "close": 23.89, "volume": 28128.0}, {"date": "2017-02-21", "close": 24.2, "volume": 40530.0}, {"date": "2017-02-22", "close": 23.98, "volume": 17718.0}, {"date": "2017-02-23", "close": 25.58, "volume": 72951.0}, {"date": "2017-02-24", "close": 26.65, "volume": 45973.0}, {"date": "2017-02-27", "close": 26.12, "volume": 41077.0}, {"date": "2017-02-28", "close": 25.48, "volume": 62945.0}, {"date": "2017-03-01", "close": 26.93, "volume": 59708.0}, {"date": "2017-03-02", "close": 28.69, "volume": 212876.0}, {"date": "2017-03-03", "close": 27.8, "volume": 76276.0}, {"date": "2017-03-06", "close": 27.14, "volume": 31377.0}, {"date": "2017-03-07", "close": 27.51, "volume": 24152.0}, {"date": "2017-03-08", "close": 27.77, "volume": 44250.0}, {"date": "2017-03-09", "close": 27.78, "volume": 45689.0}, {"date": "2017-03-10", "close": 27.55, "volume": 86506.0}, {"date": "2017-03-13", "close": 27.75, "volume": 31015.0}, {"date": "2017-03-14", "close": 27.95, "volume": 35351.0}, {"date": "2017-03-15", "close": 28.56, "volume": 49601.0}, {"date": "2017-03-16", "close": 28.57, "volume": 43236.0}, {"date": "2017-03-17", "close": 29.0, "volume": 100378.0}, {"date": "2017-03-20", "close": 28.99, "volume": 101981.0}, {"date": "2017-03-21", "close": 29.03, "volume": 56881.0}, {"date": "2017-03-22", "close": 28.49, "volume": 25984.0}, {"date": "2017-03-23", "close": 29.05, "volume": 37906.0}, {"date": "2017-03-24", "close": 28.85, "volume": 22448.0}, {"date": "2017-03-27", "close": 29.26, "volume": 29408.0}, {"date": "2017-03-28", "close": 29.2, "volume": 43836.0}, {"date": "2017-03-29", "close": 29.66, "volume": 165663.0}, {"date": "2017-03-30", "close": 29.64, "volume": 41306.0}, {"date": "2017-03-31", "close": 29.54, "volume": 40958.0}, {"date": "2017-04-03", "close": 29.19, "volume": 80725.0}, {"date": "2017-04-04", "close": 29.28, "volume": 41243.0}, {"date": "2017-04-05", "close": 28.9, "volume": 30765.0}, {"date": "2017-04-06", "close": 29.48, "volume": 29733.0}, {"date": "2017-04-07", "close": 29.03, "volume": 40379.0}, {"date": "2017-04-10", "close": 29.12, "volume": 30081.0}, {"date": "2017-04-11", "close": 29.72, "volume": 27817.0}, {"date": "2017-04-12", "close": 29.27, "volume": 22516.0}, {"date": "2017-04-13", "close": 29.0, "volume": 27236.0}, {"date": "2017-04-17", "close": 29.5, "volume": 22419.0}, {"date": "2017-04-18", "close": 29.36, "volume": 29040.0}, {"date": "2017-04-19", "close": 29.45, "volume": 24833.0}, {"date": "2017-04-20", "close": 29.47, "volume": 28281.0}, {"date": "2017-04-21", "close": 29.42, "volume": 23657.0}, {"date": "2017-04-24", "close": 29.42, "volume": 32140.0}, {"date": "2017-04-25", "close": 29.25, "volume": 38024.0}, {"date": "2017-04-26", "close": 29.82, "volume": 58287.0}, {"date": "2017-04-27", "close": 29.78, "volume": 35511.0}, {"date": "2017-04-28", "close": 29.47, "volume": 38416.0}, {"date": "2017-05-01", "close": 29.9, "volume": 33459.0}, {"date": "2017-05-02", "close": 29.78, "volume": 102663.0}, {"date": "2017-05-03", "close": 29.87, "volume": 42961.0}, {"date": "2017-05-04", "close": 29.73, "volume": 29672.0}, {"date": "2017-05-05", "close": 29.85, "volume": 55536.0}, {"date": "2017-05-08", "close": 29.92, "volume": 24426.0}, {"date": "2017-05-09", "close": 29.94, "volume": 25607.0}, {"date": "2017-05-10", "close": 30.04, "volume": 44254.0}, {"date": "2017-05-11", "close": 30.37, "volume": 33419.0}, {"date": "2017-05-12", "close": 30.38, "volume": 27553.0}, {"date": "2017-05-15", "close": 30.58, "volume": 30524.0}, {"date": "2017-05-16", "close": 30.51, "volume": 37623.0}, {"date": "2017-05-17", "close": 29.7, "volume": 63144.0}, {"date": "2017-05-18", "close": 30.06, "volume": 30676.0}, {"date": "2017-05-19", "close": 29.68, "volume": 40139.0}, {"date": "2017-05-22", "close": 30.02, "volume": 16128.0}, {"date": "2017-05-23", "close": 30.48, "volume": 29115.0}, {"date": "2017-05-24", "close": 30.52, "volume": 35617.0}, {"date": "2017-05-25", "close": 30.23, "volume": 23207.0}, {"date": "2017-05-26", "close": 30.47, "volume": 21503.0}, {"date": "2017-05-30", "close": 30.2, "volume": 17404.0}, {"date": "2017-05-31", "close": 30.15, "volume": 30012.0}, {"date": "2017-06-01", "close": 30.56, "volume": 38458.0}, {"date": "2017-06-02", "close": 31.01, "volume": 50282.0}, {"date": "2017-06-05", "close": 30.8, "volume": 27408.0}, {"date": "2017-06-06", "close": 30.76, "volume": 19029.0}, {"date": "2017-06-07", "close": 30.89, "volume": 15566.0}, {"date": "2017-06-08", "close": 31.18, "volume": 46772.0}, {"date": "2017-06-09", "close": 32.01, "volume": 67112.0}, {"date": "2017-06-12", "close": 31.73, "volume": 27619.0}, {"date": "2017-06-13", "close": 32.03, "volume": 20435.0}, {"date": "2017-06-14", "close": 31.23, "volume": 31297.0}, {"date": "2017-06-15", "close": 31.32, "volume": 37190.0}, {"date": "2017-06-16", "close": 30.34, "volume": 76304.0}, {"date": "2017-06-19", "close": 30.41, "volume": 48568.0}, {"date": "2017-06-20", "close": 29.72, "volume": 35798.0}, {"date": "2017-06-21", "close": 29.89, "volume": 31299.0}, {"date": "2017-06-22", "close": 29.8, "volume": 20426.0}, {"date": "2017-06-23", "close": 31.82, "volume": 118945.0}, {"date": "2017-06-26", "close": 30.53, "volume": 46533.0}, {"date": "2017-06-27", "close": 30.52, "volume": 31235.0}, {"date": "2017-06-28", "close": 30.86, "volume": 14630.0}, {"date": "2017-06-29", "close": 30.66, "volume": 30420.0}, {"date": "2017-06-30", "close": 30.25, "volume": 31111.0}, {"date": "2017-07-03", "close": 30.74, "volume": 24128.0}, {"date": "2017-07-05", "close": 30.24, "volume": 32442.0}, {"date": "2017-07-06", "close": 29.64, "volume": 25573.0}, {"date": "2017-07-07", "close": 30.45, "volume": 17684.0}, {"date": "2017-07-10", "close": 30.18, "volume": 10329.0}, {"date": "2017-07-11", "close": 29.9, "volume": 22022.0}, {"date": "2017-07-12", "close": 30.08, "volume": 21240.0}, {"date": "2017-07-13", "close": 29.68, "volume": 20118.0}, {"date": "2017-07-14", "close": 29.82, "volume": 23928.0}, {"date": "2017-07-17", "close": 29.89, "volume": 34227.0}, {"date": "2017-07-18", "close": 30.1, "volume": 23021.0}, {"date": "2017-07-19", "close": 30.11, "volume": 18405.0}, {"date": "2017-07-20", "close": 30.26, "volume": 6361.0}, {"date": "2017-07-21", "close": 29.75, "volume": 42066.0}, {"date": "2017-07-24", "close": 29.79, "volume": 48346.0}, {"date": "2017-07-25", "close": 30.26, "volume": 31038.0}, {"date": "2017-07-26", "close": 34.07, "volume": 83588.0}, {"date": "2017-07-27", "close": 34.07, "volume": 48988.0}, {"date": "2017-07-28", "close": 33.79, "volume": 50134.0}, {"date": "2017-07-31", "close": 33.09, "volume": 57599.0}, {"date": "2017-08-01", "close": 33.34, "volume": 30499.0}, {"date": "2017-08-02", "close": 33.03, "volume": 28384.0}, {"date": "2017-08-03", "close": 32.86, "volume": 29779.0}, {"date": "2017-08-04", "close": 33.47, "volume": 17707.0}, {"date": "2017-08-07", "close": 33.87, "volume": 20895.0}, {"date": "2017-08-08", "close": 33.89, "volume": 43603.0}, {"date": "2017-08-09", "close": 34.91, "volume": 231760.0}, {"date": "2017-08-10", "close": 34.69, "volume": 31908.0}, {"date": "2017-08-11", "close": 34.45, "volume": 51647.0}, {"date": "2017-08-14", "close": 34.87, "volume": 17552.0}, {"date": "2017-08-15", "close": 34.88, "volume": 8676.0}, {"date": "2017-08-16", "close": 34.57, "volume": 16502.0}, {"date": "2017-08-17", "close": 34.33, "volume": 36667.0}, {"date": "2017-08-18", "close": 34.13, "volume": 56461.0}, {"date": "2017-08-21", "close": 34.37, "volume": 46849.0}, {"date": "2017-08-22", "close": 34.24, "volume": 22787.0}, {"date": "2017-08-23", "close": 34.06, "volume": 15688.0}, {"date": "2017-08-24", "close": 34.23, "volume": 11699.0}, {"date": "2017-08-25", "close": 34.24, "volume": 29095.0}, {"date": "2017-08-28", "close": 34.2, "volume": 26143.0}, {"date": "2017-08-29", "close": 35.04, "volume": 43282.0}, {"date": "2017-08-30", "close": 34.97, "volume": 17293.0}, {"date": "2017-08-31", "close": 35.57, "volume": 24732.0}, {"date": "2017-09-01", "close": 35.1, "volume": 16486.0}, {"date": "2017-09-05", "close": 35.59, "volume": 34970.0}, {"date": "2017-09-06", "close": 34.88, "volume": 29275.0}, {"date": "2017-09-07", "close": 34.84, "volume": 34055.0}, {"date": "2017-09-08", "close": 34.28, "volume": 58941.0}, {"date": "2017-09-11", "close": 34.93, "volume": 31906.0}, {"date": "2017-09-12", "close": 34.88, "volume": 23619.0}, {"date": "2017-09-13", "close": 35.16, "volume": 29952.0}, {"date": "2017-09-14", "close": 34.88, "volume": 20299.0}, {"date": "2017-09-15", "close": 35.23, "volume": 116554.0}, {"date": "2017-09-18", "close": 35.17, "volume": 70147.0}, {"date": "2017-09-19", "close": 35.72, "volume": 45028.0}, {"date": "2017-09-20", "close": 35.77, "volume": 81450.0}, {"date": "2017-09-21", "close": 35.38, "volume": 19606.0}, {"date": "2017-09-22", "close": 37.06, "volume": 132915.0}, {"date": "2017-09-25", "close": 37.43, "volume": 62678.0}, {"date": "2017-09-26", "close": 37.42, "volume": 34622.0}, {"date": "2017-09-27", "close": 39.01, "volume": 143806.0}, {"date": "2017-09-28", "close": 38.87, "volume": 42820.0}, {"date": "2017-09-29", "close": 39.53, "volume": 96431.0}, {"date": "2017-10-02", "close": 40.04, "volume": 45656.0}, {"date": "2017-10-03", "close": 39.82, "volume": 55790.0}, {"date": "2017-10-04", "close": 39.82, "volume": 42326.0}, {"date": "2017-10-05", "close": 39.81, "volume": 61042.0}, {"date": "2017-10-06", "close": 40.08, "volume": 20992.0}, {"date": "2017-10-09", "close": 40.08, "volume": 42042.0}, {"date": "2017-10-10", "close": 40.53, "volume": 30939.0}, {"date": "2017-10-11", "close": 40.67, "volume": 26920.0}, {"date": "2017-10-12", "close": 40.44, "volume": 20812.0}, {"date": "2017-10-13", "close": 40.32, "volume": 22070.0}, {"date": "2017-10-16", "close": 40.42, "volume": 17731.0}, {"date": "2017-10-17", "close": 40.55, "volume": 30710.0}, {"date": "2017-10-18", "close": 41.54, "volume": 106346.0}, {"date": "2017-10-19", "close": 41.33, "volume": 55860.0}, {"date": "2017-10-20", "close": 40.9, "volume": 43058.0}, {"date": "2017-10-23", "close": 40.74, "volume": 44522.0}, {"date": "2017-10-24", "close": 41.04, "volume": 106849.0}, {"date": "2017-10-25", "close": 42.94, "volume": 207567.0}, {"date": "2017-10-26", "close": 42.95, "volume": 97230.0}, {"date": "2017-10-27", "close": 44.15, "volume": 120114.0}, {"date": "2017-10-30", "close": 43.66, "volume": 69928.0}, {"date": "2017-10-31", "close": 44.61, "volume": 136658.0}, {"date": "2017-11-01", "close": 45.32, "volume": 86396.0}, {"date": "2017-11-02", "close": 44.81, "volume": 102912.0}, {"date": "2017-11-03", "close": 45.37, "volume": 66488.0}, {"date": "2017-11-06", "close": 45.88, "volume": 48928.0}, {"date": "2017-11-07", "close": 46.16, "volume": 57619.0}, {"date": "2017-11-08", "close": 46.185, "volume": 38477.0}, {"date": "2017-11-09", "close": 45.46, "volume": 31592.0}, {"date": "2017-11-10", "close": 44.95, "volume": 28172.0}, {"date": "2017-11-13", "close": 45.5, "volume": 63011.0}, {"date": "2017-11-14", "close": 45.4, "volume": 57747.0}, {"date": "2017-11-15", "close": 45.19, "volume": 42509.0}, {"date": "2017-11-16", "close": 46.18, "volume": 107518.0}, {"date": "2017-11-17", "close": 45.86, "volume": 50396.0}, {"date": "2017-11-20", "close": 46.04, "volume": 52816.0}, {"date": "2017-11-21", "close": 46.48, "volume": 88187.0}, {"date": "2017-11-22", "close": 45.96, "volume": 38470.0}, {"date": "2017-11-24", "close": 47.41, "volume": 137660.0}, {"date": "2017-11-27", "close": 46.73, "volume": 148837.0}, {"date": "2017-11-28", "close": 47.21, "volume": 233703.0}, {"date": "2017-11-29", "close": 47.06, "volume": 58763.0}, {"date": "2017-11-30", "close": 46.93, "volume": 121115.0}, {"date": "2017-12-01", "close": 46.23, "volume": 72611.0}, {"date": "2017-12-04", "close": 45.89, "volume": 75546.0}, {"date": "2017-12-05", "close": 45.75, "volume": 33123.0}, {"date": "2017-12-06", "close": 46.36, "volume": 50174.0}, {"date": "2017-12-07", "close": 46.71, "volume": 76114.0}, {"date": "2017-12-08", "close": 46.19, "volume": 62180.0}, {"date": "2017-12-11", "close": 46.56, "volume": 75120.0}, {"date": "2017-12-12", "close": 45.79, "volume": 47114.0}, {"date": "2017-12-13", "close": 45.8, "volume": 34677.0}, {"date": "2017-12-14", "close": 45.38, "volume": 39792.0}, {"date": "2017-12-15", "close": 46.26, "volume": 374768.0}, {"date": "2017-12-18", "close": 46.46, "volume": 53866.0}, {"date": "2017-12-19", "close": 46.48, "volume": 34126.0}, {"date": "2017-12-20", "close": 46.33, "volume": 47348.0}, {"date": "2017-12-21", "close": 46.81, "volume": 61474.0}, {"date": "2017-12-22", "close": 46.24, "volume": 47997.0}, {"date": "2017-12-26", "close": 45.91, "volume": 26969.0}, {"date": "2017-12-27", "close": 45.78, "volume": 27523.0}, {"date": "2017-12-28", "close": 45.46, "volume": 28280.0}, {"date": "2017-12-29", "close": 44.82, "volume": 48877.0}, {"date": "2018-01-02", "close": 44.57, "volume": 97332.0}, {"date": "2018-01-03", "close": 45.01, "volume": 83132.0}, {"date": "2018-01-04", "close": 44.63, "volume": 22341.0}, {"date": "2018-01-05", "close": 45.11, "volume": 93593.0}, {"date": "2018-01-08", "close": 44.92, "volume": 101775.0}, {"date": "2018-01-09", "close": 44.61, "volume": 84257.0}, {"date": "2018-01-10", "close": 44.39, "volume": 40869.0}, {"date": "2018-01-11", "close": 45.33, "volume": 24040.0}, {"date": "2018-01-12", "close": 45.42, "volume": 30469.0}, {"date": "2018-01-16", "close": 45.12, "volume": 38069.0}, {"date": "2018-01-17", "close": 45.9, "volume": 49962.0}, {"date": "2018-01-18", "close": 45.4, "volume": 31878.0}, {"date": "2018-01-19", "close": 44.89, "volume": 96219.0}, {"date": "2018-01-22", "close": 45.27, "volume": 44191.0}, {"date": "2018-01-23", "close": 44.95, "volume": 35415.0}, {"date": "2018-01-24", "close": 44.98, "volume": 57149.0}, {"date": "2018-01-25", "close": 45.76, "volume": 145273.0}, {"date": "2018-01-26", "close": 45.02, "volume": 41806.0}, {"date": "2018-01-29", "close": 45.01, "volume": 43689.0}, {"date": "2018-01-30", "close": 45.01, "volume": 27165.0}, {"date": "2018-01-31", "close": 45.56, "volume": 52309.0}, {"date": "2018-02-01", "close": 45.55, "volume": 34635.0}, {"date": "2018-02-02", "close": 44.74, "volume": 39626.0}, {"date": "2018-02-05", "close": 43.0, "volume": 113962.0}, {"date": "2018-02-06", "close": 44.5, "volume": 77729.0}, {"date": "2018-02-07", "close": 44.25, "volume": 38772.0}, {"date": "2018-02-08", "close": 43.29, "volume": 69414.0}, {"date": "2018-02-09", "close": 43.14, "volume": 75630.0}, {"date": "2018-02-12", "close": 43.5, "volume": 58203.0}, {"date": "2018-02-13", "close": 43.15, "volume": 40254.0}, {"date": "2018-02-14", "close": 43.58, "volume": 32883.0}, {"date": "2018-02-15", "close": 44.11, "volume": 44238.0}, {"date": "2018-02-16", "close": 44.39, "volume": 130836.0}, {"date": "2018-02-20", "close": 44.14, "volume": 48976.0}, {"date": "2018-02-21", "close": 42.31, "volume": 179826.0}, {"date": "2018-02-22", "close": 42.04, "volume": 117261.0}, {"date": "2018-02-23", "close": 42.24, "volume": 142120.0}, {"date": "2018-02-26", "close": 42.19, "volume": 98564.0}, {"date": "2018-02-27", "close": 42.27, "volume": 125095.0}, {"date": "2018-02-28", "close": 42.23, "volume": 135403.0}, {"date": "2018-03-01", "close": 42.46, "volume": 68896.0}, {"date": "2018-03-02", "close": 42.47, "volume": 58419.0}, {"date": "2018-03-05", "close": 42.47, "volume": 85314.0}, {"date": "2018-03-06", "close": 42.97, "volume": 69911.0}, {"date": "2018-03-07", "close": 43.69, "volume": 61959.0}, {"date": "2018-03-08", "close": 43.89, "volume": 50957.0}, {"date": "2018-03-09", "close": 44.54, "volume": 37674.0}, {"date": "2018-03-12", "close": 44.14, "volume": 46634.0}, {"date": "2018-03-13", "close": 43.89, "volume": 48456.0}, {"date": "2018-03-14", "close": 44.01, "volume": 46556.0}, {"date": "2018-03-15", "close": 44.23, "volume": 75694.0}, {"date": "2018-03-16", "close": 43.71, "volume": 143703.0}, {"date": "2018-03-19", "close": 43.4, "volume": 44514.0}, {"date": "2018-03-20", "close": 43.33, "volume": 37074.0}, {"date": "2018-03-21", "close": 43.22, "volume": 30283.0}, {"date": "2018-03-22", "close": 42.33, "volume": 54127.0}, {"date": "2018-03-23", "close": 41.13, "volume": 77858.0}, {"date": "2018-03-26", "close": 42.32, "volume": 53621.0}, {"date": "2018-03-27", "close": 42.01, "volume": 59639.0}, {"date": "2018-03-28", "close": 42.07, "volume": 90683.0}, {"date": "2018-03-29", "close": 42.29, "volume": 49309.0}, {"date": "2018-04-02", "close": 41.02, "volume": 44423.0}, {"date": "2018-04-03", "close": 41.37, "volume": 55649.0}, {"date": "2018-04-04", "close": 41.76, "volume": 68766.0}, {"date": "2018-04-05", "close": 42.26, "volume": 33926.0}, {"date": "2018-04-06", "close": 41.26, "volume": 39325.0}, {"date": "2018-04-09", "close": 40.89, "volume": 111070.0}, {"date": "2018-04-10", "close": 40.78, "volume": 91254.0}, {"date": "2018-04-11", "close": 40.8, "volume": 43961.0}, {"date": "2018-04-12", "close": 41.08, "volume": 29989.0}, {"date": "2018-04-13", "close": 41.08, "volume": 35860.0}, {"date": "2018-04-16", "close": 42.48, "volume": 44547.0}, {"date": "2018-04-17", "close": 42.84, "volume": 36836.0}, {"date": "2018-04-18", "close": 43.34, "volume": 44525.0}, {"date": "2018-04-19", "close": 43.13, "volume": 25266.0}, {"date": "2018-04-20", "close": 43.14, "volume": 41009.0}, {"date": "2018-04-23", "close": 43.34, "volume": 21064.0}, {"date": "2018-04-24", "close": 42.91, "volume": 24680.0}, {"date": "2018-04-25", "close": 43.05, "volume": 31531.0}, {"date": "2018-04-26", "close": 43.01, "volume": 24215.0}, {"date": "2018-04-27", "close": 42.68, "volume": 35846.0}, {"date": "2018-04-30", "close": 42.66, "volume": 34726.0}, {"date": "2018-05-01", "close": 42.61, "volume": 34419.0}, {"date": "2018-05-02", "close": 42.76, "volume": 34374.0}, {"date": "2018-05-03", "close": 42.74, "volume": 24849.0}, {"date": "2018-05-04", "close": 44.18, "volume": 51092.0}, {"date": "2018-05-07", "close": 43.65, "volume": 21572.0}, {"date": "2018-05-08", "close": 43.89, "volume": 27126.0}, {"date": "2018-05-09", "close": 43.79, "volume": 33251.0}, {"date": "2018-05-10", "close": 43.96, "volume": 31665.0}, {"date": "2018-05-11", "close": 43.53, "volume": 30059.0}, {"date": "2018-05-14", "close": 43.44, "volume": 26090.0}, {"date": "2018-05-15", "close": 43.88, "volume": 32323.0}, {"date": "2018-05-16", "close": 44.2, "volume": 94546.0}, {"date": "2018-05-17", "close": 46.1, "volume": 56886.0}, {"date": "2018-05-18", "close": 46.55, "volume": 81351.0}, {"date": "2018-05-21", "close": 46.91, "volume": 49092.0}, {"date": "2018-05-22", "close": 46.38, "volume": 35146.0}, {"date": "2018-05-23", "close": 46.7, "volume": 26351.0}, {"date": "2018-05-24", "close": 46.4, "volume": 23571.0}, {"date": "2018-05-25", "close": 45.05, "volume": 63225.0}, {"date": "2018-05-29", "close": 45.31, "volume": 43112.0}, {"date": "2018-05-30", "close": 45.09, "volume": 234867.0}, {"date": "2018-05-31", "close": 44.54, "volume": 64913.0}, {"date": "2018-06-01", "close": 45.74, "volume": 49550.0}, {"date": "2018-06-04", "close": 46.38, "volume": 39961.0}, {"date": "2018-06-05", "close": 46.13, "volume": 42207.0}, {"date": "2018-06-06", "close": 46.31, "volume": 31326.0}, {"date": "2018-06-07", "close": 45.77, "volume": 26983.0}, {"date": "2018-06-08", "close": 45.05, "volume": 55399.0}, {"date": "2018-06-11", "close": 44.72, "volume": 67609.0}, {"date": "2018-06-12", "close": 44.55, "volume": 42636.0}, {"date": "2018-06-13", "close": 44.6, "volume": 48511.0}, {"date": "2018-06-14", "close": 43.99, "volume": 71824.0}, {"date": "2018-06-15", "close": 44.92, "volume": 113324.0}, {"date": "2018-06-18", "close": 45.48, "volume": 45722.0}, {"date": "2018-06-19", "close": 45.95, "volume": 40078.0}, {"date": "2018-06-20", "close": 47.67, "volume": 125454.0}, {"date": "2018-06-21", "close": 46.81, "volume": 39642.0}, {"date": "2018-06-22", "close": 46.1, "volume": 392024.0}, {"date": "2018-06-25", "close": 44.32, "volume": 49944.0}, {"date": "2018-06-26", "close": 45.01, "volume": 25897.0}, {"date": "2018-06-27", "close": 43.86, "volume": 56467.0}, {"date": "2018-06-28", "close": 43.86, "volume": 49905.0}, {"date": "2018-06-29", "close": 44.05, "volume": 38983.0}, {"date": "2018-07-02", "close": 43.97, "volume": 31051.0}, {"date": "2018-07-03", "close": 44.15, "volume": 30421.0}, {"date": "2018-07-05", "close": 44.81, "volume": 21415.0}, {"date": "2018-07-06", "close": 45.42, "volume": 50547.0}, {"date": "2018-07-09", "close": 45.94, "volume": 30095.0}, {"date": "2018-07-10", "close": 46.53, "volume": 25397.0}, {"date": "2018-07-11", "close": 46.66, "volume": 20597.0}, {"date": "2018-07-12", "close": 47.05, "volume": 28908.0}, {"date": "2018-07-13", "close": 47.51, "volume": 32390.0}, {"date": "2018-07-16", "close": 47.67, "volume": 30346.0}, {"date": "2018-07-17", "close": 47.99, "volume": 36622.0}, {"date": "2018-07-18", "close": 48.61, "volume": 29729.0}, {"date": "2018-07-19", "close": 47.84, "volume": 90322.0}, {"date": "2018-07-20", "close": 47.86, "volume": 25629.0}, {"date": "2018-07-23", "close": 47.03, "volume": 55739.0}, {"date": "2018-07-24", "close": 47.13, "volume": 30824.0}, {"date": "2018-07-25", "close": 47.52, "volume": 125890.0}, {"date": "2018-07-26", "close": 47.37, "volume": 45304.0}, {"date": "2018-07-27", "close": 47.1, "volume": 117584.0}, {"date": "2018-07-30", "close": 46.7, "volume": 34452.0}, {"date": "2018-07-31", "close": 47.67, "volume": 51737.0}, {"date": "2018-08-01", "close": 47.81, "volume": 63723.0}, {"date": "2018-08-02", "close": 47.62, "volume": 98069.0}, {"date": "2018-08-03", "close": 47.94, "volume": 67158.0}, {"date": "2018-08-06", "close": 47.9, "volume": 37030.0}, {"date": "2018-08-07", "close": 47.44, "volume": 49635.0}, {"date": "2018-08-08", "close": 47.33, "volume": 36614.0}, {"date": "2018-08-09", "close": 46.95, "volume": 73605.0}, {"date": "2018-08-10", "close": 45.89, "volume": 69079.0}, {"date": "2018-08-13", "close": 45.66, "volume": 85851.0}, {"date": "2018-08-14", "close": 47.39, "volume": 64761.0}, {"date": "2018-08-15", "close": 46.82, "volume": 75463.0}, {"date": "2018-08-16", "close": 46.86, "volume": 67636.0}, {"date": "2018-08-17", "close": 46.57, "volume": 376259.0}, {"date": "2018-08-20", "close": 47.02, "volume": 33603.0}, {"date": "2018-08-21", "close": 47.17, "volume": 56698.0}, {"date": "2018-08-22", "close": 47.44, "volume": 27744.0}, {"date": "2018-08-23", "close": 47.62, "volume": 32214.0}, {"date": "2018-08-24", "close": 47.67, "volume": 57365.0}, {"date": "2018-08-27", "close": 47.08, "volume": 24773.0}, {"date": "2018-08-28", "close": 46.96, "volume": 24620.0}, {"date": "2018-08-29", "close": 47.24, "volume": 31680.0}, {"date": "2018-08-30", "close": 47.2, "volume": 59417.0}, {"date": "2018-08-31", "close": 47.05, "volume": 35379.0}, {"date": "2018-09-04", "close": 46.5, "volume": 29007.0}, {"date": "2018-09-05", "close": 45.49, "volume": 33733.0}, {"date": "2018-09-06", "close": 44.87, "volume": 47568.0}, {"date": "2018-09-07", "close": 44.88, "volume": 37569.0}, {"date": "2018-09-10", "close": 45.04, "volume": 55260.0}, {"date": "2018-09-11", "close": 45.27, "volume": 32281.0}, {"date": "2018-09-12", "close": 45.07, "volume": 30030.0}, {"date": "2018-09-13", "close": 45.25, "volume": 18282.0}, {"date": "2018-09-14", "close": 46.0, "volume": 42279.0}, {"date": "2018-09-17", "close": 45.08, "volume": 27989.0}, {"date": "2018-09-18", "close": 45.71, "volume": 26623.0}, {"date": "2018-09-19", "close": 45.52, "volume": 45044.0}, {"date": "2018-09-20", "close": 45.63, "volume": 37401.0}, {"date": "2018-09-21", "close": 45.54, "volume": 91373.0}, {"date": "2018-09-24", "close": 44.74, "volume": 49537.0}, {"date": "2018-09-25", "close": 44.93, "volume": 25318.0}, {"date": "2018-09-26", "close": 44.93, "volume": 32459.0}, {"date": "2018-09-27", "close": 45.44, "volume": 25719.0}, {"date": "2018-09-28", "close": 45.45, "volume": 47720.0}, {"date": "2018-10-01", "close": 45.31, "volume": 33944.0}, {"date": "2018-10-02", "close": 45.25, "volume": 47259.0}, {"date": "2018-10-03", "close": 45.42, "volume": 54577.0}, {"date": "2018-10-04", "close": 45.33, "volume": 46032.0}, {"date": "2018-10-05", "close": 44.39, "volume": 114675.0}, {"date": "2018-10-08", "close": 44.41, "volume": 43943.0}, {"date": "2018-10-09", "close": 45.03, "volume": 84000.0}, {"date": "2018-10-10", "close": 44.46, "volume": 111703.0}, {"date": "2018-10-11", "close": 44.33, "volume": 71681.0}, {"date": "2018-10-12", "close": 44.71, "volume": 51039.0}, {"date": "2018-10-15", "close": 45.15, "volume": 30831.0}, {"date": "2018-10-16", "close": 46.38, "volume": 32332.0}, {"date": "2018-10-17", "close": 46.27, "volume": 27885.0}, {"date": "2018-10-18", "close": 45.64, "volume": 22224.0}, {"date": "2018-10-19", "close": 45.1, "volume": 32920.0}, {"date": "2018-10-22", "close": 45.11, "volume": 33591.0}, {"date": "2018-10-23", "close": 44.67, "volume": 30748.0}, {"date": "2018-10-24", "close": 42.07, "volume": 80869.0}, {"date": "2018-10-25", "close": 42.49, "volume": 62626.0}, {"date": "2018-10-26", "close": 40.47, "volume": 85351.0}, {"date": "2018-10-29", "close": 38.49, "volume": 55367.0}, {"date": "2018-10-30", "close": 38.61, "volume": 46543.0}, {"date": "2018-10-31", "close": 38.77, "volume": 58846.0}, {"date": "2018-11-01", "close": 39.82, "volume": 54307.0}, {"date": "2018-11-02", "close": 40.46, "volume": 33792.0}, {"date": "2018-11-05", "close": 39.78, "volume": 42449.0}, {"date": "2018-11-06", "close": 40.04, "volume": 43434.0}, {"date": "2018-11-07", "close": 40.4, "volume": 84430.0}, {"date": "2018-11-08", "close": 40.35, "volume": 28855.0}, {"date": "2018-11-09", "close": 38.92, "volume": 46274.0}, {"date": "2018-11-12", "close": 38.3, "volume": 55168.0}, {"date": "2018-11-13", "close": 39.02, "volume": 56597.0}, {"date": "2018-11-14", "close": 38.84, "volume": 166157.0}, {"date": "2018-11-15", "close": 39.2, "volume": 38443.0}, {"date": "2018-11-16", "close": 39.1, "volume": 94315.0}, {"date": "2018-11-19", "close": 38.25, "volume": 69044.0}, {"date": "2018-11-20", "close": 37.35, "volume": 39781.0}, {"date": "2018-11-21", "close": 38.31, "volume": 33301.0}, {"date": "2018-11-23", "close": 38.42, "volume": 12129.0}, {"date": "2018-11-26", "close": 39.02, "volume": 29610.0}, {"date": "2018-11-27", "close": 38.86, "volume": 27625.0}, {"date": "2018-11-28", "close": 40.34, "volume": 28468.0}, {"date": "2018-11-29", "close": 40.1, "volume": 19841.0}, {"date": "2018-11-30", "close": 40.0, "volume": 67318.0}, {"date": "2018-12-03", "close": 40.72, "volume": 35779.0}, {"date": "2018-12-04", "close": 39.3, "volume": 55585.0}, {"date": "2018-12-06", "close": 40.16, "volume": 58685.0}, {"date": "2018-12-07", "close": 39.05, "volume": 40773.0}, {"date": "2018-12-10", "close": 39.37, "volume": 27752.0}, {"date": "2018-12-11", "close": 38.91, "volume": 25670.0}, {"date": "2018-12-12", "close": 40.18, "volume": 51792.0}, {"date": "2018-12-13", "close": 38.98, "volume": 39320.0}, {"date": "2018-12-14", "close": 38.6, "volume": 28282.0}, {"date": "2018-12-17", "close": 38.45, "volume": 40332.0}, {"date": "2018-12-18", "close": 38.61, "volume": 43422.0}, {"date": "2018-12-19", "close": 38.01, "volume": 50881.0}, {"date": "2018-12-20", "close": 37.11, "volume": 39671.0}, {"date": "2018-12-21", "close": 35.85, "volume": 277430.0}, {"date": "2018-12-24", "close": 34.77, "volume": 27486.0}, {"date": "2018-12-26", "close": 36.16, "volume": 56729.0}, {"date": "2018-12-27", "close": 36.69, "volume": 45949.0}, {"date": "2018-12-28", "close": 37.55, "volume": 59771.0}, {"date": "2018-12-31", "close": 38.14, "volume": 70444.0}, {"date": "2019-01-02", "close": 38.58, "volume": 53073.0}, {"date": "2019-01-03", "close": 37.37, "volume": 33319.0}, {"date": "2019-01-04", "close": 39.32, "volume": 28728.0}, {"date": "2019-01-07", "close": 40.42, "volume": 49373.0}, {"date": "2019-01-08", "close": 41.66, "volume": 56429.0}, {"date": "2019-01-09", "close": 41.88, "volume": 84384.0}, {"date": "2019-01-10", "close": 42.39, "volume": 30887.0}, {"date": "2019-01-11", "close": 42.97, "volume": 21230.0}, {"date": "2019-01-14", "close": 42.0, "volume": 28157.0}, {"date": "2019-01-15", "close": 41.99, "volume": 23290.0}, {"date": "2019-01-16", "close": 42.5, "volume": 24992.0}, {"date": "2019-01-17", "close": 42.4, "volume": 44944.0}, {"date": "2019-01-18", "close": 42.52, "volume": 40745.0}, {"date": "2019-01-22", "close": 42.26, "volume": 29507.0}, {"date": "2019-01-23", "close": 41.97, "volume": 29369.0}, {"date": "2019-01-24", "close": 42.41, "volume": 33377.0}, {"date": "2019-01-25", "close": 42.74, "volume": 17160.0}, {"date": "2019-01-28", "close": 42.56, "volume": 18674.0}, {"date": "2019-01-29", "close": 42.6, "volume": 48946.0}, {"date": "2019-01-30", "close": 42.96, "volume": 28476.0}, {"date": "2019-01-31", "close": 43.24, "volume": 37479.0}, {"date": "2019-02-01", "close": 43.3, "volume": 23758.0}, {"date": "2019-02-04", "close": 43.23, "volume": 47359.0}, {"date": "2019-02-05", "close": 43.11, "volume": 24273.0}, {"date": "2019-02-06", "close": 43.22, "volume": 37007.0}, {"date": "2019-02-07", "close": 42.91, "volume": 15097.0}, {"date": "2019-02-08", "close": 42.98, "volume": 15448.0}, {"date": "2019-02-11", "close": 43.05, "volume": 26798.0}, {"date": "2019-02-12", "close": 43.0, "volume": 26802.0}, {"date": "2019-02-13", "close": 42.79, "volume": 45706.0}, {"date": "2019-02-14", "close": 43.0, "volume": 42779.0}, {"date": "2019-02-15", "close": 42.77, "volume": 111128.0}, {"date": "2019-02-19", "close": 43.46, "volume": 58681.0}, {"date": "2019-02-20", "close": 44.83, "volume": 49579.0}, {"date": "2019-02-21", "close": 44.58, "volume": 49248.0}, {"date": "2019-02-22", "close": 44.9, "volume": 33165.0}, {"date": "2019-02-25", "close": 44.46, "volume": 44197.0}, {"date": "2019-02-26", "close": 44.09, "volume": 21814.0}, {"date": "2019-02-27", "close": 44.28, "volume": 28609.0}, {"date": "2019-02-28", "close": 43.85, "volume": 40201.0}, {"date": "2019-03-01", "close": 44.31, "volume": 36484.0}, {"date": "2019-03-04", "close": 44.02, "volume": 38606.0}, {"date": "2019-03-05", "close": 43.71, "volume": 21313.0}, {"date": "2019-03-06", "close": 43.29, "volume": 62458.0}, {"date": "2019-03-07", "close": 43.45, "volume": 50362.0}, {"date": "2019-03-08", "close": 43.44, "volume": 19200.0}, {"date": "2019-03-11", "close": 43.99, "volume": 39040.0}, {"date": "2019-03-12", "close": 43.73, "volume": 29325.0}, {"date": "2019-03-13", "close": 43.36, "volume": 26720.0}, {"date": "2019-03-14", "close": 43.31, "volume": 22844.0}, {"date": "2019-03-15", "close": 43.34, "volume": 98516.0}, {"date": "2019-03-18", "close": 43.63, "volume": 43901.0}, {"date": "2019-03-19", "close": 43.58, "volume": 23653.0}, {"date": "2019-03-20", "close": 43.36, "volume": 29133.0}, {"date": "2019-03-21", "close": 44.39, "volume": 42392.0}, {"date": "2019-03-22", "close": 42.86, "volume": 25462.0}, {"date": "2019-03-25", "close": 43.12, "volume": 20179.0}, {"date": "2019-03-26", "close": 43.14, "volume": 31202.0}, {"date": "2019-03-27", "close": 42.66, "volume": 32271.0}, {"date": "2019-03-28", "close": 43.95, "volume": 200830.0}, {"date": "2019-03-29", "close": 43.92, "volume": 85623.0}, {"date": "2019-04-01", "close": 45.3, "volume": 30585.0}, {"date": "2019-04-02", "close": 45.2, "volume": 26001.0}, {"date": "2019-04-03", "close": 45.45, "volume": 29431.0}, {"date": "2019-04-04", "close": 45.54, "volume": 32875.0}, {"date": "2019-04-05", "close": 45.74, "volume": 38851.0}, {"date": "2019-04-08", "close": 46.68, "volume": 22319.0}, {"date": "2019-04-09", "close": 46.16, "volume": 64059.0}, {"date": "2019-04-10", "close": 47.15, "volume": 39575.0}, {"date": "2019-04-11", "close": 46.81, "volume": 28562.0}, {"date": "2019-04-12", "close": 46.99, "volume": 16722.0}, {"date": "2019-04-15", "close": 46.32, "volume": 30227.0}, {"date": "2019-04-16", "close": 46.3, "volume": 51462.0}, {"date": "2019-04-17", "close": 46.33, "volume": 43533.0}, {"date": "2019-04-18", "close": 45.47, "volume": 45836.0}, {"date": "2019-04-22", "close": 44.44, "volume": 49542.0}, {"date": "2019-04-23", "close": 45.69, "volume": 51616.0}, {"date": "2019-04-24", "close": 44.0, "volume": 158361.0}, {"date": "2019-04-25", "close": 43.0, "volume": 67836.0}, {"date": "2019-04-26", "close": 43.65, "volume": 43210.0}, {"date": "2019-04-29", "close": 43.54, "volume": 45510.0}, {"date": "2019-04-30", "close": 42.69, "volume": 67418.0}, {"date": "2019-05-01", "close": 42.63, "volume": 89778.0}, {"date": "2019-05-02", "close": 42.56, "volume": 26285.0}, {"date": "2019-05-03", "close": 43.2, "volume": 27437.0}, {"date": "2019-05-06", "close": 43.17, "volume": 41988.0}, {"date": "2019-05-07", "close": 41.2, "volume": 58321.0}, {"date": "2019-05-08", "close": 42.51, "volume": 69399.0}, {"date": "2019-05-09", "close": 42.12, "volume": 27732.0}, {"date": "2019-05-10", "close": 42.42, "volume": 27319.0}, {"date": "2019-05-13", "close": 41.33, "volume": 36380.0}, {"date": "2019-05-14", "close": 41.98, "volume": 42668.0}, {"date": "2019-05-15", "close": 43.83, "volume": 83970.0}, {"date": "2019-05-16", "close": 45.4, "volume": 110029.0}, {"date": "2019-05-17", "close": 45.03, "volume": 62732.0}, {"date": "2019-05-20", "close": 44.58, "volume": 19922.0}, {"date": "2019-05-21", "close": 44.3, "volume": 48082.0}, {"date": "2019-05-22", "close": 44.39, "volume": 23436.0}, {"date": "2019-05-23", "close": 43.66, "volume": 53557.0}, {"date": "2019-05-24", "close": 43.88, "volume": 21755.0}, {"date": "2019-05-28", "close": 44.35, "volume": 48525.0}, {"date": "2019-05-29", "close": 43.77, "volume": 47262.0}, {"date": "2019-05-30", "close": 43.86, "volume": 38168.0}, {"date": "2019-05-31", "close": 43.03, "volume": 48784.0}, {"date": "2019-06-03", "close": 42.53, "volume": 52088.0}, {"date": "2019-06-04", "close": 43.09, "volume": 34782.0}, {"date": "2019-06-05", "close": 42.09, "volume": 29528.0}, {"date": "2019-06-06", "close": 41.75, "volume": 25235.0}, {"date": "2019-06-07", "close": 42.95, "volume": 23337.0}, {"date": "2019-06-10", "close": 43.51, "volume": 37741.0}, {"date": "2019-06-11", "close": 43.46, "volume": 34040.0}, {"date": "2019-06-12", "close": 42.88, "volume": 20099.0}, {"date": "2019-06-13", "close": 42.88, "volume": 22005.0}, {"date": "2019-06-14", "close": 41.81, "volume": 29067.0}, {"date": "2019-06-17", "close": 41.94, "volume": 31592.0}, {"date": "2019-06-18", "close": 42.59, "volume": 38158.0}, {"date": "2019-06-19", "close": 42.74, "volume": 12137.0}, {"date": "2019-06-20", "close": 42.89, "volume": 38657.0}, {"date": "2019-06-21", "close": 42.49, "volume": 43106.0}, {"date": "2019-06-24", "close": 42.07, "volume": 32192.0}, {"date": "2019-06-25", "close": 41.85, "volume": 104009.0}, {"date": "2019-06-26", "close": 42.16, "volume": 41426.0}, {"date": "2019-06-27", "close": 42.45, "volume": 225458.0}, {"date": "2019-06-28", "close": 42.74, "volume": 96570.0}, {"date": "2019-07-01", "close": 42.8, "volume": 52443.0}, {"date": "2019-07-02", "close": 43.35, "volume": 51753.0}, {"date": "2019-07-03", "close": 43.71, "volume": 20991.0}, {"date": "2019-07-05", "close": 44.31, "volume": 34558.0}, {"date": "2019-07-08", "close": 44.79, "volume": 43160.0}, {"date": "2019-07-09", "close": 44.87, "volume": 36182.0}, {"date": "2019-07-10", "close": 44.52, "volume": 28866.0}, {"date": "2019-07-11", "close": 43.67, "volume": 29906.0}, {"date": "2019-07-12", "close": 43.92, "volume": 22255.0}, {"date": "2019-07-15", "close": 43.85, "volume": 9491.0}, {"date": "2019-07-16", "close": 44.56, "volume": 27073.0}, {"date": "2019-07-17", "close": 44.38, "volume": 29255.0}, {"date": "2019-07-18", "close": 44.21, "volume": 25089.0}, {"date": "2019-07-19", "close": 43.66, "volume": 28621.0}, {"date": "2019-07-22", "close": 43.82, "volume": 35588.0}, {"date": "2019-07-23", "close": 45.1, "volume": 39956.0}, {"date": "2019-07-24", "close": 45.01, "volume": 34823.0}, {"date": "2019-07-25", "close": 46.89, "volume": 53889.0}, {"date": "2019-07-26", "close": 47.71, "volume": 40467.0}, {"date": "2019-07-29", "close": 47.73, "volume": 52521.0}, {"date": "2019-07-30", "close": 47.74, "volume": 75872.0}, {"date": "2019-07-31", "close": 47.07, "volume": 65852.0}, {"date": "2019-08-01", "close": 45.69, "volume": 35907.0}, {"date": "2019-08-02", "close": 45.24, "volume": 27258.0}, {"date": "2019-08-05", "close": 44.21, "volume": 33569.0}, {"date": "2019-08-06", "close": 45.27, "volume": 81126.0}, {"date": "2019-08-07", "close": 44.78, "volume": 39862.0}, {"date": "2019-08-08", "close": 45.54, "volume": 56529.0}, {"date": "2019-08-09", "close": 45.64, "volume": 43215.0}, {"date": "2019-08-12", "close": 45.51, "volume": 46691.0}, {"date": "2019-08-13", "close": 45.77, "volume": 52985.0}, {"date": "2019-08-14", "close": 44.13, "volume": 35875.0}, {"date": "2019-08-15", "close": 43.89, "volume": 49715.0}, {"date": "2019-08-16", "close": 45.27, "volume": 124645.0}, {"date": "2019-08-19", "close": 45.27, "volume": 70285.0}, {"date": "2019-08-20", "close": 45.5, "volume": 82265.0}, {"date": "2019-08-21", "close": 45.41, "volume": 26921.0}, {"date": "2019-08-22", "close": 45.21, "volume": 23363.0}, {"date": "2019-08-23", "close": 43.66, "volume": 36616.0}, {"date": "2019-08-26", "close": 44.57, "volume": 17609.0}, {"date": "2019-08-27", "close": 43.89, "volume": 33687.0}, {"date": "2019-08-28", "close": 44.53, "volume": 21892.0}, {"date": "2019-08-29", "close": 44.95, "volume": 23257.0}, {"date": "2019-08-30", "close": 44.38, "volume": 31370.0}, {"date": "2019-09-03", "close": 42.17, "volume": 75665.0}, {"date": "2019-09-04", "close": 43.04, "volume": 24826.0}, {"date": "2019-09-05", "close": 43.14, "volume": 61825.0}, {"date": "2019-09-06", "close": 43.08, "volume": 20003.0}, {"date": "2019-09-09", "close": 43.75, "volume": 38526.0}, {"date": "2019-09-10", "close": 44.01, "volume": 73588.0}, {"date": "2019-09-11", "close": 44.54, "volume": 61629.0}, {"date": "2019-09-12", "close": 45.39, "volume": 52029.0}, {"date": "2019-09-13", "close": 46.15, "volume": 38410.0}, {"date": "2019-09-16", "close": 45.99, "volume": 20556.0}, {"date": "2019-09-17", "close": 45.63, "volume": 30327.0}, {"date": "2019-09-18", "close": 44.68, "volume": 28682.0}, {"date": "2019-09-19", "close": 44.64, "volume": 30006.0}, {"date": "2019-09-20", "close": 43.83, "volume": 81103.0}, {"date": "2019-09-23", "close": 43.6, "volume": 19447.0}, {"date": "2019-09-24", "close": 43.42, "volume": 57010.0}, {"date": "2019-09-25", "close": 43.22, "volume": 43233.0}, {"date": "2019-09-26", "close": 42.48, "volume": 15909.0}, {"date": "2019-09-27", "close": 41.38, "volume": 39064.0}, {"date": "2019-09-30", "close": 41.69, "volume": 30113.0}, {"date": "2019-10-01", "close": 41.59, "volume": 47445.0}, {"date": "2019-10-02", "close": 41.86, "volume": 49175.0}, {"date": "2019-10-03", "close": 41.86, "volume": 30359.0}, {"date": "2019-10-04", "close": 42.22, "volume": 25309.0}, {"date": "2019-10-07", "close": 41.9, "volume": 58089.0}, {"date": "2019-10-08", "close": 41.42, "volume": 25326.0}, {"date": "2019-10-09", "close": 41.65, "volume": 26994.0}, {"date": "2019-10-10", "close": 41.29, "volume": 37042.0}, {"date": "2019-10-11", "close": 42.54, "volume": 29355.0}, {"date": "2019-10-14", "close": 42.38, "volume": 27397.0}, {"date": "2019-10-15", "close": 43.35, "volume": 34560.0}, {"date": "2019-10-16", "close": 42.91, "volume": 25419.0}, {"date": "2019-10-17", "close": 42.8, "volume": 39529.0}, {"date": "2019-10-18", "close": 42.78, "volume": 17081.0}, {"date": "2019-10-21", "close": 42.8, "volume": 25857.0}, {"date": "2019-10-22", "close": 42.84, "volume": 31281.0}, {"date": "2019-10-23", "close": 42.87, "volume": 20447.0}, {"date": "2019-10-24", "close": 42.38, "volume": 24428.0}, {"date": "2019-10-25", "close": 42.96, "volume": 27501.0}, {"date": "2019-10-28", "close": 43.32, "volume": 18581.0}, {"date": "2019-10-29", "close": 43.35, "volume": 32953.0}, {"date": "2019-10-30", "close": 43.37, "volume": 12172.0}, {"date": "2019-10-31", "close": 43.19, "volume": 98997.0}, {"date": "2019-11-01", "close": 43.24, "volume": 77254.0}, {"date": "2019-11-04", "close": 43.03, "volume": 50686.0}, {"date": "2019-11-05", "close": 43.33, "volume": 24551.0}, {"date": "2019-11-06", "close": 43.05, "volume": 36195.0}, {"date": "2019-11-07", "close": 44.15, "volume": 34815.0}, {"date": "2019-11-08", "close": 44.17, "volume": 37181.0}, {"date": "2019-11-11", "close": 43.88, "volume": 23952.0}, {"date": "2019-11-12", "close": 43.4, "volume": 36269.0}, {"date": "2019-11-13", "close": 43.43, "volume": 26747.0}, {"date": "2019-11-14", "close": 43.39, "volume": 20070.0}, {"date": "2019-11-15", "close": 43.43, "volume": 47920.0}, {"date": "2019-11-18", "close": 43.77, "volume": 29309.0}, {"date": "2019-11-19", "close": 43.95, "volume": 29461.0}, {"date": "2019-11-20", "close": 44.26, "volume": 81307.0}, {"date": "2019-11-21", "close": 44.36, "volume": 35538.0}, {"date": "2019-11-22", "close": 44.44, "volume": 28820.0}, {"date": "2019-11-25", "close": 46.09, "volume": 39576.0}, {"date": "2019-11-26", "close": 45.85, "volume": 33997.0}, {"date": "2019-11-27", "close": 45.64, "volume": 28180.0}, {"date": "2019-11-29", "close": 45.6, "volume": 16730.0}, {"date": "2019-12-02", "close": 44.81, "volume": 46247.0}, {"date": "2019-12-03", "close": 44.9, "volume": 54568.0}, {"date": "2019-12-04", "close": 45.18, "volume": 47152.0}, {"date": "2019-12-05", "close": 44.57, "volume": 68496.0}, {"date": "2019-12-06", "close": 45.37, "volume": 49286.0}, {"date": "2019-12-09", "close": 45.08, "volume": 42229.0}, {"date": "2019-12-10", "close": 45.08, "volume": 35850.0}, {"date": "2019-12-11", "close": 45.6, "volume": 55244.0}, {"date": "2019-12-12", "close": 46.8, "volume": 48460.0}, {"date": "2019-12-13", "close": 47.32, "volume": 40367.0}, {"date": "2019-12-16", "close": 46.95, "volume": 45151.0}, {"date": "2019-12-17", "close": 47.6, "volume": 98651.0}, {"date": "2019-12-18", "close": 48.59, "volume": 45313.0}, {"date": "2019-12-19", "close": 48.75, "volume": 42892.0}, {"date": "2019-12-20", "close": 48.49, "volume": 144250.0}, {"date": "2019-12-23", "close": 48.58, "volume": 75574.0}, {"date": "2019-12-24", "close": 48.14, "volume": 30793.0}, {"date": "2019-12-26", "close": 48.06, "volume": 33226.0}, {"date": "2019-12-27", "close": 48.09, "volume": 20751.0}, {"date": "2019-12-30", "close": 48.13, "volume": 36746.0}, {"date": "2019-12-31", "close": 48.55, "volume": 45015.0}, {"date": "2020-01-02", "close": 49.3, "volume": 34718.0}, {"date": "2020-01-03", "close": 49.18, "volume": 56493.0}, {"date": "2020-01-06", "close": 52.01, "volume": 75583.0}, {"date": "2020-01-07", "close": 52.76, "volume": 122203.0}, {"date": "2020-01-08", "close": 52.12, "volume": 111996.0}, {"date": "2020-01-09", "close": 51.45, "volume": 85409.0}, {"date": "2020-01-10", "close": 51.49, "volume": 77242.0}, {"date": "2020-01-13", "close": 51.42, "volume": 77517.0}, {"date": "2020-01-14", "close": 51.24, "volume": 40173.0}, {"date": "2020-01-15", "close": 50.94, "volume": 32606.0}, {"date": "2020-01-16", "close": 52.54, "volume": 69471.0}, {"date": "2020-01-17", "close": 52.66, "volume": 33370.0}, {"date": "2020-01-21", "close": 52.0, "volume": 72774.0}, {"date": "2020-01-22", "close": 52.05, "volume": 41267.0}, {"date": "2020-01-23", "close": 52.48, "volume": 60923.0}, {"date": "2020-01-24", "close": 51.87, "volume": 39670.0}, {"date": "2020-01-27", "close": 51.51, "volume": 38724.0}, {"date": "2020-01-28", "close": 52.09, "volume": 30608.0}, {"date": "2020-01-29", "close": 52.42, "volume": 41155.0}, {"date": "2020-01-30", "close": 53.44, "volume": 137368.0}, {"date": "2020-01-31", "close": 53.68, "volume": 63630.0}, {"date": "2020-02-03", "close": 54.02, "volume": 81305.0}, {"date": "2020-02-04", "close": 53.7, "volume": 71750.0}, {"date": "2020-02-05", "close": 53.84, "volume": 166633.0}, {"date": "2020-02-06", "close": 53.45, "volume": 739091.0}, {"date": "2020-02-07", "close": 54.0, "volume": 221190.0}, {"date": "2020-02-10", "close": 55.86, "volume": 822957.0}, {"date": "2020-02-11", "close": 55.4, "volume": 434913.0}, {"date": "2020-02-12", "close": 56.625, "volume": 296499.0}, {"date": "2020-02-13", "close": 56.88, "volume": 274113.0}, {"date": "2020-02-14", "close": 56.7, "volume": 85933.0}, {"date": "2020-02-18", "close": 56.6, "volume": 234747.0}, {"date": "2020-02-19", "close": 56.46, "volume": 131698.0}, {"date": "2020-02-20", "close": 56.955, "volume": 248603.0}, {"date": "2020-02-21", "close": 56.245, "volume": 274458.0}, {"date": "2020-02-24", "close": 54.25, "volume": 158926.0}, {"date": "2020-02-25", "close": 50.98, "volume": 108361.0}, {"date": "2020-02-26", "close": 49.51, "volume": 119265.0}, {"date": "2020-02-27", "close": 48.81, "volume": 168780.0}, {"date": "2020-02-28", "close": 47.28, "volume": 346425.0}, {"date": "2020-03-02", "close": 45.29, "volume": 209869.0}, {"date": "2020-03-03", "close": 43.87, "volume": 116802.0}, {"date": "2020-03-04", "close": 44.07, "volume": 75082.0}, {"date": "2020-03-05", "close": 39.13, "volume": 149270.0}, {"date": "2020-03-06", "close": 38.46, "volume": 268500.0}, {"date": "2020-03-09", "close": 32.53, "volume": 359362.0}, {"date": "2020-03-10", "close": 32.3, "volume": 233714.0}, {"date": "2020-03-11", "close": 26.47, "volume": 317262.0}, {"date": "2020-03-12", "close": 21.31, "volume": 580615.0}, {"date": "2020-03-13", "close": 23.99, "volume": 564921.0}, {"date": "2020-03-16", "close": 17.32, "volume": 267018.0}, {"date": "2020-03-17", "close": 17.88, "volume": 373225.0}, {"date": "2020-03-18", "close": 14.2, "volume": 523813.0}, {"date": "2020-03-19", "close": 15.47, "volume": 391347.0}, {"date": "2020-03-20", "close": 15.69, "volume": 358364.0}, {"date": "2020-03-23", "close": 19.2, "volume": 247838.0}, {"date": "2020-03-24", "close": 22.39, "volume": 265298.0}, {"date": "2020-03-25", "close": 26.88, "volume": 263342.0}, {"date": "2020-03-26", "close": 28.04, "volume": 203516.0}, {"date": "2020-03-27", "close": 24.9, "volume": 102005.0}, {"date": "2020-03-30", "close": 25.6, "volume": 121761.0}, {"date": "2020-03-31", "close": 28.07, "volume": 195835.0}, {"date": "2020-04-01", "close": 25.95, "volume": 159448.0}, {"date": "2020-04-02", "close": 25.57, "volume": 132270.0}, {"date": "2020-04-03", "close": 22.71, "volume": 154927.0}, {"date": "2020-04-06", "close": 26.52, "volume": 92274.0}, {"date": "2020-04-07", "close": 26.21, "volume": 193671.0}, {"date": "2020-04-08", "close": 27.55, "volume": 135033.0}, {"date": "2020-04-09", "close": 28.81, "volume": 297158.0}, {"date": "2020-04-13", "close": 27.88, "volume": 134442.0}, {"date": "2020-04-14", "close": 28.36, "volume": 87350.0}, {"date": "2020-04-15", "close": 26.38, "volume": 53546.0}, {"date": "2020-04-16", "close": 25.11, "volume": 105196.0}, {"date": "2020-04-17", "close": 27.1, "volume": 86691.0}, {"date": "2020-04-20", "close": 25.11, "volume": 89003.0}, {"date": "2020-04-21", "close": 25.17, "volume": 91325.0}, {"date": "2020-04-22", "close": 25.52, "volume": 146277.0}, {"date": "2020-04-23", "close": 26.02, "volume": 259162.0}, {"date": "2020-04-24", "close": 27.45, "volume": 163163.0}, {"date": "2020-04-27", "close": 30.83, "volume": 399485.0}, {"date": "2020-04-28", "close": 32.74, "volume": 182022.0}, {"date": "2020-04-29", "close": 35.37, "volume": 197227.0}, {"date": "2020-04-30", "close": 33.34, "volume": 127468.0}, {"date": "2020-05-01", "close": 30.81, "volume": 96695.0}, {"date": "2020-05-04", "close": 30.54, "volume": 110725.0}, {"date": "2020-05-05", "close": 30.11, "volume": 112414.0}, {"date": "2020-05-06", "close": 29.82, "volume": 120147.0}, {"date": "2020-05-07", "close": 31.34, "volume": 113373.0}, {"date": "2020-05-08", "close": 33.89, "volume": 128015.0}, {"date": "2020-05-11", "close": 32.6, "volume": 152071.0}, {"date": "2020-05-12", "close": 30.15, "volume": 124925.0}, {"date": "2020-05-13", "close": 28.34, "volume": 93310.0}, {"date": "2020-05-14", "close": 29.77, "volume": 210118.0}, {"date": "2020-05-15", "close": 30.34, "volume": 376678.0}, {"date": "2020-05-18", "close": 32.73, "volume": 136154.0}, {"date": "2020-05-19", "close": 33.0, "volume": 124681.0}, {"date": "2020-05-20", "close": 35.9, "volume": 182164.0}, {"date": "2020-05-21", "close": 36.6, "volume": 215519.0}, {"date": "2020-05-22", "close": 37.0, "volume": 104776.0}, {"date": "2020-05-26", "close": 38.12, "volume": 150893.0}, {"date": "2020-05-27", "close": 40.69, "volume": 238866.0}, {"date": "2020-05-28", "close": 40.22, "volume": 165649.0}, {"date": "2020-05-29", "close": 40.14, "volume": 153218.0}, {"date": "2020-06-01", "close": 40.64, "volume": 99911.0}, {"date": "2020-06-02", "close": 40.47, "volume": 59100.0}, {"date": "2020-06-03", "close": 42.23, "volume": 105632.0}, {"date": "2020-06-04", "close": 42.08, "volume": 74618.0}, {"date": "2020-06-05", "close": 42.17, "volume": 108167.0}, {"date": "2020-06-08", "close": 43.33, "volume": 118796.0}, {"date": "2020-06-09", "close": 42.3, "volume": 101576.0}, {"date": "2020-06-10", "close": 40.4, "volume": 88901.0}, {"date": "2020-06-11", "close": 35.49, "volume": 119589.0}, {"date": "2020-06-12", "close": 36.0, "volume": 143965.0}, {"date": "2020-06-15", "close": 37.63, "volume": 112664.0}, {"date": "2020-06-16", "close": 38.33, "volume": 61428.0}, {"date": "2020-06-17", "close": 37.35, "volume": 67852.0}, {"date": "2020-06-18", "close": 36.78, "volume": 63440.0}, {"date": "2020-06-19", "close": 35.74, "volume": 139981.0}, {"date": "2020-06-22", "close": 36.24, "volume": 66429.0}, {"date": "2020-06-23", "close": 37.2, "volume": 94275.0}, {"date": "2020-06-24", "close": 35.5, "volume": 112328.0}, {"date": "2020-06-25", "close": 34.71, "volume": 98532.0}, {"date": "2020-06-26", "close": 32.33, "volume": 283067.0}, {"date": "2020-06-29", "close": 34.05, "volume": 107604.0}, {"date": "2020-06-30", "close": 34.08, "volume": 76147.0}, {"date": "2020-07-01", "close": 33.91, "volume": 78344.0}, {"date": "2020-07-02", "close": 34.36, "volume": 60609.0}, {"date": "2020-07-06", "close": 34.3, "volume": 75864.0}, {"date": "2020-07-07", "close": 32.1, "volume": 118936.0}, {"date": "2020-07-08", "close": 31.98, "volume": 119351.0}, {"date": "2020-07-09", "close": 31.33, "volume": 105320.0}, {"date": "2020-07-10", "close": 32.0, "volume": 61869.0}, {"date": "2020-07-13", "close": 32.23, "volume": 77732.0}, {"date": "2020-07-14", "close": 32.69, "volume": 84468.0}, {"date": "2020-07-15", "close": 36.28, "volume": 104615.0}, {"date": "2020-07-16", "close": 35.15, "volume": 87406.0}, {"date": "2020-07-17", "close": 35.15, "volume": 96000.0}, {"date": "2020-07-20", "close": 33.57, "volume": 56372.0}, {"date": "2020-07-21", "close": 35.01, "volume": 106655.0}, {"date": "2020-07-22", "close": 34.54, "volume": 50197.0}, {"date": "2020-07-23", "close": 34.91, "volume": 143080.0}, {"date": "2020-07-24", "close": 35.45, "volume": 74969.0}, {"date": "2020-07-27", "close": 34.83, "volume": 101653.0}, {"date": "2020-07-28", "close": 35.22, "volume": 81443.0}, {"date": "2020-07-29", "close": 36.75, "volume": 130408.0}, {"date": "2020-07-30", "close": 37.22, "volume": 49899.0}, {"date": "2020-07-31", "close": 36.19, "volume": 119282.0}, {"date": "2020-08-03", "close": 37.55, "volume": 64220.0}, {"date": "2020-08-04", "close": 37.79, "volume": 45778.0}, {"date": "2020-08-05", "close": 37.98, "volume": 64307.0}, {"date": "2020-08-06", "close": 39.8, "volume": 51934.0}, {"date": "2020-08-07", "close": 40.34, "volume": 89128.0}, {"date": "2020-08-10", "close": 42.12, "volume": 78816.0}, {"date": "2020-08-11", "close": 43.915, "volume": 139287.0}, {"date": "2020-08-12", "close": 44.55, "volume": 128212.0}, {"date": "2020-08-13", "close": 43.98, "volume": 55909.0}, {"date": "2020-08-14", "close": 44.14, "volume": 45020.0}, {"date": "2020-08-17", "close": 44.11, "volume": 48258.0}, {"date": "2020-08-18", "close": 43.75, "volume": 43915.0}, {"date": "2020-08-19", "close": 43.69, "volume": 67086.0}, {"date": "2020-08-20", "close": 43.89, "volume": 42397.0}, {"date": "2020-08-21", "close": 43.405, "volume": 55809.0}, {"date": "2020-08-24", "close": 43.94, "volume": 52834.0}, {"date": "2020-08-25", "close": 44.07, "volume": 83240.0}, {"date": "2020-08-26", "close": 45.49, "volume": 75267.0}, {"date": "2020-08-27", "close": 45.74, "volume": 62113.0}, {"date": "2020-08-28", "close": 47.86, "volume": 64984.0}, {"date": "2020-08-31", "close": 46.01, "volume": 110312.0}, {"date": "2020-09-01", "close": 47.77, "volume": 57181.0}, {"date": "2020-09-02", "close": 47.0, "volume": 101579.0}, {"date": "2020-09-03", "close": 46.04, "volume": 64936.0}, {"date": "2020-09-04", "close": 46.29, "volume": 57030.0}, {"date": "2020-09-08", "close": 45.32, "volume": 79467.0}, {"date": "2020-09-09", "close": 45.28, "volume": 64805.0}, {"date": "2020-09-10", "close": 45.28, "volume": 95082.0}, {"date": "2020-09-11", "close": 44.41, "volume": 81769.0}, {"date": "2020-09-14", "close": 46.41, "volume": 84226.0}, {"date": "2020-09-15", "close": 47.16, "volume": 57893.0}, {"date": "2020-09-16", "close": 46.71, "volume": 68485.0}, {"date": "2020-09-17", "close": 46.05, "volume": 58738.0}, {"date": "2020-09-18", "close": 45.36, "volume": 203653.0}, {"date": "2020-09-21", "close": 44.21, "volume": 105837.0}, {"date": "2020-09-22", "close": 46.52, "volume": 60279.0}, {"date": "2020-09-23", "close": 44.43, "volume": 94331.0}, {"date": "2020-09-24", "close": 44.28, "volume": 102150.0}, {"date": "2020-09-25", "close": 45.28, "volume": 65361.0}, {"date": "2020-09-28", "close": 45.99, "volume": 130380.0}, {"date": "2020-09-29", "close": 44.12, "volume": 69646.0}, {"date": "2020-09-30", "close": 44.6, "volume": 100113.0}, {"date": "2020-10-01", "close": 45.01, "volume": 45383.0}, {"date": "2020-10-02", "close": 45.66, "volume": 79930.0}, {"date": "2020-10-05", "close": 45.84, "volume": 56715.0}, {"date": "2020-10-06", "close": 45.62, "volume": 79532.0}, {"date": "2020-10-07", "close": 46.43, "volume": 57869.0}, {"date": "2020-10-08", "close": 46.34, "volume": 47587.0}, {"date": "2020-10-09", "close": 46.49, "volume": 44373.0}, {"date": "2020-10-12", "close": 46.25, "volume": 65238.0}, {"date": "2020-10-13", "close": 46.37, "volume": 43537.0}, {"date": "2020-10-14", "close": 46.06, "volume": 27746.0}, {"date": "2020-10-15", "close": 46.59, "volume": 53551.0}, {"date": "2020-10-16", "close": 46.41, "volume": 41852.0}, {"date": "2020-10-19", "close": 45.44, "volume": 40799.0}, {"date": "2020-10-20", "close": 45.5, "volume": 35737.0}, {"date": "2020-10-21", "close": 43.67, "volume": 34532.0}, {"date": "2020-10-22", "close": 44.29, "volume": 212614.0}, {"date": "2020-10-23", "close": 45.4, "volume": 71907.0}, {"date": "2020-10-26", "close": 44.17, "volume": 82144.0}, {"date": "2020-10-27", "close": 42.0, "volume": 81617.0}, {"date": "2020-10-28", "close": 41.31, "volume": 70444.0}, {"date": "2020-10-29", "close": 41.41, "volume": 99597.0}, {"date": "2020-10-30", "close": 43.39, "volume": 141819.0}, {"date": "2020-11-02", "close": 45.94, "volume": 145318.0}, {"date": "2020-11-03", "close": 46.89, "volume": 175120.0}, {"date": "2020-11-04", "close": 48.81, "volume": 133278.0}, {"date": "2020-11-05", "close": 49.45, "volume": 133964.0}, {"date": "2020-11-06", "close": 48.94, "volume": 67607.0}, {"date": "2020-11-09", "close": 50.79, "volume": 111662.0}, {"date": "2020-11-10", "close": 50.54, "volume": 91898.0}, {"date": "2020-11-11", "close": 48.1, "volume": 81937.0}, {"date": "2020-11-12", "close": 46.65, "volume": 93922.0}, {"date": "2020-11-13", "close": 47.74, "volume": 100602.0}, {"date": "2020-11-16", "close": 49.77, "volume": 77445.0}, {"date": "2020-11-17", "close": 49.8, "volume": 57393.0}, {"date": "2020-11-18", "close": 49.62, "volume": 45050.0}, {"date": "2020-11-19", "close": 50.0, "volume": 34047.0}, {"date": "2020-11-20", "close": 49.4, "volume": 74309.0}, {"date": "2020-11-23", "close": 50.17, "volume": 60232.0}, {"date": "2020-11-24", "close": 52.24, "volume": 81672.0}, {"date": "2020-11-25", "close": 54.21, "volume": 171527.0}, {"date": "2020-11-27", "close": 56.51, "volume": 91038.0}, {"date": "2020-11-30", "close": 55.22, "volume": 126135.0}, {"date": "2020-12-01", "close": 56.08, "volume": 463039.0}, {"date": "2020-12-02", "close": 52.5, "volume": 231418.0}, {"date": "2020-12-03", "close": 52.95, "volume": 101828.0}, {"date": "2020-12-04", "close": 53.3, "volume": 126546.0}, {"date": "2020-12-07", "close": 53.0, "volume": 127432.0}, {"date": "2020-12-08", "close": 54.06, "volume": 120750.0}, {"date": "2020-12-09", "close": 53.99, "volume": 88562.0}, {"date": "2020-12-10", "close": 53.94, "volume": 95114.0}, {"date": "2020-12-11", "close": 52.4, "volume": 47707.0}, {"date": "2020-12-14", "close": 52.94, "volume": 46747.0}, {"date": "2020-12-15", "close": 55.0, "volume": 76624.0}, {"date": "2020-12-16", "close": 54.97, "volume": 101307.0}, {"date": "2020-12-17", "close": 57.22, "volume": 77996.0}, {"date": "2020-12-18", "close": 57.4, "volume": 124674.0}, {"date": "2020-12-21", "close": 56.85, "volume": 76492.0}, {"date": "2020-12-22", "close": 58.23, "volume": 65997.0}, {"date": "2020-12-23", "close": 58.12, "volume": 54974.0}, {"date": "2020-12-24", "close": 59.5, "volume": 54222.0}, {"date": "2020-12-28", "close": 59.42, "volume": 76246.0}, {"date": "2020-12-29", "close": 56.97, "volume": 72961.0}, {"date": "2020-12-30", "close": 60.11, "volume": 85688.0}, {"date": "2020-12-31", "close": 61.22, "volume": 109294.0}, {"date": "2021-01-04", "close": 58.06, "volume": 72716.0}, {"date": "2021-01-05", "close": 60.55, "volume": 56089.0}, {"date": "2021-01-06", "close": 61.91, "volume": 114029.0}, {"date": "2021-01-07", "close": 61.61, "volume": 47675.0}, {"date": "2021-01-08", "close": 61.16, "volume": 68709.0}, {"date": "2021-01-11", "close": 62.38, "volume": 115249.0}, {"date": "2021-01-12", "close": 62.93, "volume": 113114.0}, {"date": "2021-01-13", "close": 61.12, "volume": 58266.0}, {"date": "2021-01-14", "close": 61.61, "volume": 60559.0}, {"date": "2021-01-15", "close": 60.76, "volume": 43880.0}, {"date": "2021-01-19", "close": 60.81, "volume": 37779.0}, {"date": "2021-01-20", "close": 61.39, "volume": 57671.0}, {"date": "2021-01-21", "close": 60.87, "volume": 57232.0}, {"date": "2021-01-22", "close": 61.5, "volume": 43800.0}, {"date": "2021-01-25", "close": 58.48, "volume": 58634.0}, {"date": "2021-01-26", "close": 56.75, "volume": 81348.0}, {"date": "2021-01-27", "close": 53.0, "volume": 98683.0}, {"date": "2021-01-28", "close": 54.75, "volume": 127393.0}, {"date": "2021-01-29", "close": 52.85, "volume": 47301.0}, {"date": "2021-02-01", "close": 53.5, "volume": 45330.0}, {"date": "2021-02-02", "close": 55.57, "volume": 63383.0}, {"date": "2021-02-03", "close": 55.75, "volume": 48616.0}, {"date": "2021-02-04", "close": 56.97, "volume": 48407.0}, {"date": "2021-02-05", "close": 57.52, "volume": 58564.0}, {"date": "2021-02-08", "close": 57.75, "volume": 63087.0}, {"date": "2021-02-09", "close": 57.47, "volume": 42037.0}, {"date": "2021-02-10", "close": 56.97, "volume": 80976.0}, {"date": "2021-02-11", "close": 56.5, "volume": 88702.0}, {"date": "2021-02-12", "close": 56.5, "volume": 51473.0}, {"date": "2021-02-16", "close": 58.5, "volume": 206359.0}, {"date": "2021-02-17", "close": 55.12, "volume": 117750.0}, {"date": "2021-02-18", "close": 54.75, "volume": 77465.0}, {"date": "2021-02-19", "close": 56.51, "volume": 105271.0}, {"date": "2021-02-22", "close": 60.37, "volume": 138269.0}, {"date": "2021-02-23", "close": 61.56, "volume": 93613.0}, {"date": "2021-02-24", "close": 63.55, "volume": 110931.0}, {"date": "2021-02-25", "close": 65.5, "volume": 246226.0}, {"date": "2021-02-26", "close": 67.66, "volume": 322302.0}, {"date": "2021-03-01", "close": 68.06, "volume": 272979.0}, {"date": "2021-03-02", "close": 66.5, "volume": 970140.0}, {"date": "2021-03-03", "close": 63.6, "volume": 138854.0}, {"date": "2021-03-04", "close": 60.25, "volume": 173904.0}, {"date": "2021-03-05", "close": 62.3, "volume": 113071.0}, {"date": "2021-03-08", "close": 63.09, "volume": 104606.0}, {"date": "2021-03-09", "close": 63.27, "volume": 84159.0}, {"date": "2021-03-10", "close": 67.35, "volume": 121413.0}, {"date": "2021-03-11", "close": 69.75, "volume": 132309.0}, {"date": "2021-03-12", "close": 69.14, "volume": 75694.0}, {"date": "2021-03-15", "close": 68.99, "volume": 57756.0}, {"date": "2021-03-16", "close": 67.08, "volume": 98277.0}, {"date": "2021-03-17", "close": 66.89, "volume": 52784.0}, {"date": "2021-03-18", "close": 64.69, "volume": 65283.0}, {"date": "2021-03-19", "close": 64.47, "volume": 173759.0}, {"date": "2021-03-22", "close": 64.5, "volume": 91415.0}, {"date": "2021-03-23", "close": 63.14, "volume": 95502.0}, {"date": "2021-03-24", "close": 60.87, "volume": 122098.0}, {"date": "2021-03-25", "close": 63.41, "volume": 65129.0}, {"date": "2021-03-26", "close": 64.03, "volume": 83573.0}, {"date": "2021-03-29", "close": 59.61, "volume": 64718.0}, {"date": "2021-03-30", "close": 61.16, "volume": 61358.0}, {"date": "2021-03-31", "close": 60.62, "volume": 130375.0}, {"date": "2021-04-01", "close": 62.57, "volume": 69230.0}, {"date": "2021-04-05", "close": 63.51, "volume": 42838.0}, {"date": "2021-04-06", "close": 64.74, "volume": 41043.0}, {"date": "2021-04-07", "close": 64.16, "volume": 83375.0}, {"date": "2021-04-08", "close": 64.98, "volume": 76293.0}, {"date": "2021-04-09", "close": 66.37, "volume": 42290.0}, {"date": "2021-04-12", "close": 66.04, "volume": 35834.0}, {"date": "2021-04-13", "close": 66.2, "volume": 61972.0}, {"date": "2021-04-14", "close": 66.55, "volume": 49008.0}, {"date": "2021-04-15", "close": 67.26, "volume": 47745.0}, {"date": "2021-04-16", "close": 67.46, "volume": 48179.0}, {"date": "2021-04-19", "close": 65.6, "volume": 52517.0}, {"date": "2021-04-20", "close": 64.53, "volume": 57748.0}, {"date": "2021-04-21", "close": 66.2, "volume": 60014.0}, {"date": "2021-04-22", "close": 66.52, "volume": 37341.0}, {"date": "2021-04-23", "close": 66.86, "volume": 39878.0}, {"date": "2021-04-26", "close": 67.03, "volume": 37367.0}, {"date": "2021-04-27", "close": 68.4, "volume": 48023.0}, {"date": "2021-04-28", "close": 68.9, "volume": 43564.0}, {"date": "2021-04-29", "close": 75.08, "volume": 120721.0}, {"date": "2021-04-30", "close": 75.41, "volume": 110273.0}, {"date": "2021-05-03", "close": 73.44, "volume": 140031.0}, {"date": "2021-05-04", "close": 72.47, "volume": 105916.0}, {"date": "2021-05-05", "close": 73.09, "volume": 100715.0}, {"date": "2021-05-06", "close": 71.98, "volume": 75667.0}, {"date": "2021-05-07", "close": 73.24, "volume": 69419.0}, {"date": "2021-05-10", "close": 71.05, "volume": 102030.0}, {"date": "2021-05-11", "close": 71.98, "volume": 92625.0}, {"date": "2021-05-12", "close": 68.38, "volume": 124865.0}, {"date": "2021-05-13", "close": 71.74, "volume": 110355.0}, {"date": "2021-05-14", "close": 72.88, "volume": 49583.0}, {"date": "2021-05-17", "close": 71.41, "volume": 94676.0}, {"date": "2021-05-18", "close": 70.8, "volume": 75243.0}, {"date": "2021-05-19", "close": 69.21, "volume": 59861.0}, {"date": "2021-05-20", "close": 69.8, "volume": 54859.0}, {"date": "2021-05-21", "close": 70.95, "volume": 68310.0}, {"date": "2021-05-24", "close": 71.64, "volume": 58748.0}, {"date": "2021-05-25", "close": 70.77, "volume": 57029.0}, {"date": "2021-05-26", "close": 72.19, "volume": 79856.0}, {"date": "2021-05-27", "close": 71.98, "volume": 46243.0}, {"date": "2021-05-28", "close": 71.36, "volume": 28900.0}, {"date": "2021-06-01", "close": 72.68, "volume": 42275.0}, {"date": "2021-06-02", "close": 71.76, "volume": 32028.0}, {"date": "2021-06-03", "close": 70.46, "volume": 55056.0}, {"date": "2021-06-04", "close": 70.7, "volume": 28258.0}, {"date": "2021-06-07", "close": 70.61, "volume": 33173.0}, {"date": "2021-06-08", "close": 71.12, "volume": 53243.0}, {"date": "2021-06-09", "close": 70.05, "volume": 33921.0}, {"date": "2021-06-10", "close": 70.52, "volume": 48649.0}, {"date": "2021-06-11", "close": 71.49, "volume": 40297.0}, {"date": "2021-06-14", "close": 69.63, "volume": 36433.0}, {"date": "2021-06-15", "close": 69.26, "volume": 39941.0}, {"date": "2021-06-16", "close": 68.87, "volume": 60212.0}, {"date": "2021-06-17", "close": 66.45, "volume": 36875.0}, {"date": "2021-06-18", "close": 65.29, "volume": 80243.0}, {"date": "2021-06-21", "close": 67.94, "volume": 60432.0}, {"date": "2021-06-22", "close": 68.12, "volume": 36826.0}, {"date": "2021-06-23", "close": 67.95, "volume": 34032.0}, {"date": "2021-06-24", "close": 68.2, "volume": 34144.0}, {"date": "2021-06-25", "close": 67.46, "volume": 124816.0}, {"date": "2021-06-28", "close": 65.28, "volume": 55427.0}, {"date": "2021-06-29", "close": 65.41, "volume": 34425.0}, {"date": "2021-06-30", "close": 66.17, "volume": 55208.0}, {"date": "2021-07-01", "close": 66.92, "volume": 25461.0}, {"date": "2021-07-02", "close": 66.51, "volume": 23535.0}, {"date": "2021-07-06", "close": 63.82, "volume": 58620.0}, {"date": "2021-07-07", "close": 62.59, "volume": 58909.0}, {"date": "2021-07-08", "close": 62.4, "volume": 76182.0}, {"date": "2021-07-09", "close": 65.84, "volume": 125908.0}, {"date": "2021-07-12", "close": 65.91, "volume": 58964.0}, {"date": "2021-07-13", "close": 63.64, "volume": 79170.0}, {"date": "2021-07-14", "close": 63.14, "volume": 37259.0}, {"date": "2021-07-15", "close": 61.58, "volume": 65384.0}, {"date": "2021-07-16", "close": 60.24, "volume": 46672.0}, {"date": "2021-07-19", "close": 59.06, "volume": 126219.0}, {"date": "2021-07-20", "close": 61.69, "volume": 77070.0}, {"date": "2021-07-21", "close": 62.72, "volume": 33253.0}, {"date": "2021-07-22", "close": 60.79, "volume": 29810.0}, {"date": "2021-07-23", "close": 60.85, "volume": 29733.0}, {"date": "2021-07-26", "close": 62.28, "volume": 75896.0}, {"date": "2021-07-27", "close": 61.58, "volume": 35210.0}, {"date": "2021-07-28", "close": 62.13, "volume": 34230.0}, {"date": "2021-07-29", "close": 65.78, "volume": 118318.0}, {"date": "2021-07-30", "close": 63.85, "volume": 90899.0}, {"date": "2021-08-02", "close": 65.38, "volume": 87667.0}, {"date": "2021-08-03", "close": 63.88, "volume": 106045.0}, {"date": "2021-08-04", "close": 63.71, "volume": 60142.0}, {"date": "2021-08-05", "close": 65.36, "volume": 69109.0}, {"date": "2021-08-06", "close": 65.68, "volume": 51294.0}, {"date": "2021-08-09", "close": 64.63, "volume": 63658.0}, {"date": "2021-08-10", "close": 65.87, "volume": 74754.0}, {"date": "2021-08-11", "close": 67.1, "volume": 62048.0}, {"date": "2021-08-12", "close": 66.27, "volume": 36579.0}, {"date": "2021-08-13", "close": 65.34, "volume": 21268.0}, {"date": "2021-08-16", "close": 64.27, "volume": 23464.0}, {"date": "2021-08-17", "close": 63.2, "volume": 30119.0}, {"date": "2021-08-18", "close": 63.93, "volume": 47825.0}, {"date": "2021-08-19", "close": 63.24, "volume": 53643.0}, {"date": "2021-08-20", "close": 64.74, "volume": 39194.0}, {"date": "2021-08-23", "close": 66.66, "volume": 53945.0}, {"date": "2021-08-24", "close": 68.0, "volume": 33512.0}, {"date": "2021-08-25", "close": 67.18, "volume": 108769.0}, {"date": "2021-08-26", "close": 65.97, "volume": 52856.0}, {"date": "2021-08-27", "close": 67.35, "volume": 95318.0}, {"date": "2021-08-30", "close": 64.95, "volume": 58710.0}, {"date": "2021-08-31", "close": 63.37, "volume": 107053.0}, {"date": "2021-09-01", "close": 65.06, "volume": 88617.0}, {"date": "2021-09-02", "close": 66.2, "volume": 47971.0}, {"date": "2021-09-03", "close": 65.14, "volume": 62152.0}, {"date": "2021-09-07", "close": 66.02, "volume": 64809.0}, {"date": "2021-09-08", "close": 63.92, "volume": 50144.0}, {"date": "2021-09-09", "close": 65.34, "volume": 68526.0}, {"date": "2021-09-10", "close": 62.76, "volume": 65762.0}, {"date": "2021-09-13", "close": 63.85, "volume": 57674.0}, {"date": "2021-09-14", "close": 63.05, "volume": 56784.0}, {"date": "2021-09-15", "close": 64.43, "volume": 58791.0}, {"date": "2021-09-16", "close": 64.25, "volume": 58960.0}, {"date": "2021-09-17", "close": 66.41, "volume": 203889.0}, {"date": "2021-09-20", "close": 64.32, "volume": 70024.0}, {"date": "2021-09-21", "close": 63.89, "volume": 36005.0}, {"date": "2021-09-22", "close": 65.82, "volume": 38409.0}, {"date": "2021-09-23", "close": 66.74, "volume": 35365.0}, {"date": "2021-09-24", "close": 67.58, "volume": 43172.0}, {"date": "2021-09-27", "close": 69.33, "volume": 35891.0}, {"date": "2021-09-28", "close": 68.69, "volume": 31223.0}, {"date": "2021-09-29", "close": 68.33, "volume": 37449.0}, {"date": "2021-09-30", "close": 66.99, "volume": 74454.0}, {"date": "2021-10-01", "close": 70.15, "volume": 67378.0}, {"date": "2021-10-04", "close": 68.35, "volume": 42133.0}, {"date": "2021-10-05", "close": 68.5, "volume": 53106.0}, {"date": "2021-10-06", "close": 67.63, "volume": 27348.0}, {"date": "2021-10-07", "close": 69.15, "volume": 62196.0}, {"date": "2021-10-08", "close": 67.89, "volume": 15848.0}, {"date": "2021-10-11", "close": 66.83, "volume": 17981.0}, {"date": "2021-10-12", "close": 67.41, "volume": 29574.0}, {"date": "2021-10-13", "close": 66.74, "volume": 30835.0}, {"date": "2021-10-14", "close": 67.69, "volume": 42637.0}, {"date": "2021-10-15", "close": 68.12, "volume": 45554.0}, {"date": "2021-10-18", "close": 68.59, "volume": 31961.0}, {"date": "2021-10-19", "close": 67.6, "volume": 36579.0}, {"date": "2021-10-20", "close": 67.82, "volume": 40990.0}, {"date": "2021-10-21", "close": 67.6, "volume": 80475.0}, {"date": "2021-10-22", "close": 67.25, "volume": 24861.0}, {"date": "2021-10-25", "close": 68.25, "volume": 56504.0}, {"date": "2021-10-26", "close": 73.74, "volume": 124773.0}, {"date": "2021-10-27", "close": 71.52, "volume": 50419.0}, {"date": "2021-10-28", "close": 70.57, "volume": 65156.0}, {"date": "2021-10-29", "close": 72.22, "volume": 59509.0}, {"date": "2021-11-01", "close": 72.92, "volume": 95015.0}, {"date": "2021-11-02", "close": 70.82, "volume": 46698.0}, {"date": "2021-11-03", "close": 71.4, "volume": 55507.0}, {"date": "2021-11-04", "close": 70.03, "volume": 56741.0}, {"date": "2021-11-05", "close": 72.48, "volume": 56793.0}, {"date": "2021-11-08", "close": 70.52, "volume": 43438.0}, {"date": "2021-11-09", "close": 71.05, "volume": 42501.0}, {"date": "2021-11-10", "close": 71.16, "volume": 38582.0}, {"date": "2021-11-11", "close": 71.13, "volume": 27752.0}, {"date": "2021-11-12", "close": 72.36, "volume": 32804.0}, {"date": "2021-11-15", "close": 71.39, "volume": 39329.0}, {"date": "2021-11-16", "close": 72.16, "volume": 33678.0}, {"date": "2021-11-17", "close": 72.24, "volume": 34273.0}, {"date": "2021-11-18", "close": 71.17, "volume": 38572.0}, {"date": "2021-11-19", "close": 71.21, "volume": 19125.0}, {"date": "2021-11-22", "close": 71.79, "volume": 42187.0}, {"date": "2021-11-23", "close": 71.36, "volume": 30507.0}, {"date": "2021-11-24", "close": 71.35, "volume": 22397.0}, {"date": "2021-11-26", "close": 69.33, "volume": 62618.0}, {"date": "2021-11-29", "close": 67.63, "volume": 66909.0}, {"date": "2021-11-30", "close": 67.37, "volume": 58042.0}, {"date": "2021-12-01", "close": 65.03, "volume": 52969.0}, {"date": "2021-12-02", "close": 68.67, "volume": 47961.0}, {"date": "2021-12-03", "close": 67.43, "volume": 47530.0}, {"date": "2021-12-06", "close": 70.37, "volume": 40239.0}, {"date": "2021-12-07", "close": 69.59, "volume": 31024.0}, {"date": "2021-12-08", "close": 71.37, "volume": 29302.0}, {"date": "2021-12-09", "close": 69.7, "volume": 22047.0}, {"date": "2021-12-10", "close": 69.28, "volume": 21795.0}, {"date": "2021-12-13", "close": 66.94, "volume": 32182.0}, {"date": "2021-12-14", "close": 66.33, "volume": 29812.0}, {"date": "2021-12-15", "close": 67.21, "volume": 58909.0}, {"date": "2021-12-16", "close": 65.22, "volume": 58639.0}, {"date": "2021-12-17", "close": 65.92, "volume": 300472.0}, {"date": "2021-12-20", "close": 66.54, "volume": 85861.0}, {"date": "2021-12-21", "close": 71.05, "volume": 66770.0}, {"date": "2021-12-22", "close": 72.28, "volume": 52399.0}, {"date": "2021-12-23", "close": 73.52, "volume": 32418.0}, {"date": "2021-12-27", "close": 74.27, "volume": 25182.0}, {"date": "2021-12-28", "close": 73.81, "volume": 22927.0}, {"date": "2021-12-29", "close": 73.45, "volume": 16819.0}, {"date": "2021-12-30", "close": 73.75, "volume": 22910.0}, {"date": "2021-12-31", "close": 73.95, "volume": 36800.0}, {"date": "2022-01-03", "close": 73.27, "volume": 38004.0}, {"date": "2022-01-04", "close": 72.89, "volume": 41885.0}, {"date": "2022-01-05", "close": 70.24, "volume": 36443.0}, {"date": "2022-01-06", "close": 71.13, "volume": 25333.0}, {"date": "2022-01-07", "close": 71.59, "volume": 24641.0}, {"date": "2022-01-10", "close": 69.83, "volume": 30023.0}, {"date": "2022-01-11", "close": 70.38, "volume": 30298.0}, {"date": "2022-01-12", "close": 69.58, "volume": 31924.0}, {"date": "2022-01-13", "close": 69.22, "volume": 29018.0}, {"date": "2022-01-14", "close": 68.65, "volume": 31792.0}, {"date": "2022-01-18", "close": 66.81, "volume": 36569.0}, {"date": "2022-01-19", "close": 65.11, "volume": 35028.0}, {"date": "2022-01-20", "close": 63.75, "volume": 32859.0}, {"date": "2022-01-21", "close": 62.38, "volume": 61532.0}, {"date": "2022-01-24", "close": 64.15, "volume": 230993.0}, {"date": "2022-01-25", "close": 64.05, "volume": 61213.0}, {"date": "2022-01-26", "close": 62.35, "volume": 93754.0}, {"date": "2022-01-27", "close": 59.41, "volume": 97205.0}, {"date": "2022-01-28", "close": 60.51, "volume": 94555.0}, {"date": "2022-01-31", "close": 61.9, "volume": 79082.0}, {"date": "2022-02-01", "close": 63.46, "volume": 69324.0}, {"date": "2022-02-02", "close": 63.09, "volume": 102705.0}, {"date": "2022-02-03", "close": 62.06, "volume": 77227.0}, {"date": "2022-02-04", "close": 64.68, "volume": 106621.0}, {"date": "2022-02-07", "close": 66.04, "volume": 85322.0}, {"date": "2022-02-08", "close": 69.97, "volume": 104249.0}, {"date": "2022-02-09", "close": 72.47, "volume": 221267.0}, {"date": "2022-02-10", "close": 77.17, "volume": 280712.0}, {"date": "2022-02-11", "close": 76.68, "volume": 90350.0}, {"date": "2022-02-14", "close": 75.39, "volume": 107037.0}, {"date": "2022-02-15", "close": 76.84, "volume": 65998.0}, {"date": "2022-02-16", "close": 77.7, "volume": 76779.0}, {"date": "2022-02-17", "close": 75.19, "volume": 35013.0}, {"date": "2022-02-18", "close": 74.43, "volume": 54553.0}, {"date": "2022-02-22", "close": 73.28, "volume": 50805.0}, {"date": "2022-02-23", "close": 75.68, "volume": 206669.0}, {"date": "2022-02-24", "close": 77.47, "volume": 212410.0}, {"date": "2022-02-25", "close": 78.81, "volume": 151930.0}, {"date": "2022-02-28", "close": 77.9, "volume": 158163.0}, {"date": "2022-03-01", "close": 76.26, "volume": 848072.0}, {"date": "2022-03-02", "close": 81.63, "volume": 209063.0}, {"date": "2022-03-03", "close": 81.85, "volume": 168431.0}, {"date": "2022-03-04", "close": 82.33, "volume": 103176.0}, {"date": "2022-03-07", "close": 76.96, "volume": 137868.0}, {"date": "2022-03-08", "close": 78.52, "volume": 123667.0}, {"date": "2022-03-09", "close": 80.22, "volume": 74920.0}, {"date": "2022-03-10", "close": 81.06, "volume": 62298.0}, {"date": "2022-03-11", "close": 81.4, "volume": 77343.0}, {"date": "2022-03-14", "close": 81.65, "volume": 99261.0}, {"date": "2022-03-15", "close": 84.89, "volume": 140278.0}, {"date": "2022-03-16", "close": 85.75, "volume": 131639.0}, {"date": "2022-03-17", "close": 85.4, "volume": 79268.0}, {"date": "2022-03-18", "close": 86.4, "volume": 135045.0}, {"date": "2022-03-21", "close": 84.79, "volume": 112051.0}, {"date": "2022-03-22", "close": 85.14, "volume": 124783.0}, {"date": "2022-03-23", "close": 84.86, "volume": 42956.0}, {"date": "2022-03-24", "close": 86.09, "volume": 37650.0}, {"date": "2022-03-25", "close": 85.82, "volume": 37525.0}, {"date": "2022-03-28", "close": 85.83, "volume": 56306.0}, {"date": "2022-03-29", "close": 87.85, "volume": 206558.0}, {"date": "2022-03-30", "close": 87.28, "volume": 58146.0}, {"date": "2022-03-31", "close": 87.23, "volume": 87153.0}, {"date": "2022-04-01", "close": 87.8, "volume": 68044.0}, {"date": "2022-04-04", "close": 88.92, "volume": 71361.0}, {"date": "2022-04-05", "close": 86.97, "volume": 41980.0}, {"date": "2022-04-06", "close": 85.46, "volume": 95123.0}, {"date": "2022-04-07", "close": 84.98, "volume": 66598.0}, {"date": "2022-04-08", "close": 83.35, "volume": 42999.0}, {"date": "2022-04-11", "close": 83.01, "volume": 60291.0}, {"date": "2022-04-12", "close": 83.45, "volume": 50311.0}, {"date": "2022-04-13", "close": 85.83, "volume": 47541.0}, {"date": "2022-04-14", "close": 86.64, "volume": 47081.0}, {"date": "2022-04-18", "close": 86.94, "volume": 59773.0}, {"date": "2022-04-19", "close": 90.81, "volume": 161516.0}, {"date": "2022-04-20", "close": 93.08, "volume": 156667.0}, {"date": "2022-04-21", "close": 75.01, "volume": 779348.0}, {"date": "2022-04-22", "close": 72.44, "volume": 223772.0}, {"date": "2022-04-25", "close": 76.42, "volume": 204074.0}, {"date": "2022-04-26", "close": 71.23, "volume": 157201.0}, {"date": "2022-04-27", "close": 70.41, "volume": 114751.0}, {"date": "2022-04-28", "close": 71.3, "volume": 74504.0}, {"date": "2022-04-29", "close": 70.15, "volume": 76920.0}, {"date": "2022-05-02", "close": 71.75, "volume": 67741.0}, {"date": "2022-05-03", "close": 71.45, "volume": 65189.0}, {"date": "2022-05-04", "close": 70.91, "volume": 127199.0}, {"date": "2022-05-05", "close": 69.37, "volume": 149301.0}, {"date": "2022-05-06", "close": 68.67, "volume": 104275.0}, {"date": "2022-05-09", "close": 65.45, "volume": 118928.0}, {"date": "2022-05-10", "close": 66.36, "volume": 105618.0}, {"date": "2022-05-11", "close": 64.39, "volume": 107796.0}, {"date": "2022-05-12", "close": 65.05, "volume": 127373.0}, {"date": "2022-05-13", "close": 68.8, "volume": 78169.0}, {"date": "2022-05-16", "close": 67.88, "volume": 55674.0}, {"date": "2022-05-17", "close": 68.6, "volume": 59485.0}, {"date": "2022-05-18", "close": 65.0, "volume": 100306.0}, {"date": "2022-05-19", "close": 65.04, "volume": 84007.0}, {"date": "2022-05-20", "close": 66.13, "volume": 70273.0}, {"date": "2022-05-23", "close": 65.58, "volume": 70308.0}, {"date": "2022-05-24", "close": 63.28, "volume": 83609.0}, {"date": "2022-05-25", "close": 66.02, "volume": 59743.0}, {"date": "2022-05-26", "close": 65.41, "volume": 236314.0}, {"date": "2022-05-27", "close": 65.81, "volume": 177219.0}, {"date": "2022-05-31", "close": 67.85, "volume": 237089.0}, {"date": "2022-06-01", "close": 68.59, "volume": 862376.0}, {"date": "2022-06-02", "close": 70.29, "volume": 147898.0}, {"date": "2022-06-03", "close": 69.31, "volume": 97886.0}, {"date": "2022-06-06", "close": 68.41, "volume": 165121.0}, {"date": "2022-06-07", "close": 68.5, "volume": 91451.0}, {"date": "2022-06-08", "close": 67.68, "volume": 67204.0}, {"date": "2022-06-09", "close": 66.28, "volume": 62623.0}, {"date": "2022-06-10", "close": 63.42, "volume": 78316.0}, {"date": "2022-06-13", "close": 58.84, "volume": 80886.0}, {"date": "2022-06-14", "close": 58.84, "volume": 173615.0}, {"date": "2022-06-15", "close": 60.23, "volume": 73362.0}, {"date": "2022-06-16", "close": 55.73, "volume": 92252.0}, {"date": "2022-06-17", "close": 58.78, "volume": 233942.0}, {"date": "2022-06-21", "close": 57.9, "volume": 56607.0}, {"date": "2022-06-22", "close": 58.18, "volume": 66178.0}, {"date": "2022-06-23", "close": 56.91, "volume": 47946.0}, {"date": "2022-06-24", "close": 60.58, "volume": 134281.0}, {"date": "2022-06-27", "close": 59.64, "volume": 80266.0}, {"date": "2022-06-28", "close": 59.98, "volume": 102400.0}, {"date": "2022-06-29", "close": 58.56, "volume": 78595.0}, {"date": "2022-06-30", "close": 58.67, "volume": 96819.0}, {"date": "2022-07-01", "close": 59.96, "volume": 58798.0}, {"date": "2022-07-05", "close": 60.4, "volume": 78394.0}, {"date": "2022-07-06", "close": 57.5, "volume": 146816.0}, {"date": "2022-07-07", "close": 58.31, "volume": 82996.0}, {"date": "2022-07-08", "close": 57.04, "volume": 87795.0}, {"date": "2022-07-11", "close": 55.35, "volume": 280090.0}, {"date": "2022-07-12", "close": 56.12, "volume": 62293.0}, {"date": "2022-07-13", "close": 55.97, "volume": 48734.0}, {"date": "2022-07-14", "close": 55.45, "volume": 77847.0}, {"date": "2022-07-15", "close": 57.74, "volume": 73898.0}, {"date": "2022-07-18", "close": 60.19, "volume": 160607.0}, {"date": "2022-07-19", "close": 62.21, "volume": 119679.0}, {"date": "2022-07-20", "close": 61.74, "volume": 90302.0}, {"date": "2022-07-21", "close": 61.58, "volume": 126610.0}, {"date": "2022-07-22", "close": 61.35, "volume": 90078.0}, {"date": "2022-07-25", "close": 62.34, "volume": 74778.0}, {"date": "2022-07-26", "close": 61.47, "volume": 65840.0}, {"date": "2022-07-27", "close": 63.77, "volume": 53891.0}, {"date": "2022-07-28", "close": 64.02, "volume": 46504.0}, {"date": "2022-07-29", "close": 64.15, "volume": 56624.0}, {"date": "2022-08-01", "close": 64.05, "volume": 50260.0}, {"date": "2022-08-02", "close": 64.91, "volume": 37100.0}, {"date": "2022-08-03", "close": 65.55, "volume": 43342.0}, {"date": "2022-08-04", "close": 65.08, "volume": 32335.0}, {"date": "2022-08-05", "close": 64.04, "volume": 59145.0}, {"date": "2022-08-08", "close": 64.64, "volume": 48886.0}, {"date": "2022-08-09", "close": 64.41, "volume": 64233.0}, {"date": "2022-08-10", "close": 65.39, "volume": 59516.0}, {"date": "2022-08-11", "close": 65.92, "volume": 39784.0}, {"date": "2022-08-12", "close": 66.99, "volume": 48740.0}, {"date": "2022-08-15", "close": 67.47, "volume": 55019.0}, {"date": "2022-08-16", "close": 68.16, "volume": 46953.0}, {"date": "2022-08-17", "close": 66.13, "volume": 113488.0}, {"date": "2022-08-18", "close": 68.0, "volume": 52249.0}, {"date": "2022-08-19", "close": 67.07, "volume": 68221.0}, {"date": "2022-08-22", "close": 65.61, "volume": 53437.0}, {"date": "2022-08-23", "close": 64.05, "volume": 137953.0}, {"date": "2022-08-24", "close": 62.89, "volume": 93572.0}, {"date": "2022-08-25", "close": 64.76, "volume": 46725.0}, {"date": "2022-08-26", "close": 62.36, "volume": 58367.0}, {"date": "2022-08-29", "close": 62.49, "volume": 49080.0}, {"date": "2022-08-30", "close": 60.92, "volume": 50570.0}, {"date": "2022-08-31", "close": 60.39, "volume": 48015.0}, {"date": "2022-09-01", "close": 60.04, "volume": 55773.0}, {"date": "2022-09-02", "close": 59.99, "volume": 43802.0}, {"date": "2022-09-06", "close": 59.14, "volume": 55442.0}, {"date": "2022-09-07", "close": 60.41, "volume": 54692.0}, {"date": "2022-09-08", "close": 59.59, "volume": 40028.0}, {"date": "2022-09-09", "close": 61.67, "volume": 35966.0}, {"date": "2022-09-12", "close": 62.21, "volume": 39734.0}, {"date": "2022-09-13", "close": 60.13, "volume": 63603.0}, {"date": "2022-09-14", "close": 59.88, "volume": 45382.0}, {"date": "2022-09-15", "close": 60.72, "volume": 45713.0}, {"date": "2022-09-16", "close": 59.02, "volume": 267082.0}, {"date": "2022-09-19", "close": 60.16, "volume": 45832.0}, {"date": "2022-09-20", "close": 59.6, "volume": 34864.0}, {"date": "2022-09-21", "close": 58.57, "volume": 53692.0}, {"date": "2022-09-22", "close": 55.91, "volume": 53277.0}, {"date": "2022-09-23", "close": 54.77, "volume": 58824.0}, {"date": "2022-09-26", "close": 54.21, "volume": 104244.0}, {"date": "2022-09-27", "close": 55.78, "volume": 84577.0}, {"date": "2022-09-28", "close": 57.69, "volume": 81475.0}, {"date": "2022-09-29", "close": 56.5, "volume": 56541.0}, {"date": "2022-09-30", "close": 56.14, "volume": 78966.0}, {"date": "2022-10-03", "close": 57.83, "volume": 83841.0}, {"date": "2022-10-04", "close": 60.71, "volume": 64174.0}, {"date": "2022-10-05", "close": 60.62, "volume": 40770.0}, {"date": "2022-10-06", "close": 61.03, "volume": 46299.0}, {"date": "2022-10-07", "close": 59.5, "volume": 68277.0}, {"date": "2022-10-10", "close": 58.5, "volume": 30689.0}, {"date": "2022-10-11", "close": 59.15, "volume": 48611.0}, {"date": "2022-10-12", "close": 59.12, "volume": 28574.0}, {"date": "2022-10-13", "close": 60.35, "volume": 36148.0}, {"date": "2022-10-14", "close": 59.47, "volume": 38608.0}, {"date": "2022-10-17", "close": 61.48, "volume": 44635.0}, {"date": "2022-10-18", "close": 61.61, "volume": 28278.0}, {"date": "2022-10-19", "close": 61.55, "volume": 51932.0}, {"date": "2022-10-20", "close": 71.17, "volume": 231083.0}, {"date": "2022-10-21", "close": 74.05, "volume": 146381.0}, {"date": "2022-10-24", "close": 74.86, "volume": 133415.0}, {"date": "2022-10-25", "close": 76.83, "volume": 78298.0}, {"date": "2022-10-26", "close": 77.83, "volume": 78792.0}, {"date": "2022-10-27", "close": 77.93, "volume": 53933.0}, {"date": "2022-10-28", "close": 79.85, "volume": 65435.0}, {"date": "2022-10-31", "close": 79.41, "volume": 94661.0}, {"date": "2022-11-01", "close": 80.23, "volume": 76429.0}, {"date": "2022-11-02", "close": 78.8, "volume": 91758.0}, {"date": "2022-11-03", "close": 78.9, "volume": 54383.0}, {"date": "2022-11-04", "close": 79.8, "volume": 47384.0}, {"date": "2022-11-07", "close": 79.49, "volume": 47113.0}, {"date": "2022-11-08", "close": 79.56, "volume": 49700.0}, {"date": "2022-11-09", "close": 78.29, "volume": 54204.0}, {"date": "2022-11-10", "close": 80.67, "volume": 54470.0}, {"date": "2022-11-11", "close": 79.79, "volume": 65775.0}, {"date": "2022-11-14", "close": 80.17, "volume": 52859.0}, {"date": "2022-11-15", "close": 81.15, "volume": 64490.0}, {"date": "2022-11-16", "close": 80.55, "volume": 59309.0}, {"date": "2022-11-17", "close": 82.01, "volume": 63496.0}, {"date": "2022-11-18", "close": 82.44, "volume": 58363.0}, {"date": "2022-11-21", "close": 80.8, "volume": 45143.0}, {"date": "2022-11-22", "close": 81.95, "volume": 87332.0}, {"date": "2022-11-23", "close": 81.4, "volume": 49981.0}, {"date": "2022-11-25", "close": 82.93, "volume": 38731.0}, {"date": "2022-11-28", "close": 82.15, "volume": 80229.0}, {"date": "2022-11-29", "close": 83.69, "volume": 309018.0}, {"date": "2022-11-30", "close": 84.85, "volume": 121511.0}, {"date": "2022-12-01", "close": 83.79, "volume": 50254.0}, {"date": "2022-12-02", "close": 83.08, "volume": 37455.0}, {"date": "2022-12-05", "close": 81.91, "volume": 40975.0}, {"date": "2022-12-06", "close": 81.28, "volume": 52481.0}, {"date": "2022-12-07", "close": 81.73, "volume": 44500.0}, {"date": "2022-12-08", "close": 82.41, "volume": 38638.0}, {"date": "2022-12-09", "close": 81.17, "volume": 53246.0}, {"date": "2022-12-12", "close": 81.63, "volume": 61726.0}, {"date": "2022-12-13", "close": 82.0, "volume": 84099.0}, {"date": "2022-12-14", "close": 80.99, "volume": 80148.0}, {"date": "2022-12-15", "close": 79.64, "volume": 83387.0}, {"date": "2022-12-16", "close": 78.17, "volume": 250775.0}, {"date": "2022-12-19", "close": 77.28, "volume": 58023.0}, {"date": "2022-12-20", "close": 78.45, "volume": 82009.0}, {"date": "2022-12-21", "close": 78.04, "volume": 90013.0}, {"date": "2022-12-22", "close": 76.95, "volume": 80178.0}, {"date": "2022-12-23", "close": 77.0, "volume": 134070.0}, {"date": "2022-12-27", "close": 77.21, "volume": 36223.0}, {"date": "2022-12-28", "close": 74.83, "volume": 89014.0}, {"date": "2022-12-29", "close": 76.77, "volume": 39402.0}, {"date": "2022-12-30", "close": 76.89, "volume": 71777.0}, {"date": "2023-01-03", "close": 75.94, "volume": 45491.0}, {"date": "2023-01-04", "close": 77.64, "volume": 69146.0}, {"date": "2023-01-05", "close": 77.58, "volume": 53645.0}, {"date": "2023-01-06", "close": 78.66, "volume": 51569.0}, {"date": "2023-01-09", "close": 78.12, "volume": 100072.0}, {"date": "2023-01-10", "close": 79.06, "volume": 49790.0}, {"date": "2023-01-11", "close": 78.99, "volume": 79635.0}, {"date": "2023-01-12", "close": 79.65, "volume": 131906.0}, {"date": "2023-01-13", "close": 80.75, "volume": 74497.0}, {"date": "2023-01-17", "close": 79.22, "volume": 89309.0}, {"date": "2023-01-18", "close": 75.76, "volume": 81522.0}, {"date": "2023-01-19", "close": 75.68, "volume": 68729.0}, {"date": "2023-01-20", "close": 77.02, "volume": 40388.0}, {"date": "2023-01-23", "close": 78.41, "volume": 53267.0}, {"date": "2023-01-24", "close": 79.36, "volume": 49448.0}, {"date": "2023-01-25", "close": 78.84, "volume": 74356.0}, {"date": "2023-01-26", "close": 77.71, "volume": 72023.0}, {"date": "2023-01-27", "close": 76.24, "volume": 45585.0}, {"date": "2023-01-30", "close": 74.8, "volume": 79171.0}, {"date": "2023-01-31", "close": 76.62, "volume": 91260.0}, {"date": "2023-02-01", "close": 77.76, "volume": 71863.0}, {"date": "2023-02-02", "close": 76.69, "volume": 91087.0}, {"date": "2023-02-03", "close": 78.13, "volume": 87297.0}, {"date": "2023-02-06", "close": 77.42, "volume": 51787.0}, {"date": "2023-02-07", "close": 81.04, "volume": 103581.0}, {"date": "2023-02-08", "close": 78.98, "volume": 118073.0}, {"date": "2023-02-09", "close": 78.61, "volume": 91662.0}, {"date": "2023-02-10", "close": 78.27, "volume": 103738.0}, {"date": "2023-02-13", "close": 79.37, "volume": 66503.0}, {"date": "2023-02-14", "close": 80.68, "volume": 122972.0}, {"date": "2023-02-15", "close": 79.46, "volume": 193300.0}, {"date": "2023-02-16", "close": 78.84, "volume": 164535.0}, {"date": "2023-02-17", "close": 79.01, "volume": 165234.0}, {"date": "2023-02-21", "close": 78.05, "volume": 95818.0}, {"date": "2023-02-22", "close": 77.61, "volume": 206374.0}, {"date": "2023-02-23", "close": 77.37, "volume": 108404.0}, {"date": "2023-02-24", "close": 76.59, "volume": 136735.0}, {"date": "2023-02-27", "close": 78.59, "volume": 148412.0}, {"date": "2023-02-28", "close": 73.62, "volume": 369078.0}, {"date": "2023-03-01", "close": 74.49, "volume": 151919.0}, {"date": "2023-03-02", "close": 73.87, "volume": 137227.0}, {"date": "2023-03-03", "close": 75.2, "volume": 127881.0}, {"date": "2023-03-06", "close": 74.85, "volume": 88936.0}, {"date": "2023-03-07", "close": 74.33, "volume": 123034.0}, {"date": "2023-03-08", "close": 75.17, "volume": 81402.0}, {"date": "2023-03-09", "close": 73.75, "volume": 99637.0}, {"date": "2023-03-10", "close": 71.91, "volume": 100321.0}, {"date": "2023-03-13", "close": 70.14, "volume": 102546.0}, {"date": "2023-03-14", "close": 72.41, "volume": 102343.0}, {"date": "2023-03-15", "close": 72.08, "volume": 72334.0}, {"date": "2023-03-16", "close": 72.71, "volume": 63035.0}, {"date": "2023-03-17", "close": 72.62, "volume": 323048.0}, {"date": "2023-03-20", "close": 72.91, "volume": 88101.0}, {"date": "2023-03-21", "close": 73.56, "volume": 78609.0}, {"date": "2023-03-22", "close": 72.1, "volume": 76851.0}, {"date": "2023-03-23", "close": 71.03, "volume": 62766.0}, {"date": "2023-03-24", "close": 71.47, "volume": 91571.0}, {"date": "2023-03-27", "close": 72.09, "volume": 79139.0}, {"date": "2023-03-28", "close": 72.26, "volume": 81142.0}, {"date": "2023-03-29", "close": 72.52, "volume": 97634.0}, {"date": "2023-03-30", "close": 72.74, "volume": 93707.0}, {"date": "2023-03-31", "close": 74.15, "volume": 132190.0}, {"date": "2023-04-03", "close": 75.62, "volume": 216851.0}, {"date": "2023-04-04", "close": 73.53, "volume": 125996.0}, {"date": "2023-04-05", "close": 72.84, "volume": 95878.0}, {"date": "2023-04-06", "close": 73.79, "volume": 79695.0}, {"date": "2023-04-10", "close": 75.0, "volume": 153529.0}, {"date": "2023-04-11", "close": 76.17, "volume": 125897.0}, {"date": "2023-04-12", "close": 75.33, "volume": 77871.0}, {"date": "2023-04-13", "close": 76.08, "volume": 74308.0}, {"date": "2023-04-14", "close": 75.62, "volume": 53032.0}, {"date": "2023-04-17", "close": 75.34, "volume": 56098.0}, {"date": "2023-04-18", "close": 75.61, "volume": 106302.0}, {"date": "2023-04-19", "close": 76.67, "volume": 128654.0}, {"date": "2023-04-20", "close": 72.98, "volume": 219572.0}, {"date": "2023-04-21", "close": 72.63, "volume": 126403.0}, {"date": "2023-04-24", "close": 71.32, "volume": 78010.0}, {"date": "2023-04-25", "close": 69.24, "volume": 85293.0}, {"date": "2023-04-26", "close": 68.07, "volume": 80599.0}, {"date": "2023-04-27", "close": 69.16, "volume": 73029.0}, {"date": "2023-04-28", "close": 69.36, "volume": 65054.0}, {"date": "2023-05-01", "close": 69.6, "volume": 48701.0}, {"date": "2023-05-02", "close": 70.09, "volume": 84102.0}, {"date": "2023-05-03", "close": 69.69, "volume": 77824.0}, {"date": "2023-05-04", "close": 67.78, "volume": 82338.0}, {"date": "2023-05-05", "close": 67.79, "volume": 108528.0}, {"date": "2023-05-08", "close": 66.99, "volume": 54055.0}, {"date": "2023-05-09", "close": 67.3, "volume": 72471.0}, {"date": "2023-05-10", "close": 67.27, "volume": 85088.0}, {"date": "2023-05-11", "close": 66.04, "volume": 65038.0}, {"date": "2023-05-12", "close": 65.66, "volume": 43264.0}, {"date": "2023-05-15", "close": 66.36, "volume": 110189.0}, {"date": "2023-05-16", "close": 65.56, "volume": 121329.0}, {"date": "2023-05-17", "close": 66.19, "volume": 59308.0}, {"date": "2023-05-18", "close": 67.36, "volume": 56686.0}, {"date": "2023-05-19", "close": 67.67, "volume": 134334.0}, {"date": "2023-05-22", "close": 67.52, "volume": 62836.0}, {"date": "2023-05-23", "close": 66.08, "volume": 157986.0}, {"date": "2023-05-24", "close": 65.77, "volume": 148596.0}, {"date": "2023-05-25", "close": 65.71, "volume": 68572.0}, {"date": "2023-05-26", "close": 65.83, "volume": 44200.0}, {"date": "2023-05-30", "close": 65.11, "volume": 57502.0}, {"date": "2023-05-31", "close": 64.89, "volume": 79043.0}, {"date": "2023-06-01", "close": 65.99, "volume": 69491.0}, {"date": "2023-06-02", "close": 69.24, "volume": 76369.0}, {"date": "2023-06-05", "close": 67.77, "volume": 73380.0}, {"date": "2023-06-06", "close": 69.08, "volume": 115664.0}, {"date": "2023-06-07", "close": 69.84, "volume": 133032.0}, {"date": "2023-06-08", "close": 70.02, "volume": 95564.0}, {"date": "2023-06-09", "close": 68.95, "volume": 38298.0}, {"date": "2023-06-12", "close": 69.2, "volume": 64033.0}, {"date": "2023-06-13", "close": 69.15, "volume": 80231.0}, {"date": "2023-06-14", "close": 69.76, "volume": 132659.0}, {"date": "2023-06-15", "close": 70.16, "volume": 122101.0}, {"date": "2023-06-16", "close": 70.2, "volume": 265262.0}, {"date": "2023-06-20", "close": 70.57, "volume": 88138.0}, {"date": "2023-06-21", "close": 70.86, "volume": 68978.0}, {"date": "2023-06-22", "close": 69.87, "volume": 134601.0}, {"date": "2023-06-23", "close": 69.04, "volume": 243622.0}, {"date": "2023-06-26", "close": 69.18, "volume": 77180.0}, {"date": "2023-06-27", "close": 70.07, "volume": 64735.0}, {"date": "2023-06-28", "close": 68.87, "volume": 73586.0}, {"date": "2023-06-29", "close": 70.44, "volume": 62676.0}, {"date": "2023-06-30", "close": 70.45, "volume": 83920.0}, {"date": "2023-07-03", "close": 70.46, "volume": 36715.0}, {"date": "2023-07-05", "close": 67.67, "volume": 158791.0}, {"date": "2023-07-06", "close": 67.25, "volume": 71903.0}, {"date": "2023-07-07", "close": 68.7, "volume": 76511.0}, {"date": "2023-07-10", "close": 69.58, "volume": 64907.0}, {"date": "2023-07-11", "close": 70.35, "volume": 44497.0}, {"date": "2023-07-12", "close": 70.96, "volume": 103656.0}, {"date": "2023-07-13", "close": 70.85, "volume": 81796.0}, {"date": "2023-07-14", "close": 71.42, "volume": 55567.0}, {"date": "2023-07-17", "close": 72.42, "volume": 75530.0}, {"date": "2023-07-18", "close": 73.68, "volume": 72112.0}, {"date": "2023-07-19", "close": 73.6, "volume": 80793.0}, {"date": "2023-07-20", "close": 69.94, "volume": 207744.0}, {"date": "2023-07-21", "close": 70.81, "volume": 114835.0}, {"date": "2023-07-24", "close": 70.32, "volume": 83816.0}, {"date": "2023-07-25", "close": 70.23, "volume": 65922.0}, {"date": "2023-07-26", "close": 70.55, "volume": 80155.0}, {"date": "2023-07-27", "close": 70.07, "volume": 58640.0}, {"date": "2023-07-28", "close": 68.73, "volume": 57880.0}, {"date": "2023-07-31", "close": 69.32, "volume": 49778.0}, {"date": "2023-08-01", "close": 69.15, "volume": 37539.0}, {"date": "2023-08-02", "close": 68.44, "volume": 39557.0}, {"date": "2023-08-03", "close": 68.51, "volume": 63986.0}, {"date": "2023-08-04", "close": 68.06, "volume": 34319.0}, {"date": "2023-08-07", "close": 68.32, "volume": 49715.0}, {"date": "2023-08-08", "close": 68.07, "volume": 44458.0}, {"date": "2023-08-09", "close": 68.38, "volume": 47526.0}, {"date": "2023-08-10", "close": 68.83, "volume": 62787.0}, {"date": "2023-08-11", "close": 68.6, "volume": 42589.0}, {"date": "2023-08-14", "close": 68.01, "volume": 45541.0}, {"date": "2023-08-15", "close": 67.17, "volume": 49913.0}, {"date": "2023-08-16", "close": 66.71, "volume": 42406.0}, {"date": "2023-08-17", "close": 66.16, "volume": 43115.0}, {"date": "2023-08-18", "close": 65.97, "volume": 98590.0}, {"date": "2023-08-21", "close": 65.87, "volume": 48228.0}, {"date": "2023-08-22", "close": 66.28, "volume": 62959.0}, {"date": "2023-08-23", "close": 67.14, "volume": 40509.0}, {"date": "2023-08-24", "close": 66.85, "volume": 81501.0}, {"date": "2023-08-25", "close": 66.53, "volume": 35913.0}, {"date": "2023-08-28", "close": 66.81, "volume": 99377.0}, {"date": "2023-08-29", "close": 67.73, "volume": 27014.0}, {"date": "2023-08-30", "close": 67.8, "volume": 46062.0}, {"date": "2023-08-31", "close": 67.4, "volume": 50503.0}, {"date": "2023-09-01", "close": 67.37, "volume": 59140.0}, {"date": "2023-09-05", "close": 65.23, "volume": 92757.0}, {"date": "2023-09-06", "close": 64.78, "volume": 63834.0}, {"date": "2023-09-07", "close": 64.05, "volume": 115730.0}, {"date": "2023-09-08", "close": 64.41, "volume": 69163.0}, {"date": "2023-09-11", "close": 64.29, "volume": 74321.0}, {"date": "2023-09-12", "close": 65.35, "volume": 96420.0}, {"date": "2023-09-13", "close": 65.54, "volume": 99713.0}, {"date": "2023-09-14", "close": 66.91, "volume": 153022.0}, {"date": "2023-09-15", "close": 66.15, "volume": 292139.0}, {"date": "2023-09-18", "close": 65.51, "volume": 79245.0}, {"date": "2023-09-19", "close": 64.18, "volume": 60605.0}, {"date": "2023-09-20", "close": 64.11, "volume": 57428.0}, {"date": "2023-09-21", "close": 63.66, "volume": 117535.0}, {"date": "2023-09-22", "close": 63.0, "volume": 104258.0}, {"date": "2023-09-25", "close": 62.9, "volume": 49625.0}, {"date": "2023-09-26", "close": 62.22, "volume": 67564.0}, {"date": "2023-09-27", "close": 62.47, "volume": 38731.0}, {"date": "2023-09-28", "close": 62.75, "volume": 81009.0}, {"date": "2023-09-29", "close": 62.1, "volume": 59394.0}, {"date": "2023-10-02", "close": 62.73, "volume": 121337.0}, {"date": "2023-10-03", "close": 63.23, "volume": 133694.0}, {"date": "2023-10-04", "close": 62.44, "volume": 75602.0}, {"date": "2023-10-05", "close": 61.73, "volume": 75209.0}, {"date": "2023-10-06", "close": 62.38, "volume": 68840.0}, {"date": "2023-10-09", "close": 62.58, "volume": 46410.0}, {"date": "2023-10-10", "close": 63.27, "volume": 68476.0}, {"date": "2023-10-11", "close": 62.87, "volume": 40634.0}, {"date": "2023-10-12", "close": 62.15, "volume": 56887.0}, {"date": "2023-10-13", "close": 61.42, "volume": 98528.0}, {"date": "2023-10-16", "close": 62.24, "volume": 54195.0}, {"date": "2023-10-17", "close": 62.61, "volume": 62394.0}, {"date": "2023-10-18", "close": 61.475, "volume": 95076.0}, {"date": "2023-10-19", "close": 57.99, "volume": 191964.0}, {"date": "2023-10-20", "close": 59.03, "volume": 162748.0}, {"date": "2023-10-23", "close": 60.0, "volume": 132798.0}, {"date": "2023-10-24", "close": 59.76, "volume": 106048.0}, {"date": "2023-10-25", "close": 59.02, "volume": 103505.0}, {"date": "2023-10-26", "close": 59.15, "volume": 120893.0}, {"date": "2023-10-27", "close": 59.24, "volume": 121383.0}, {"date": "2023-10-30", "close": 60.21, "volume": 83139.0}, {"date": "2023-10-31", "close": 60.19, "volume": 79714.0}, {"date": "2023-11-01", "close": 60.56, "volume": 82426.0}, {"date": "2023-11-02", "close": 60.97, "volume": 96731.0}, {"date": "2023-11-03", "close": 62.59, "volume": 62784.0}, {"date": "2023-11-06", "close": 63.11, "volume": 64023.0}, {"date": "2023-11-07", "close": 63.1, "volume": 47795.0}, {"date": "2023-11-08", "close": 63.03, "volume": 58603.0}, {"date": "2023-11-09", "close": 62.52, "volume": 60868.0}, {"date": "2023-11-10", "close": 62.92, "volume": 51822.0}, {"date": "2023-11-13", "close": 62.02, "volume": 111651.0}, {"date": "2023-11-14", "close": 64.3, "volume": 77771.0}, {"date": "2023-11-15", "close": 63.92, "volume": 46458.0}, {"date": "2023-11-16", "close": 63.82, "volume": 54221.0}, {"date": "2023-11-17", "close": 64.39, "volume": 74831.0}, {"date": "2023-11-20", "close": 64.6, "volume": 42363.0}, {"date": "2023-11-21", "close": 64.405, "volume": 31250.0}, {"date": "2023-11-22", "close": 64.59, "volume": 37777.0}, {"date": "2023-11-24", "close": 64.41, "volume": 124435.0}, {"date": "2023-11-27", "close": 63.77, "volume": 64323.0}, {"date": "2023-11-28", "close": 63.48, "volume": 29548.0}, {"date": "2023-11-29", "close": 63.24, "volume": 62908.0}, {"date": "2023-11-30", "close": 62.88, "volume": 58720.0}, {"date": "2023-12-01", "close": 64.39, "volume": 65626.0}, {"date": "2023-12-04", "close": 64.49, "volume": 78314.0}, {"date": "2023-12-05", "close": 63.05, "volume": 34204.0}, {"date": "2023-12-06", "close": 63.61, "volume": 126646.0}, {"date": "2023-12-07", "close": 64.05, "volume": 49022.0}, {"date": "2023-12-08", "close": 64.88, "volume": 51858.0}, {"date": "2023-12-11", "close": 65.06, "volume": 59377.0}, {"date": "2023-12-12", "close": 65.58, "volume": 51939.0}, {"date": "2023-12-13", "close": 67.14, "volume": 229716.0}, {"date": "2023-12-14", "close": 68.34, "volume": 95993.0}, {"date": "2023-12-15", "close": 67.93, "volume": 196557.0}, {"date": "2023-12-18", "close": 67.95, "volume": 115539.0}, {"date": "2023-12-19", "close": 69.17, "volume": 81692.0}, {"date": "2023-12-20", "close": 67.97, "volume": 102347.0}, {"date": "2023-12-21", "close": 68.13, "volume": 41370.0}, {"date": "2023-12-22", "close": 68.64, "volume": 40490.0}, {"date": "2023-12-26", "close": 69.13, "volume": 46581.0}, {"date": "2023-12-27", "close": 69.36, "volume": 45397.0}, {"date": "2023-12-28", "close": 69.62, "volume": 45055.0}, {"date": "2023-12-29", "close": 69.15, "volume": 47057.0}, {"date": "2024-01-02", "close": 68.67, "volume": 159566.0}, {"date": "2024-01-03", "close": 66.63, "volume": 64297.0}, {"date": "2024-01-04", "close": 66.64, "volume": 89450.0}, {"date": "2024-01-05", "close": 65.12, "volume": 90191.0}, {"date": "2024-01-08", "close": 65.85, "volume": 65651.0}, {"date": "2024-01-09", "close": 65.76, "volume": 62182.0}, {"date": "2024-01-10", "close": 66.0, "volume": 78462.0}, {"date": "2024-01-11", "close": 66.79, "volume": 97606.0}, {"date": "2024-01-12", "close": 66.25, "volume": 48657.0}, {"date": "2024-01-16", "close": 66.77, "volume": 107851.0}, {"date": "2024-01-17", "close": 66.25, "volume": 78145.0}, {"date": "2024-01-18", "close": 67.31, "volume": 68294.0}, {"date": "2024-01-19", "close": 68.03, "volume": 84747.0}, {"date": "2024-01-22", "close": 68.52, "volume": 87735.0}, {"date": "2024-01-23", "close": 69.09, "volume": 117585.0}, {"date": "2024-01-24", "close": 68.81, "volume": 87340.0}, {"date": "2024-01-25", "close": 69.0, "volume": 90233.0}, {"date": "2024-01-26", "close": 69.21, "volume": 99206.0}, {"date": "2024-01-29", "close": 69.56, "volume": 66250.0}, {"date": "2024-01-30", "close": 69.44, "volume": 86143.0}, {"date": "2024-01-31", "close": 68.93, "volume": 131477.0}, {"date": "2024-02-01", "close": 69.47, "volume": 100796.0}, {"date": "2024-02-02", "close": 69.41, "volume": 94465.0}, {"date": "2024-02-05", "close": 68.86, "volume": 70703.0}, {"date": "2024-02-06", "close": 69.11, "volume": 47566.0}, {"date": "2024-02-07", "close": 69.19, "volume": 41669.0}, {"date": "2024-02-08", "close": 70.8, "volume": 106387.0}, {"date": "2024-02-09", "close": 70.52, "volume": 127581.0}, {"date": "2024-02-12", "close": 70.26, "volume": 99303.0}, {"date": "2024-02-13", "close": 68.6, "volume": 96835.0}, {"date": "2024-02-14", "close": 69.04, "volume": 99344.0}, {"date": "2024-02-15", "close": 69.0, "volume": 170095.0}, {"date": "2024-02-16", "close": 68.03, "volume": 108668.0}, {"date": "2024-02-20", "close": 67.79, "volume": 145121.0}, {"date": "2024-02-21", "close": 68.54, "volume": 191375.0}, {"date": "2024-02-22", "close": 68.73, "volume": 196284.0}, {"date": "2024-02-23", "close": 69.09, "volume": 109171.0}, {"date": "2024-02-26", "close": 68.25, "volume": 106640.0}, {"date": "2024-02-27", "close": 68.61, "volume": 106060.0}, {"date": "2024-02-28", "close": 69.22, "volume": 124788.0}, {"date": "2024-02-29", "close": 70.35, "volume": 149360.0}, {"date": "2024-03-01", "close": 68.62, "volume": 150555.0}, {"date": "2024-03-04", "close": 68.77, "volume": 132973.0}, {"date": "2024-03-05", "close": 69.01, "volume": 117039.0}, {"date": "2024-03-06", "close": 69.24, "volume": 61700.0}, {"date": "2024-03-07", "close": 69.96, "volume": 61573.0}, {"date": "2024-03-08", "close": 69.39, "volume": 74228.0}, {"date": "2024-03-11", "close": 70.92, "volume": 230958.0}, {"date": "2024-03-12", "close": 71.07, "volume": 174725.0}, {"date": "2024-03-13", "close": 72.12, "volume": 152830.0}, {"date": "2024-03-14", "close": 71.33, "volume": 151226.0}, {"date": "2024-03-15", "close": 70.88, "volume": 1200584.0}, {"date": "2024-03-18", "close": 70.48, "volume": 109659.0}, {"date": "2024-03-19", "close": 70.76, "volume": 178624.0}, {"date": "2024-03-20", "close": 71.81, "volume": 71843.0}, {"date": "2024-03-21", "close": 73.16, "volume": 80440.0}, {"date": "2024-03-22", "close": 73.2, "volume": 58462.0}, {"date": "2024-03-25", "close": 72.46, "volume": 53953.0}, {"date": "2024-03-26", "close": 74.0, "volume": 124591.0}, {"date": "2024-03-27", "close": 74.17, "volume": 67166.0}, {"date": "2024-03-28", "close": 74.99, "volume": 97004.0}, {"date": "2024-04-01", "close": 74.12, "volume": 89972.0}, {"date": "2024-04-02", "close": 73.05, "volume": 102380.0}, {"date": "2024-04-03", "close": 73.29, "volume": 68207.0}, {"date": "2024-04-04", "close": 72.28, "volume": 78067.0}, {"date": "2024-04-05", "close": 72.19, "volume": 109505.0}, {"date": "2024-04-08", "close": 72.21, "volume": 60307.0}, {"date": "2024-04-09", "close": 73.19, "volume": 49359.0}, {"date": "2024-04-10", "close": 71.78, "volume": 90769.0}, {"date": "2024-04-11", "close": 72.23, "volume": 73161.0}, {"date": "2024-04-12", "close": 70.56, "volume": 51087.0}, {"date": "2024-04-15", "close": 70.55, "volume": 73442.0}, {"date": "2024-04-16", "close": 70.39, "volume": 72190.0}, {"date": "2024-04-17", "close": 69.57, "volume": 106835.0}, {"date": "2024-04-18", "close": 66.54, "volume": 203498.0}, {"date": "2024-04-19", "close": 67.34, "volume": 93780.0}, {"date": "2024-04-22", "close": 68.31, "volume": 219514.0}, {"date": "2024-04-23", "close": 69.45, "volume": 99495.0}, {"date": "2024-04-24", "close": 68.92, "volume": 57013.0}, {"date": "2024-04-25", "close": 68.55, "volume": 67059.0}, {"date": "2024-04-26", "close": 68.07, "volume": 90157.0}, {"date": "2024-04-29", "close": 69.03, "volume": 92303.0}, {"date": "2024-04-30", "close": 67.77, "volume": 114616.0}, {"date": "2024-05-01", "close": 68.47, "volume": 105721.0}, {"date": "2024-05-02", "close": 68.15, "volume": 97426.0}, {"date": "2024-05-03", "close": 69.01, "volume": 113979.0}, {"date": "2024-05-06", "close": 68.6, "volume": 56901.0}, {"date": "2024-05-07", "close": 68.94, "volume": 112450.0}, {"date": "2024-05-08", "close": 68.77, "volume": 95813.0}, {"date": "2024-05-09", "close": 68.9, "volume": 83550.0}, {"date": "2024-05-10", "close": 67.73, "volume": 162050.0}, {"date": "2024-05-13", "close": 67.26, "volume": 211085.0}, {"date": "2024-05-14", "close": 67.11, "volume": 156423.0}, {"date": "2024-05-15", "close": 67.6, "volume": 132386.0}, {"date": "2024-05-16", "close": 67.04, "volume": 87802.0}, {"date": "2024-05-17", "close": 67.3, "volume": 73929.0}, {"date": "2024-05-20", "close": 66.55, "volume": 118138.0}, {"date": "2024-05-21", "close": 67.02, "volume": 107303.0}, {"date": "2024-05-22", "close": 65.42, "volume": 127763.0}, {"date": "2024-05-23", "close": 65.09, "volume": 139276.0}, {"date": "2024-05-24", "close": 66.22, "volume": 79219.0}, {"date": "2024-05-28", "close": 65.63, "volume": 147344.0}, {"date": "2024-05-29", "close": 65.51, "volume": 122973.0}, {"date": "2024-05-30", "close": 66.6, "volume": 95098.0}, {"date": "2024-05-31", "close": 66.97, "volume": 163564.0}, {"date": "2024-06-03", "close": 67.32, "volume": 94235.0}, {"date": "2024-06-04", "close": 67.05, "volume": 100055.0}, {"date": "2024-06-05", "close": 67.0, "volume": 63093.0}, {"date": "2024-06-06", "close": 67.02, "volume": 60070.0}, {"date": "2024-06-07", "close": 67.01, "volume": 87116.0}, {"date": "2024-06-10", "close": 67.09, "volume": 142202.0}, {"date": "2024-06-11", "close": 66.6, "volume": 161913.0}, {"date": "2024-06-12", "close": 66.89, "volume": 126951.0}, {"date": "2024-06-13", "close": 67.46, "volume": 142783.0}, {"date": "2024-06-14", "close": 67.13, "volume": 134826.0}, {"date": "2024-06-17", "close": 68.48, "volume": 113182.0}, {"date": "2024-06-18", "close": 68.19, "volume": 106341.0}, {"date": "2024-06-20", "close": 68.04, "volume": 138294.0}, {"date": "2024-06-21", "close": 68.2, "volume": 1653993.0}, {"date": "2024-06-24", "close": 68.51, "volume": 120851.0}, {"date": "2024-06-25", "close": 67.48, "volume": 91839.0}, {"date": "2024-06-26", "close": 67.49, "volume": 137971.0}, {"date": "2024-06-27", "close": 68.11, "volume": 118820.0}, {"date": "2024-06-28", "close": 68.13, "volume": 127352.0}, {"date": "2024-07-01", "close": 66.37, "volume": 106358.0}, {"date": "2024-07-02", "close": 66.28, "volume": 103711.0}, {"date": "2024-07-03", "close": 66.87, "volume": 61285.0}, {"date": "2024-07-05", "close": 66.39, "volume": 76307.0}, {"date": "2024-07-08", "close": 66.84, "volume": 86804.0}, {"date": "2024-07-09", "close": 66.45, "volume": 93422.0}, {"date": "2024-07-10", "close": 67.15, "volume": 47754.0}, {"date": "2024-07-11", "close": 68.58, "volume": 103272.0}, {"date": "2024-07-12", "close": 69.19, "volume": 95764.0}, {"date": "2024-07-15", "close": 69.79, "volume": 92656.0}, {"date": "2024-07-16", "close": 71.34, "volume": 135181.0}, {"date": "2024-07-17", "close": 70.42, "volume": 103802.0}, {"date": "2024-07-18", "close": 69.34, "volume": 80973.0}, {"date": "2024-07-19", "close": 68.76, "volume": 86544.0}, {"date": "2024-07-22", "close": 69.07, "volume": 63556.0}, {"date": "2024-07-23", "close": 69.95, "volume": 128709.0}, {"date": "2024-07-24", "close": 68.78, "volume": 141511.0}, {"date": "2024-07-25", "close": 76.52, "volume": 293330.0}, {"date": "2024-07-26", "close": 77.83, "volume": 131881.0}, {"date": "2024-07-29", "close": 78.06, "volume": 207675.0}, {"date": "2024-07-30", "close": 78.58, "volume": 124671.0}, {"date": "2024-07-31", "close": 78.28, "volume": 122447.0}, {"date": "2024-08-01", "close": 74.74, "volume": 105769.0}, {"date": "2024-08-02", "close": 73.01, "volume": 132655.0}, {"date": "2024-08-05", "close": 70.92, "volume": 132652.0}, {"date": "2024-08-06", "close": 72.06, "volume": 75005.0}, {"date": "2024-08-07", "close": 72.18, "volume": 62116.0}, {"date": "2024-08-08", "close": 73.64, "volume": 53216.0}, {"date": "2024-08-09", "close": 73.11, "volume": 56791.0}, {"date": "2024-08-12", "close": 72.73, "volume": 85009.0}, {"date": "2024-08-13", "close": 73.67, "volume": 107052.0}, {"date": "2024-08-14", "close": 72.98, "volume": 69349.0}, {"date": "2024-08-15", "close": 74.35, "volume": 55688.0}, {"date": "2024-08-16", "close": 74.85, "volume": 75899.0}, {"date": "2024-08-19", "close": 74.51, "volume": 52941.0}, {"date": "2024-08-20", "close": 74.52, "volume": 102807.0}, {"date": "2024-08-21", "close": 75.36, "volume": 56573.0}, {"date": "2024-08-22", "close": 73.17, "volume": 250052.0}, {"date": "2024-08-23", "close": 74.24, "volume": 135879.0}, {"date": "2024-08-26", "close": 74.53, "volume": 94122.0}, {"date": "2024-08-27", "close": 74.18, "volume": 39248.0}, {"date": "2024-08-28", "close": 75.56, "volume": 105769.0}, {"date": "2024-08-29", "close": 75.38, "volume": 101253.0}, {"date": "2024-08-30", "close": 75.92, "volume": 75568.0}, {"date": "2024-09-03", "close": 74.74, "volume": 101995.0}, {"date": "2024-09-04", "close": 75.27, "volume": 188553.0}, {"date": "2024-09-05", "close": 75.43, "volume": 88926.0}, {"date": "2024-09-06", "close": 75.22, "volume": 58235.0}, {"date": "2024-09-09", "close": 75.59, "volume": 103256.0}, {"date": "2024-09-10", "close": 74.82, "volume": 66355.0}, {"date": "2024-09-11", "close": 74.32, "volume": 73593.0}, {"date": "2024-09-12", "close": 74.84, "volume": 51222.0}, {"date": "2024-09-13", "close": 75.36, "volume": 89168.0}, {"date": "2024-09-16", "close": 74.98, "volume": 210102.0}, {"date": "2024-09-17", "close": 76.21, "volume": 160400.0}, {"date": "2024-09-18", "close": 76.46, "volume": 141398.0}, {"date": "2024-09-19", "close": 76.65, "volume": 139155.0}, {"date": "2024-09-20", "close": 76.26, "volume": 1349469.0}, {"date": "2024-09-23", "close": 76.46, "volume": 101361.0}, {"date": "2024-09-24", "close": 77.36, "volume": 111483.0}, {"date": "2024-09-25", "close": 76.92, "volume": 188996.0}, {"date": "2024-09-26", "close": 78.94, "volume": 103758.0}, {"date": "2024-09-27", "close": 78.92, "volume": 102323.0}, {"date": "2024-09-30", "close": 79.27, "volume": 78194.0}, {"date": "2024-10-01", "close": 77.48, "volume": 91136.0}, {"date": "2024-10-02", "close": 78.15, "volume": 73830.0}, {"date": "2024-10-03", "close": 77.1, "volume": 57441.0}, {"date": "2024-10-04", "close": 77.96, "volume": 117758.0}, {"date": "2024-10-07", "close": 76.55, "volume": 83972.0}, {"date": "2024-10-08", "close": 76.38, "volume": 86166.0}, {"date": "2024-10-09", "close": 76.22, "volume": 50932.0}, {"date": "2024-10-10", "close": 75.47, "volume": 88366.0}, {"date": "2024-10-11", "close": 75.73, "volume": 61954.0}, {"date": "2024-10-14", "close": 75.33, "volume": 164108.0}, {"date": "2024-10-15", "close": 76.2, "volume": 142702.0}, {"date": "2024-10-16", "close": 77.57, "volume": 98977.0}, {"date": "2024-10-17", "close": 77.33, "volume": 57828.0}, {"date": "2024-10-18", "close": 75.92, "volume": 52543.0}, {"date": "2024-10-21", "close": 73.83, "volume": 79592.0}, {"date": "2024-10-22", "close": 73.76, "volume": 56970.0}, {"date": "2024-10-23", "close": 73.64, "volume": 72227.0}, {"date": "2024-10-24", "close": 78.43, "volume": 135874.0}, {"date": "2024-10-25", "close": 79.08, "volume": 87575.0}, {"date": "2024-10-28", "close": 79.12, "volume": 123279.0}, {"date": "2024-10-29", "close": 79.78, "volume": 120927.0}, {"date": "2024-10-30", "close": 79.59, "volume": 75258.0}, {"date": "2024-10-31", "close": 78.51, "volume": 68175.0}, {"date": "2024-11-01", "close": 78.45, "volume": 53654.0}, {"date": "2024-11-04", "close": 78.46, "volume": 76744.0}, {"date": "2024-11-05", "close": 79.67, "volume": 78623.0}, {"date": "2024-11-06", "close": 82.4, "volume": 132784.0}, {"date": "2024-11-07", "close": 82.36, "volume": 84726.0}, {"date": "2024-11-08", "close": 82.84, "volume": 89538.0}, {"date": "2024-11-11", "close": 83.46, "volume": 76774.0}, {"date": "2024-11-12", "close": 83.14, "volume": 68120.0}, {"date": "2024-11-13", "close": 83.4, "volume": 74279.0}, {"date": "2024-11-14", "close": 83.54, "volume": 73241.0}, {"date": "2024-11-15", "close": 83.18, "volume": 69109.0}, {"date": "2024-11-18", "close": 83.19, "volume": 60762.0}, {"date": "2024-11-19", "close": 82.87, "volume": 57563.0}, {"date": "2024-11-20", "close": 83.4, "volume": 59237.0}, {"date": "2024-11-21", "close": 83.62, "volume": 93728.0}, {"date": "2024-11-22", "close": 84.42, "volume": 122204.0}, {"date": "2024-11-25", "close": 85.85, "volume": 108002.0}, {"date": "2024-11-26", "close": 85.69, "volume": 170239.0}, {"date": "2024-11-27", "close": 83.99, "volume": 137755.0}, {"date": "2024-11-29", "close": 84.01, "volume": 50151.0}, {"date": "2024-12-02", "close": 85.3, "volume": 113058.0}, {"date": "2024-12-03", "close": 85.67, "volume": 266411.0}, {"date": "2024-12-04", "close": 86.965, "volume": 114157.0}, {"date": "2024-12-05", "close": 86.18, "volume": 75263.0}, {"date": "2024-12-06", "close": 85.17, "volume": 52475.0}, {"date": "2024-12-09", "close": 85.22, "volume": 57421.0}, {"date": "2024-12-10", "close": 86.45, "volume": 180236.0}, {"date": "2024-12-11", "close": 87.02, "volume": 167641.0}, {"date": "2024-12-12", "close": 87.56, "volume": 143848.0}, {"date": "2024-12-13", "close": 87.24, "volume": 124010.0}, {"date": "2024-12-16", "close": 83.05, "volume": 204131.0}, {"date": "2024-12-17", "close": 82.16, "volume": 119012.0}, {"date": "2024-12-18", "close": 79.18, "volume": 89423.0}, {"date": "2024-12-19", "close": 79.11, "volume": 100110.0}, {"date": "2024-12-20", "close": 78.28, "volume": 335030.0}, {"date": "2024-12-23", "close": 77.72, "volume": 101981.0}, {"date": "2024-12-24", "close": 78.15, "volume": 34757.0}, {"date": "2024-12-26", "close": 78.63, "volume": 44133.0}, {"date": "2024-12-27", "close": 78.09, "volume": 55469.0}, {"date": "2024-12-30", "close": 78.36, "volume": 73864.0}, {"date": "2024-12-31", "close": 78.9, "volume": 71780.0}, {"date": "2025-01-02", "close": 77.74, "volume": 59241.0}, {"date": "2025-01-03", "close": 78.24, "volume": 78049.0}, {"date": "2025-01-06", "close": 78.52, "volume": 81440.0}, {"date": "2025-01-07", "close": 78.23, "volume": 212965.0}, {"date": "2025-01-08", "close": 79.1, "volume": 128905.0}, {"date": "2025-01-10", "close": 78.2, "volume": 92350.0}, {"date": "2025-01-13", "close": 78.92, "volume": 110334.0}, {"date": "2025-01-14", "close": 82.57, "volume": 142331.0}, {"date": "2025-01-15", "close": 83.4, "volume": 81103.0}, {"date": "2025-01-16", "close": 83.77, "volume": 73165.0}, {"date": "2025-01-17", "close": 84.05, "volume": 117655.0}, {"date": "2025-01-21", "close": 83.77, "volume": 89251.0}, {"date": "2025-01-22", "close": 83.87, "volume": 69132.0}, {"date": "2025-01-23", "close": 83.87, "volume": 78510.0}, {"date": "2025-01-24", "close": 84.03, "volume": 65096.0}, {"date": "2025-01-27", "close": 84.94, "volume": 101695.0}, {"date": "2025-01-28", "close": 85.55, "volume": 70276.0}, {"date": "2025-01-29", "close": 86.13, "volume": 59422.0}, {"date": "2025-01-30", "close": 85.88, "volume": 58758.0}, {"date": "2025-01-31", "close": 85.34, "volume": 64967.0}, {"date": "2025-02-03", "close": 84.83, "volume": 64702.0}, {"date": "2025-02-04", "close": 85.9, "volume": 67220.0}, {"date": "2025-02-05", "close": 86.44, "volume": 47857.0}, {"date": "2025-02-06", "close": 86.78, "volume": 79913.0}, {"date": "2025-02-07", "close": 85.91, "volume": 97982.0}, {"date": "2025-02-10", "close": 85.41, "volume": 144410.0}, {"date": "2025-02-11", "close": 85.81, "volume": 54063.0}, {"date": "2025-02-12", "close": 92.57, "volume": 230467.0}, {"date": "2025-02-13", "close": 94.16, "volume": 164615.0}, {"date": "2025-02-14", "close": 94.47, "volume": 145995.0}, {"date": "2025-02-18", "close": 92.09, "volume": 133125.0}, {"date": "2025-02-19", "close": 91.38, "volume": 124584.0}, {"date": "2025-02-20", "close": 92.59, "volume": 228356.0}, {"date": "2025-02-21", "close": 89.4, "volume": 194827.0}, {"date": "2025-02-24", "close": 90.22, "volume": 109242.0}, {"date": "2025-02-25", "close": 90.61, "volume": 100761.0}, {"date": "2025-02-26", "close": 91.605, "volume": 178774.0}, {"date": "2025-02-27", "close": 90.49, "volume": 116526.0}, {"date": "2025-02-28", "close": 91.58, "volume": 91056.0}, {"date": "2025-03-03", "close": 91.28, "volume": 107926.0}, {"date": "2025-03-04", "close": 89.38, "volume": 181350.0}, {"date": "2025-03-05", "close": 88.79, "volume": 130744.0}, {"date": "2025-03-06", "close": 87.75, "volume": 90891.0}, {"date": "2025-03-07", "close": 86.76, "volume": 145424.0}, {"date": "2025-03-10", "close": 85.94, "volume": 111151.0}, {"date": "2025-03-11", "close": 84.93, "volume": 112893.0}, {"date": "2025-03-12", "close": 84.65, "volume": 113531.0}, {"date": "2025-03-13", "close": 83.7, "volume": 115307.0}, {"date": "2025-03-14", "close": 85.015, "volume": 90249.0}, {"date": "2025-03-17", "close": 83.78, "volume": 232736.0}, {"date": "2025-03-18", "close": 81.34, "volume": 119156.0}, {"date": "2025-03-19", "close": 82.18, "volume": 84573.0}, {"date": "2025-03-20", "close": 81.17, "volume": 109955.0}, {"date": "2025-03-21", "close": 81.19, "volume": 166740.0}, {"date": "2025-03-24", "close": 81.14, "volume": 96547.0}, {"date": "2025-03-25", "close": 81.03, "volume": 85089.0}, {"date": "2025-03-26", "close": 81.13, "volume": 60208.0}, {"date": "2025-03-27", "close": 80.48, "volume": 111717.0}, {"date": "2025-03-28", "close": 78.39, "volume": 93378.0}, {"date": "2025-03-31", "close": 77.75, "volume": 129218.0}, {"date": "2025-04-01", "close": 78.7, "volume": 82920.0}, {"date": "2025-04-02", "close": 79.22, "volume": 56033.0}, {"date": "2025-04-03", "close": 74.73, "volume": 123677.0}, {"date": "2025-04-04", "close": 72.99, "volume": 141464.0}, {"date": "2025-04-07", "close": 72.87, "volume": 158507.0}, {"date": "2025-04-08", "close": 72.42, "volume": 101086.0}, {"date": "2025-04-09", "close": 77.26, "volume": 136753.0}, {"date": "2025-04-10", "close": 74.1, "volume": 123018.0}, {"date": "2025-04-11", "close": 74.62, "volume": 73546.0}, {"date": "2025-04-14", "close": 74.0, "volume": 91208.0}, {"date": "2025-04-15", "close": 75.16, "volume": 180579.0}, {"date": "2025-04-16", "close": 74.79, "volume": 89101.0}, {"date": "2025-04-17", "close": 75.63, "volume": 105029.0}, {"date": "2025-04-21", "close": 73.73, "volume": 65958.0}, {"date": "2025-04-22", "close": 76.03, "volume": 141538.0}, {"date": "2025-04-23", "close": 77.82, "volume": 123950.0}, {"date": "2025-04-24", "close": 77.06, "volume": 84432.0}, {"date": "2025-04-25", "close": 77.49, "volume": 65734.0}, {"date": "2025-04-28", "close": 77.22, "volume": 98625.0}, {"date": "2025-04-29", "close": 78.17, "volume": 69191.0}, {"date": "2025-04-30", "close": 78.19, "volume": 102295.0}, {"date": "2025-05-01", "close": 78.19, "volume": 69376.0}, {"date": "2025-05-02", "close": 79.26, "volume": 65098.0}, {"date": "2025-05-05", "close": 78.23, "volume": 84522.0}, {"date": "2025-05-06", "close": 78.46, "volume": 70696.0}, {"date": "2025-05-07", "close": 79.4, "volume": 66098.0}, {"date": "2025-05-08", "close": 79.83, "volume": 60975.0}, {"date": "2025-05-09", "close": 80.025, "volume": 61538.0}, {"date": "2025-05-12", "close": 82.01, "volume": 50915.0}, {"date": "2025-05-13", "close": 82.3, "volume": 52921.0}, {"date": "2025-05-14", "close": 82.46, "volume": 58575.0}, {"date": "2025-05-15", "close": 82.28, "volume": 51702.0}, {"date": "2025-05-16", "close": 82.78, "volume": 68647.0}, {"date": "2025-05-19", "close": 82.61, "volume": 75414.0}, {"date": "2025-05-20", "close": 82.52, "volume": 186455.0}, {"date": "2025-05-21", "close": 81.0, "volume": 91502.0}, {"date": "2025-05-22", "close": 81.71, "volume": 99774.0}, {"date": "2025-05-23", "close": 81.92, "volume": 127615.0}, {"date": "2025-05-27", "close": 84.24, "volume": 66013.0}, {"date": "2025-05-28", "close": 83.43, "volume": 166907.0}, {"date": "2025-05-29", "close": 84.02, "volume": 86114.0}, {"date": "2025-05-30", "close": 83.74, "volume": 105451.0}, {"date": "2025-06-02", "close": 83.64, "volume": 117415.0}, {"date": "2025-06-03", "close": 84.92, "volume": 80179.0}, {"date": "2025-06-04", "close": 83.755, "volume": 49644.0}, {"date": "2025-06-05", "close": 83.47, "volume": 108500.0}, {"date": "2025-06-06", "close": 84.44, "volume": 83509.0}, {"date": "2025-06-09", "close": 84.82, "volume": 59940.0}, {"date": "2025-06-10", "close": 85.51, "volume": 45752.0}, {"date": "2025-06-11", "close": 84.96, "volume": 69837.0}, {"date": "2025-06-12", "close": 84.61, "volume": 82672.0}, {"date": "2025-06-13", "close": 82.8, "volume": 141440.0}, {"date": "2025-06-16", "close": 83.28, "volume": 92387.0}, {"date": "2025-06-17", "close": 83.58, "volume": 70853.0}, {"date": "2025-06-18", "close": 84.19, "volume": 92810.0}, {"date": "2025-06-20", "close": 84.89, "volume": 379608.0}, {"date": "2025-06-23", "close": 86.11, "volume": 71232.0}, {"date": "2025-06-24", "close": 86.23, "volume": 79939.0}, {"date": "2025-06-25", "close": 85.84, "volume": 61547.0}, {"date": "2025-06-26", "close": 86.28, "volume": 73582.0}, {"date": "2025-06-27", "close": 87.18, "volume": 132642.0}, {"date": "2025-06-30", "close": 86.44, "volume": 99788.0}, {"date": "2025-07-01", "close": 88.88, "volume": 75255.0}, {"date": "2025-07-02", "close": 89.44, "volume": 67609.0}, {"date": "2025-07-03", "close": 89.79, "volume": 59753.0}, {"date": "2025-07-07", "close": 88.99, "volume": 98547.0}, {"date": "2025-07-08", "close": 88.96, "volume": 120911.0}, {"date": "2025-07-09", "close": 88.88, "volume": 136652.0}, {"date": "2025-07-10", "close": 89.32, "volume": 118413.0}, {"date": "2025-07-11", "close": 86.64, "volume": 151707.0}, {"date": "2025-07-14", "close": 87.5, "volume": 143516.0}, {"date": "2025-07-15", "close": 85.86, "volume": 126498.0}, {"date": "2025-07-16", "close": 87.36, "volume": 234641.0}, {"date": "2025-07-17", "close": 104.83, "volume": 678008.0}, {"date": "2025-07-18", "close": 105.15, "volume": 327013.0}, {"date": "2025-07-21", "close": 105.39, "volume": 233451.0}, {"date": "2025-07-22", "close": 106.7, "volume": 208054.0}, {"date": "2025-07-23", "close": 108.21, "volume": 182863.0}, {"date": "2025-07-24", "close": 105.42, "volume": 150910.0}, {"date": "2025-07-25", "close": 104.34, "volume": 208328.0}, {"date": "2025-07-28", "close": 104.35, "volume": 127961.0}, {"date": "2025-07-29", "close": 102.89, "volume": 154479.0}, {"date": "2025-07-30", "close": 103.33, "volume": 110236.0}, {"date": "2025-07-31", "close": 102.96, "volume": 129649.0}, {"date": "2025-08-01", "close": 101.5, "volume": 144480.0}, {"date": "2025-08-04", "close": 101.41, "volume": 68634.0}, {"date": "2025-08-05", "close": 100.52, "volume": 118345.0}, {"date": "2025-08-06", "close": 99.6, "volume": 94219.0}, {"date": "2025-08-07", "close": 97.21, "volume": 83214.0}, {"date": "2025-08-08", "close": 96.8, "volume": 80325.0}, {"date": "2025-08-11", "close": 96.63, "volume": 73168.0}, {"date": "2025-08-12", "close": 99.03, "volume": 66206.0}, {"date": "2025-08-13", "close": 101.11, "volume": 69843.0}, {"date": "2025-08-14", "close": 101.72, "volume": 76522.0}, {"date": "2025-08-15", "close": 100.41, "volume": 132222.0}, {"date": "2025-08-18", "close": 100.97, "volume": 62366.0}, {"date": "2025-08-19", "close": 101.01, "volume": 54774.0}, {"date": "2025-08-20", "close": 101.12, "volume": 62969.0}, {"date": "2025-08-21", "close": 102.37, "volume": 53200.0}, {"date": "2025-08-22", "close": 104.99, "volume": 79030.0}, {"date": "2025-08-25", "close": 104.07, "volume": 64020.0}, {"date": "2025-08-26", "close": 104.96, "volume": 69329.0}, {"date": "2025-08-27", "close": 105.49, "volume": 76425.0}, {"date": "2025-08-28", "close": 105.12, "volume": 74772.0}, {"date": "2025-08-29", "close": 104.33, "volume": 117381.0}, {"date": "2025-09-02", "close": 102.69, "volume": 78343.0}, {"date": "2025-09-03", "close": 102.18, "volume": 277020.0}, {"date": "2025-09-04", "close": 103.71, "volume": 55619.0}, {"date": "2025-09-05", "close": 101.88, "volume": 64988.0}, {"date": "2025-09-08", "close": 102.11, "volume": 120610.0}, {"date": "2025-09-09", "close": 102.085, "volume": 49649.0}, {"date": "2025-09-10", "close": 102.4, "volume": 88595.0}, {"date": "2025-09-11", "close": 104.48, "volume": 54066.0}, {"date": "2025-09-12", "close": 104.1, "volume": 155299.0}, {"date": "2025-09-15", "close": 101.7, "volume": 113201.0}, {"date": "2025-09-16", "close": 101.11, "volume": 76669.0}, {"date": "2025-09-17", "close": 101.4, "volume": 75142.0}, {"date": "2025-09-18", "close": 102.57, "volume": 91423.0}, {"date": "2025-09-19", "close": 102.225, "volume": 318319.0}, {"date": "2025-09-22", "close": 103.22, "volume": 78200.0}, {"date": "2025-09-23", "close": 104.44, "volume": 81959.0}, {"date": "2025-09-24", "close": 103.29, "volume": 74931.0}, {"date": "2025-09-25", "close": 102.85, "volume": 48916.0}, {"date": "2025-09-26", "close": 104.55, "volume": 71753.0}, {"date": "2025-09-29", "close": 105.11, "volume": 58165.0}, {"date": "2025-09-30", "close": 105.84, "volume": 84935.0}, {"date": "2025-10-01", "close": 105.64, "volume": 87051.0}, {"date": "2025-10-02", "close": 105.57, "volume": 55047.0}, {"date": "2025-10-03", "close": 103.7, "volume": 61308.0}, {"date": "2025-10-06", "close": 100.4, "volume": 60479.0}, {"date": "2025-10-07", "close": 99.11, "volume": 77374.0}, {"date": "2025-10-08", "close": 98.02, "volume": 46238.0}, {"date": "2025-10-09", "close": 97.98, "volume": 165922.0}, {"date": "2025-10-10", "close": 96.75, "volume": 83601.0}, {"date": "2025-10-13", "close": 95.41, "volume": 59734.0}, {"date": "2025-10-14", "close": 96.31, "volume": 57986.0}, {"date": "2025-10-15", "close": 95.23, "volume": 83648.0}, {"date": "2025-10-16", "close": 94.71, "volume": 67619.0}, {"date": "2025-10-17", "close": 94.585, "volume": 105606.0}, {"date": "2025-10-20", "close": 96.52, "volume": 164625.0}, {"date": "2025-10-21", "close": 97.215, "volume": 137596.0}, {"date": "2025-10-22", "close": 93.21, "volume": 122769.0}, {"date": "2025-10-23", "close": 92.99, "volume": 75908.0}, {"date": "2025-10-24", "close": 91.66, "volume": 67482.0}, {"date": "2025-10-27", "close": 93.17, "volume": 76752.0}, {"date": "2025-10-28", "close": 92.15, "volume": 90089.0}, {"date": "2025-10-29", "close": 89.05, "volume": 76714.0}, {"date": "2025-10-30", "close": 89.7, "volume": 92960.0}, {"date": "2025-10-31", "close": 90.07, "volume": 339472.0}, {"date": "2025-11-03", "close": 90.17, "volume": 146137.0}, {"date": "2025-11-04", "close": 89.85, "volume": 65488.0}, {"date": "2025-11-05", "close": 91.27, "volume": 100215.0}, {"date": "2025-11-06", "close": 92.19, "volume": 66535.0}, {"date": "2025-11-07", "close": 92.65, "volume": 59657.0}, {"date": "2025-11-10", "close": 94.59, "volume": 58830.0}, {"date": "2025-11-11", "close": 95.7, "volume": 92013.0}, {"date": "2025-11-12", "close": 95.87, "volume": 78554.0}, {"date": "2025-11-13", "close": 96.31, "volume": 76014.0}, {"date": "2025-11-14", "close": 95.59, "volume": 83140.0}, {"date": "2025-11-17", "close": 94.49, "volume": 98692.0}, {"date": "2025-11-18", "close": 94.95, "volume": 62067.0}, {"date": "2025-11-19", "close": 94.68, "volume": 68311.0}, {"date": "2025-11-20", "close": 95.22, "volume": 124197.0}, {"date": "2025-11-21", "close": 96.61, "volume": 88757.0}, {"date": "2025-11-24", "close": 96.0, "volume": 80167.0}, {"date": "2025-11-25", "close": 97.42, "volume": 130282.0}, {"date": "2025-11-26", "close": 96.96, "volume": 112884.0}, {"date": "2025-11-28", "close": 96.58, "volume": 51560.0}, {"date": "2025-12-01", "close": 96.28, "volume": 98397.0}, {"date": "2025-12-02", "close": 96.25, "volume": 153735.0}, {"date": "2025-12-03", "close": 96.0, "volume": 59690.0}, {"date": "2025-12-04", "close": 96.17, "volume": 63448.0}, {"date": "2025-12-05", "close": 96.01, "volume": 55153.0}, {"date": "2025-12-08", "close": 96.05, "volume": 108990.0}, {"date": "2025-12-09", "close": 95.95, "volume": 40665.0}, {"date": "2025-12-10", "close": 97.23, "volume": 120886.0}, {"date": "2025-12-11", "close": 98.39, "volume": 85168.0}, {"date": "2025-12-12", "close": 98.78, "volume": 127521.0}, {"date": "2025-12-15", "close": 100.13, "volume": 117038.0}, {"date": "2025-12-16", "close": 99.1, "volume": 84604.0}, {"date": "2025-12-17", "close": 99.47, "volume": 51913.0}, {"date": "2025-12-18", "close": 100.65, "volume": 100999.0}, {"date": "2025-12-19", "close": 99.62, "volume": 216625.0}, {"date": "2025-12-22", "close": 99.1, "volume": 76811.0}, {"date": "2025-12-23", "close": 98.26, "volume": 77736.0}, {"date": "2025-12-24", "close": 97.84, "volume": 31758.0}, {"date": "2025-12-26", "close": 98.33, "volume": 35742.0}, {"date": "2025-12-29", "close": 97.2, "volume": 53684.0}, {"date": "2025-12-30", "close": 96.48, "volume": 62163.0}, {"date": "2025-12-31", "close": 95.7, "volume": 80491.0}, {"date": "2026-01-02", "close": 96.04, "volume": 78622.0}, {"date": "2026-01-05", "close": 96.33, "volume": 74753.0}, {"date": "2026-01-06", "close": 94.03, "volume": 76242.0}, {"date": "2026-01-07", "close": 92.43, "volume": 54787.0}, {"date": "2026-01-08", "close": 94.1, "volume": 87314.0}, {"date": "2026-01-09", "close": 92.97, "volume": 68131.0}, {"date": "2026-01-12", "close": 93.04, "volume": 57578.0}, {"date": "2026-01-13", "close": 91.99, "volume": 66401.0}, {"date": "2026-01-14", "close": 91.57, "volume": 72756.0}, {"date": "2026-01-15", "close": 92.17, "volume": 133443.0}, {"date": "2026-01-16", "close": 90.33, "volume": 91473.0}, {"date": "2026-01-20", "close": 89.3, "volume": 70372.0}, {"date": "2026-01-21", "close": 90.56, "volume": 112362.0}, {"date": "2026-01-22", "close": 91.56, "volume": 89701.0}, {"date": "2026-01-23", "close": 90.37, "volume": 59617.0}, {"date": "2026-01-26", "close": 89.58, "volume": 76211.0}, {"date": "2026-01-27", "close": 89.59, "volume": 67233.0}, {"date": "2026-01-28", "close": 90.29, "volume": 86132.0}, {"date": "2026-01-29", "close": 90.2, "volume": 80595.0}, {"date": "2026-01-30", "close": 91.53, "volume": 129580.0}, {"date": "2026-02-02", "close": 91.92, "volume": 122314.0}, {"date": "2026-02-03", "close": 93.82, "volume": 316289.0}, {"date": "2026-02-04", "close": 93.31, "volume": 149846.0}, {"date": "2026-02-05", "close": 95.49, "volume": 186599.0}, {"date": "2026-02-06", "close": 98.87, "volume": 211787.0}, {"date": "2026-02-09", "close": 98.91, "volume": 213251.0}, {"date": "2026-02-10", "close": 100.23, "volume": 81612.0}, {"date": "2026-02-11", "close": 96.38, "volume": 80126.0}, {"date": "2026-02-12", "close": 93.89, "volume": 90902.0}, {"date": "2026-02-13", "close": 93.33, "volume": 77923.0}, {"date": "2026-02-17", "close": 93.59, "volume": 60979.0}, {"date": "2026-02-18", "close": 94.7, "volume": 114011.0}, {"date": "2026-02-19", "close": 96.1, "volume": 115435.0}, {"date": "2026-02-20", "close": 95.39, "volume": 125678.0}, {"date": "2026-02-23", "close": 94.43, "volume": 120304.0}, {"date": "2026-02-24", "close": 95.69, "volume": 60046.0}, {"date": "2026-02-25", "close": 95.91, "volume": 75998.0}, {"date": "2026-02-26", "close": 97.14, "volume": 89199.0}, {"date": "2026-02-27", "close": 96.1, "volume": 149143.0}, {"date": "2026-03-02", "close": 96.86, "volume": 80644.0}, {"date": "2026-03-03", "close": 96.6, "volume": 215209.0}, {"date": "2026-03-04", "close": 98.58, "volume": 92249.0}, {"date": "2026-03-05", "close": 98.63, "volume": 83447.0}, {"date": "2026-03-06", "close": 98.54, "volume": 141236.0}, {"date": "2026-03-09", "close": 97.73, "volume": 125856.0}, {"date": "2026-03-10", "close": 97.9, "volume": 128255.0}, {"date": "2026-03-11", "close": 98.91, "volume": 107445.0}, {"date": "2026-03-12", "close": 99.66, "volume": 218929.0}, {"date": "2026-03-13", "close": 100.41, "volume": 145638.0}, {"date": "2026-03-16", "close": 98.43, "volume": 155013.0}, {"date": "2026-03-17", "close": 97.18, "volume": 94258.0}, {"date": "2026-03-18", "close": 96.4, "volume": 124128.0}, {"date": "2026-03-19", "close": 97.6, "volume": 89411.0}, {"date": "2026-03-20", "close": 96.5, "volume": 393001.0}, {"date": "2026-03-23", "close": 98.26, "volume": 97496.0}, {"date": "2026-03-24", "close": 98.88, "volume": 114909.0}, {"date": "2026-03-25", "close": 99.47, "volume": 77378.0}, {"date": "2026-03-26", "close": 97.22, "volume": 89880.0}, {"date": "2026-03-27", "close": 93.98, "volume": 80195.0}, {"date": "2026-03-30", "close": 94.23, "volume": 102306.0}, {"date": "2026-03-31", "close": 95.6, "volume": 137584.0}, {"date": "2026-04-01", "close": 96.43, "volume": 80362.0}, {"date": "2026-04-02", "close": 96.68, "volume": 210660.0}, {"date": "2026-04-06", "close": 98.16, "volume": 100568.0}, {"date": "2026-04-07", "close": 98.91, "volume": 115367.0}, {"date": "2026-04-08", "close": 98.47, "volume": 182614.0}, {"date": "2026-04-09", "close": 98.94, "volume": 97522.0}, {"date": "2026-04-10", "close": 98.33, "volume": 93189.0}, {"date": "2026-04-13", "close": 97.96, "volume": 94224.0}, {"date": "2026-04-14", "close": 99.01, "volume": 90698.0}, {"date": "2026-04-15", "close": 97.96, "volume": 82723.0}, {"date": "2026-04-16", "close": 97.95, "volume": 112343.0}, {"date": "2026-04-17", "close": 100.05, "volume": 152914.0}, {"date": "2026-04-20", "close": 99.13, "volume": 145566.0}, {"date": "2026-04-21", "close": 98.58, "volume": 114342.0}, {"date": "2026-04-22", "close": 114.24, "volume": 537886.0}, {"date": "2026-04-23", "close": 116.65, "volume": 365294.0}, {"date": "2026-04-24", "close": 114.98, "volume": 278425.0}, {"date": "2026-04-27", "close": 117.61, "volume": 160028.0}, {"date": "2026-04-28", "close": 118.16, "volume": 137924.0}, {"date": "2026-04-29", "close": 119.34, "volume": 174342.0}, {"date": "2026-04-30", "close": 118.69, "volume": 187303.0}, {"date": "2026-05-01", "close": 117.62, "volume": 96359.0}, {"date": "2026-05-04", "close": 117.09, "volume": 132994.0}, {"date": "2026-05-05", "close": 119.27, "volume": 99034.0}, {"date": "2026-05-06", "close": 117.63, "volume": 94383.0}, {"date": "2026-05-07", "close": 117.28, "volume": 112805.0}, {"date": "2026-05-08", "close": 118.61, "volume": 89159.0}, {"date": "2026-05-11", "close": 117.04, "volume": 97153.0}, {"date": "2026-05-12", "close": 115.66, "volume": 120405.0}, {"date": "2026-05-13", "close": 116.14, "volume": 133889.0}, {"date": "2026-05-14", "close": 116.88, "volume": 146969.0}, {"date": "2026-05-15", "close": 117.96, "volume": 139983.0}, {"date": "2026-05-18", "close": 120.55, "volume": 124130.0}, {"date": "2026-05-19", "close": 118.17, "volume": 88573.0}, {"date": "2026-05-20", "close": 116.16, "volume": 127951.0}, {"date": "2026-05-21", "close": 116.27, "volume": 152749.0}, {"date": "2026-05-22", "close": 116.81, "volume": 109395.0}, {"date": "2026-05-26", "close": 117.87, "volume": 106622.0}, {"date": "2026-05-27", "close": 120.29, "volume": 106902.0}, {"date": "2026-05-28", "close": 120.8, "volume": 135109.0}, {"date": "2026-05-29", "close": 120.26, "volume": 136227.0}, {"date": "2026-06-01", "close": 121.42, "volume": 129317.0}, {"date": "2026-06-02", "close": 119.47, "volume": 238575.0}, {"date": "2026-06-03", "close": 120.16, "volume": 171581.0}, {"date": "2026-06-04", "close": 121.98, "volume": 245189.0}, {"date": "2026-06-05", "close": 122.7, "volume": 80177.0}, {"date": "2026-06-08", "close": 122.65, "volume": 143713.0}, {"date": "2026-06-09", "close": 124.89, "volume": 141316.0}, {"date": "2026-06-10", "close": 127.22, "volume": 229347.0}, {"date": "2026-06-11", "close": 127.65, "volume": 211413.0}, {"date": "2026-06-12", "close": 129.02, "volume": 207164.0}, {"date": "2026-06-15", "close": 128.54, "volume": 223081.0}, {"date": "2026-06-16", "close": 127.82, "volume": 182796.0}, {"date": "2026-06-17", "close": 127.76, "volume": 187488.0}, {"date": "2026-06-18", "close": 130.66, "volume": 502187.0}, {"date": "2026-06-22", "close": 129.46, "volume": 232716.0}, {"date": "2026-06-23", "close": 128.8, "volume": 207447.0}, {"date": "2026-06-24", "close": 130.11, "volume": 138209.0}, {"date": "2026-06-25", "close": 130.64, "volume": 112181.0}, {"date": "2026-06-26", "close": 133.87, "volume": 416365.0}, {"date": "2026-06-29", "close": 133.17, "volume": 220146.0}, {"date": "2026-06-30", "close": 131.61, "volume": 188287.0}, {"date": "2026-07-01", "close": 130.09, "volume": 154122.0}, {"date": "2026-07-02", "close": 129.94, "volume": 192155.0}, {"date": "2026-07-06", "close": 127.14, "volume": 173970.0}, {"date": "2026-07-07", "close": 126.8, "volume": 127865.0}, {"date": "2026-07-08", "close": 126.13, "volume": 169054.0}, {"date": "2026-07-09", "close": 125.56, "volume": 166613.0}, {"date": "2026-07-10", "close": 123.86, "volume": 101816.0}, {"date": "2026-07-13", "close": 124.19, "volume": 212988.0}, {"date": "2026-07-14", "close": 125.59, "volume": 220274.0}, {"date": "2026-07-15", "close": 126.42, "volume": 159905.0}, {"date": "2026-07-16", "close": 126.25, "volume": 152750.0}, {"date": "2026-07-17", "close": 123.03, "volume": 131416.0}, {"date": "2026-07-20", "close": 124.38, "volume": 139814.0}, {"date": "2026-07-21", "close": 117.45, "volume": 280437.0}, {"date": "2026-07-22", "close": 118.27, "volume": 176947.0}, {"date": "2026-07-23", "close": 119.17, "volume": 159158.0}, {"date": "2026-07-24", "close": 119.54, "volume": 81849.0}, {"date": "2026-07-27", "close": 121.69, "volume": 80957.0}, {"date": "2026-07-28", "close": 122.79, "volume": 92551.0}, {"date": "2026-07-29", "close": 123.02, "volume": 107420.0}, {"date": "2026-07-30", "close": 121.99, "volume": 140292.0}, {"date": "2026-07-31", "close": 122.75, "volume": 142319.0}, {"date": "2026-08-03", "close": 125.13, "volume": 140288.0}, {"date": "2026-08-04", "close": 125.3, "volume": 109778.0}, {"date": "2026-08-05", "close": 121.67, "volume": 111480.0}, {"date": "2026-08-06", "close": 122.1, "volume": 105277.0}, {"date": "2026-08-07", "close": 124.39, "volume": 89710.0}], "refreshing": true}