{"ticker": "MHO", "overview": {"cik": "799292", "ticker": "MHO", "name": "M/I HOMES, INC.", "industry": "Operative Builders", "country": "United States", "sic": "1531", "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001204733-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001959173-26-007551", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-23", "title": "Quarterly report", "accession": "0000799292-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0000799292-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001168368-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000050", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000492", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001204733-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005688", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005622", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001204733-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005547", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000799292-26-000028", "price_sensitive": true}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001959173-26-005473", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000799292-26-000025", "price_sensitive": true}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001959173-26-005180", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0000799292-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001191893-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001959173-26-003859", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0002065153-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001767282-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001176223-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001360728-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001820791-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001191893-26-000002", "price_sensitive": false}]}, "description": "M/I HOMES, INC. trades as MHO on the NYSE and is registered in the United States, classified under Operative Builders (SIC 1531). Privy Trades holds 923 insider filings for the company, from April 2003 to October 2026. Across those, 14 insiders disclosed 24 open-market purchases totalling $1.97M against 258 sales totalling $209.24M. The most recent filing on record is dated 29 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 24, "buy_sum": 1970685.965, "sell_n": 258, "sell_sum": 209243530.259, "net": -207272844.294, "insiders": 14, "first_date": "2003-04-25", "last_date": "2026-10-29"}, "metrics": {"ticker": "MHO", "has_prices": true, "as_of": "2026-08-07", "last": 151.99, "prev_close": 146.83, "change": 5.159999999999997, "change_pct": 0.03514268201321253, "session_volume": 192028.0, "vwap_5": 149.5752407819769, "vwap_20": 149.58709395727558, "vwap_60": 145.8114587926007, "vwap_250": 138.0774163541642, "high_52w": 163.0, "low_52w": 117.69, "avg_volume_20": 229683.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001204733-26-000017", "src": "INSIDERS", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M/I HOMES, INC.", "who": "Phillip G. Creek", "who_key": "CREEK PHILLIP G", "role": "Ex. Vice President and CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2525599.0189, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "The money boss sells $2.5M of MHO", "source_url": "https://www.sec.gov/Archives/edgar/data/1204733/000120473326000017/0001204733-26-000017-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6642}, {"id": "0001168368-26-000009", "src": "INSIDERS", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M/I HOMES, INC.", "who": "Bruce A. Soll", "who_key": "SOLL BRUCE A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on MHO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1168368/000116836826000009/0001168368-26-000009-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "13DG-0000814375-26-000050", "src": "13DG", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M/I HOMES, INC.", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "DONALD SMITH & CO., INC. takes a 5.4% passive stake in MHO", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000050-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120402}, {"id": "0001204733-26-000012", "src": "INSIDERS", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M/I HOMES, INC.", "who": "Phillip G. Creek", "who_key": "CREEK PHILLIP G", "role": "Ex. Vice President and CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2980000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "The CFO takes $3M off the table in MHO", "source_url": "https://www.sec.gov/Archives/edgar/data/1204733/000120473326000012/0001204733-26-000012-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131922}, {"id": "13DG-0000093751-26-000492", "src": "13DG", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M/I HOMES, INC.", "who": "M/I Homes, Inc.", "who_key": "M/I HOMES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "M/I HOMES, INC. takes a 5.2% passive stake in MHO", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/0000093751-26-000492-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001191893-26-000004", "src": "INSIDERS", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M/I HOMES, INC.", "who": "Nancy J. Kramer", "who_key": "KRAMER NANCY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 228774.276, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Boardroom sells $229K of MHO", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000119189326000004/0001191893-26-000004-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238482}, {"id": "13DG-0000814375-26-000033", "src": "13DG", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M/I HOMES, INC.", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "DONALD SMITH & CO., INC. takes a 5.8% passive stake in MHO", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000033-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "0001168368-26-000007", "src": "INSIDERS", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M/I HOMES, INC.", "who": "Bruce A. Soll", "who_key": "SOLL BRUCE A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on MHO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000116836826000007/0001168368-26-000007-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}, {"id": "0001191893-26-000002", "src": "INSIDERS", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M/I HOMES, INC.", "who": "Nancy J. Kramer", "who_key": "KRAMER NANCY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on MHO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000119189326000002/0001191893-26-000002-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}, {"id": "0001820791-26-000002", "src": "INSIDERS", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M/I HOMES, INC.", "who": "Kumi D. Walker", "who_key": "Walker Kumi D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on MHO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000182079126000002/0001820791-26-000002-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}, {"id": "0001360728-26-000003", "src": "INSIDERS", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M/I HOMES, INC.", "who": "Yvette McGee Brown", "who_key": "Brown Yvette McGee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on MHO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000136072826000003/0001360728-26-000003-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}, {"id": "0001176223-26-000002", "src": "INSIDERS", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M/I HOMES, INC.", "who": "Michael P. Glimcher", "who_key": "GLIMCHER MICHAEL P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on MHO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000117622326000002/0001176223-26-000002-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}, {"id": "0001767282-26-000006", "src": "INSIDERS", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M/I HOMES, INC.", "who": "Elizabeth K. Ingram", "who_key": "Ingram Elizabeth K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on MHO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000176728226000006/0001767282-26-000006-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}, {"id": "0002065153-26-000007", "src": "INSIDERS", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M/I HOMES, INC.", "who": "Eugene Dubois Smith", "who_key": "Smith Eugene Dubois", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on MHO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000206515326000007/0002065153-26-000007-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}, {"id": "13DG-0000093751-26-000260", "src": "13DG", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M/I HOMES, INC.", "who": "M/I Homes, Inc.", "who_key": "M/I HOMES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "M/I HOMES, INC. takes a 4.9% passive stake in MHO", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/0000093751-26-000260-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251442}, {"id": "13DG-0002100119-26-000728", "src": "13DG", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M/I HOMES, INC.", "who": "M/I Homes, Inc.", "who_key": "M/I HOMES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "M/I HOMES, INC. takes a 5.09% passive stake in MHO", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/0002100119-26-000728-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0000102909-26-001752", "src": "13DG", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M/I HOMES, INC.", "who": "M/I Homes, Inc.", "who_key": "M/I HOMES, 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": "Operative Builders", "country": "United States", "headline": "M/I HOMES, INC. adjusts its stake in MHO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/0000102909-26-001752-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "0001168368-26-000004", "src": "INSIDERS", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M/I HOMES, INC.", "who": "Bruce A. Soll", "who_key": "SOLL BRUCE A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on MHO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000116836826000004/0001168368-26-000004-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362322}, {"id": "0001204733-26-000010", "src": "INSIDERS", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M/I HOMES, INC.", "who": "Phillip G. Creek", "who_key": "CREEK PHILLIP G", "role": "Ex. Vice President and CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 313514.6175, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "CFO trims $314K of MHO", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000120473326000010/0001204733-26-000010-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368082}, {"id": "0001866225-26-000010", "src": "INSIDERS", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M/I HOMES, INC.", "who": "Susan E. Krohne", "who_key": "Krohne Susan E", "role": "Chief Legal Officer, Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 94912.99, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "C-suite trims MHO: $95K", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000186622526000010/0001866225-26-000010-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369522}, {"id": "0001204731-26-000006", "src": "INSIDERS", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M/I HOMES, INC.", "who": "Robert H. Schottenstein", "who_key": "SCHOTTENSTEIN ROBERT H", "role": "Chairman, CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3984160.9922999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Big sell in MHO \u2014 The CEO offloads $4M", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000120473126000006/0001204731-26-000006-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370962}, {"id": "0001866225-26-000008", "src": "INSIDERS", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M/I HOMES, INC.", "who": "Susan E. Krohne", "who_key": "Krohne Susan E", "role": "Chief Legal Officer, Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 78858.83200000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "An exit at the top? Exec sells $79K of MHO", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000186622526000008/0001866225-26-000008-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370962}, {"id": "0001265128-26-000004", "src": "INSIDERS", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M/I HOMES, INC.", "who": "Ann Marie Hunker", "who_key": "HUNKER ANN MARIE", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 17605.016, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "An exit at the top? Exec sells $18K of MHO", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000126512826000004/0001265128-26-000004-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370962}, {"id": "0001204733-26-000008", "src": "INSIDERS", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M/I HOMES, INC.", "who": "Phillip G. Creek", "who_key": "CREEK PHILLIP G", "role": "Ex. Vice President and CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 262620.28, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "CFO takes $263K off the table in MHO", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000120473326000008/0001204733-26-000008-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370962}, {"id": "0001204733-26-000006", "src": "INSIDERS", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M/I HOMES, INC.", "who": "Phillip G. Creek", "who_key": "CREEK PHILLIP G", "role": "Ex. Vice President and CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1622467.5291999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "The money boss sells $1.6M of MHO", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000120473326000006/0001204733-26-000006-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378162}, {"id": "0001866225-26-000006", "src": "INSIDERS", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M/I HOMES, INC.", "who": "Susan E. Krohne", "who_key": "Krohne Susan E", "role": "Chief Legal Officer, Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 113023.19, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Top exec sells $113K of MHO", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000186622526000006/0001866225-26-000006-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378162}, {"id": "0001204731-26-000004", "src": "INSIDERS", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M/I HOMES, INC.", "who": "Robert H. Schottenstein", "who_key": "SCHOTTENSTEIN ROBERT H", "role": "Chairman, CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2198228.122, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "The corner office trims MHO: $2.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000120473126000004/0001204731-26-000004-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379602}, {"id": "0001204733-26-000004", "src": "INSIDERS", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M/I HOMES, INC.", "who": "Phillip G. Creek", "who_key": "CREEK PHILLIP G", "role": "Ex. Vice President and CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1264854.648, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "CFO takes $1.3M off the table in MHO", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000120473326000004/0001204733-26-000004-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379602}, {"id": "0001866225-26-000004", "src": "INSIDERS", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M/I HOMES, INC.", "who": "Susan E. Krohne", "who_key": "Krohne Susan E", "role": "Chief Legal Officer, Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 72080.273, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "An exit at the top? Exec sells $72K of MHO", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000186622526000004/0001866225-26-000004-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379602}, {"id": "0001265128-26-000002", "src": "INSIDERS", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M/I HOMES, INC.", "who": "Ann Marie Hunker", "who_key": "HUNKER ANN MARIE", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 19377.996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "An exit at the top? Exec sells $19K of MHO", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000126512826000002/0001265128-26-000002-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379602}], "recent_buys": [{"id": "0001140361-10-022566", "src": "INSIDERS", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M I HOMES INC", "who": "J. Thomas Mason", "who_key": "Mason J Thomas", "role": "Ex. Vice Pres. & Gen. Counsel, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 55688.00000000001, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Board member picks up $56K of MHO", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036110022566/0001140361-10-022566-index.htm", "trade_date": "2010-05-20", "timestamp": "2010-05-20", "mins": 8655282}, {"id": "0001140361-10-022565", "src": "INSIDERS", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M I HOMES INC", "who": "Thomas D. Igoe", "who_key": "IGOE THOMAS D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5555.0, "score": 25.7, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Board member picks up $6K of MHO", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036110022565/0001140361-10-022565-index.htm", "trade_date": "2010-05-20", "timestamp": "2010-05-20", "mins": 8655282}, {"id": "0001140361-09-005133", "src": "INSIDERS", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M I HOMES INC", "who": "Robert H. Schottenstein", "who_key": "SCHOTTENSTEIN ROBERT H", "role": "Chairman, CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 70347.0, "score": 62.2, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "3 insiders now buying MHO", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036109005133/0001140361-09-005133-index.htm", "trade_date": "2009-02-24", "timestamp": "2009-02-24", "mins": 9303282}, {"id": "0001140361-09-003676", "src": "INSIDERS", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M I HOMES INC", "who": "Ann Marie Hunker", "who_key": "HUNKER ANN MARIE", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 7139.9, "score": 20.9, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "The whole bench is buying MHO \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036109003676/0001140361-09-003676-index.htm", "trade_date": "2009-02-12", "timestamp": "2009-02-12", "mins": 9320562}, {"id": "0001140361-09-003629", "src": "INSIDERS", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M I HOMES INC", "who": "J. Thomas Mason", "who_key": "Mason J Thomas", "role": "Ex. Vice Pres. & Gen. Counsel, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 37250.0, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Insider cluster: 5 buying MHO", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036109003629/0001140361-09-003629-index.htm", "trade_date": "2009-02-11", "timestamp": "2009-02-11", "mins": 9322002}, {"id": "0001140361-09-003138", "src": "INSIDERS", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M I HOMES INC", "who": "Joseph A. Alutto", "who_key": "ALUTTO JOSEPH A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8380.0, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "MHO draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036109003138/0001140361-09-003138-index.htm", "trade_date": "2009-02-06", "timestamp": "2009-02-06", "mins": 9329202}, {"id": "0001140361-08-021523", "src": "INSIDERS", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M I HOMES INC", "who": "Robert H. Schottenstein", "who_key": "SCHOTTENSTEIN ROBERT H", "role": "Chairman Pres. and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 26120.0, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "6 insiders now buying MHO", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036108021523/0001140361-08-021523-index.htm", "trade_date": "2008-05-15", "timestamp": "2008-05-15", "mins": 9713682}, {"id": "0001140361-08-012859", "src": "INSIDERS", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M I HOMES INC", "who": "Robert H. Schottenstein", "who_key": "SCHOTTENSTEIN ROBERT H", "role": "Chairman Pres. and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 26120.0, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "6 insiders now buying MHO", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036108012859/0001140361-08-012859-index.htm", "trade_date": "2008-05-15", "timestamp": "2008-05-15", "mins": 9713682}, {"id": "0001140361-08-004636", "src": "INSIDERS", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M I HOMES INC", "who": "Norman L. Traeger", "who_key": "TRAEGER NORMAN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 38000.0, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "That makes 6 insiders into MHO", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036108004636/0001140361-08-004636-index.htm", "trade_date": "2008-02-19", "timestamp": "2008-02-19", "mins": 9837522}, {"id": "0001140361-08-004501", "src": "INSIDERS", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M I HOMES INC", "who": "Robert H. Schottenstein", "who_key": "SCHOTTENSTEIN ROBERT H", "role": "Chairman, CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 206912.5, "score": 55.1, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "The whole bench is buying MHO \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036108004501/0001140361-08-004501-index.htm", "trade_date": "2008-02-15", "timestamp": "2008-02-15", "mins": 9843282}, {"id": "0001140361-07-023098", "src": "INSIDERS", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M I HOMES INC", "who": "Norman L. Traeger", "who_key": "TRAEGER NORMAN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50750.0, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "The whole bench is buying MHO \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036107023098/0001140361-07-023098-index.htm", "trade_date": "2007-11-29", "timestamp": "2007-11-29", "mins": 9955602}, {"id": "0001140361-07-022740", "src": "INSIDERS", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M I HOMES INC", "who": "Robert H. Schottenstein", "who_key": "SCHOTTENSTEIN ROBERT H", "role": "Chairman, CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99000.0, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "7 insiders pile into MHO", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036107022740/0001140361-07-022740-index.htm", "trade_date": "2007-11-20", "timestamp": "2007-11-20", "mins": 9968562}], "institutional": [{"id": "13DG-0000814375-26-000050", "src": "13DG", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M/I HOMES, INC.", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "DONALD SMITH & CO., INC. takes a 5.4% passive stake in MHO", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000050-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120402}, {"id": "13DG-0000093751-26-000492", "src": "13DG", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M/I HOMES, INC.", "who": "M/I Homes, Inc.", "who_key": "M/I HOMES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "M/I HOMES, INC. takes a 5.2% passive stake in MHO", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/0000093751-26-000492-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0000814375-26-000033", "src": "13DG", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M/I HOMES, INC.", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "DONALD SMITH & CO., INC. takes a 5.8% passive stake in MHO", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000033-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "13DG-0000093751-26-000260", "src": "13DG", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M/I HOMES, INC.", "who": "M/I Homes, Inc.", "who_key": "M/I HOMES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "M/I HOMES, INC. takes a 4.9% passive stake in MHO", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/0000093751-26-000260-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251442}, {"id": "13DG-0002100119-26-000728", "src": "13DG", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M/I HOMES, INC.", "who": "M/I Homes, Inc.", "who_key": "M/I HOMES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "M/I HOMES, INC. takes a 5.09% passive stake in MHO", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/0002100119-26-000728-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0000102909-26-001752", "src": "13DG", "ticker": "MHO", "cik": "799292", "company": "M/I HOMES, INC.", "company_raw": "M/I HOMES, INC.", "who": "M/I Homes, Inc.", "who_key": "M/I HOMES, 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": "Operative Builders", "country": "United States", "headline": "M/I HOMES, INC. adjusts its stake in MHO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/799292/0000102909-26-001752-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "M/I Homes, Inc. Common Stock", "new_value": "M/I HOMES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000799292", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000799292", "applied": 1, "detected_at": "2026-10-26T02:16:50.593335"}]}, "key_people": [{"who": "Robert H. Schottenstein", "who_key": "SCHOTTENSTEIN ROBERT H", "role": "Chairman, CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1543222.0, "sold": 107961803.4862, "net": -106418581.4862, "trades": 131, "top_score": 72.4, "lean": "selling", "history": [{"action": "SELL", "amount": 3984160.9922999996, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000120473126000006/0001204731-26-000006-index.htm"}, {"action": "SELL", "amount": 2198228.122, "date": "2026-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000120473126000004/0001204731-26-000004-index.htm"}, {"action": "SELL", "amount": 2889341.9999999995, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000120473126000002/0001204731-26-000002-index.htm"}, {"action": "SELL", "amount": 6125782.552, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929225000066/0000799292-25-000066-index.htm"}, {"action": "SELL", "amount": 426652.54, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929225000024/0000799292-25-000024-index.htm"}, {"action": "SELL", "amount": 1710291.2010000001, "date": "2025-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929225000014/0000799292-25-000014-index.htm"}, {"action": "SELL", "amount": 620215.7, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929224000134/0000799292-24-000134-index.htm"}, {"action": "SELL", "amount": 825937.09, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929224000135/0000799292-24-000135-index.htm"}, {"action": "SELL", "amount": 1311707.485, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929224000136/0000799292-24-000136-index.htm"}, {"action": "SELL", "amount": 1363518.71, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929224000137/0000799292-24-000137-index.htm"}, {"action": "SELL", "amount": 934547.2015, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929224000138/0000799292-24-000138-index.htm"}, {"action": "SELL", "amount": 1953126.06, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929224000139/0000799292-24-000139-index.htm"}, {"action": "SELL", "amount": 2007351.25, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929224000140/0000799292-24-000140-index.htm"}, {"action": "SELL", "amount": 828690.8250000001, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929224000141/0000799292-24-000141-index.htm"}, {"action": "SELL", "amount": 573404.13, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929224000142/0000799292-24-000142-index.htm"}, {"action": "SELL", "amount": 5078080.0, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929224000086/0000799292-24-000086-index.htm"}, {"action": "SELL", "amount": 1122996.835, "date": "2024-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929224000082/0000799292-24-000082-index.htm"}, {"action": "SELL", "amount": 783307.77, "date": "2024-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929224000084/0000799292-24-000084-index.htm"}, {"action": "SELL", "amount": 2758294.0, "date": "2024-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929224000078/0000799292-24-000078-index.htm"}, {"action": "SELL", "amount": 347017.94, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929224000076/0000799292-24-000076-index.htm"}, {"action": "SELL", "amount": 2342400.0, "date": "2024-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929224000043/0000799292-24-000043-index.htm"}, {"action": "SELL", "amount": 3051221.23, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929224000029/0000799292-24-000029-index.htm"}, {"action": "SELL", "amount": 398921.45, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929224000030/0000799292-24-000030-index.htm"}, {"action": "SELL", "amount": 523055.06, "date": "2023-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929223000098/0000799292-23-000098-index.htm"}, {"action": "SELL", "amount": 700940.42, "date": "2023-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929223000099/0000799292-23-000099-index.htm"}], "latest": {"action": "SELL", "amount": 3984160.9922999996, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000120473126000006/0001204731-26-000006-index.htm"}}, {"who": "Phillip G. Creek", "who_key": "CREEK PHILLIP G", "role": "Ex. Vice President and CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 57794116.2274, "net": -57794116.2274, "trades": 63, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2525599.0189, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1204733/000120473326000017/0001204733-26-000017-index.htm"}, {"action": "SELL", "amount": 2980000.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1204733/000120473326000012/0001204733-26-000012-index.htm"}, {"action": "SELL", "amount": 313514.6175, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000120473326000010/0001204733-26-000010-index.htm"}, {"action": "SELL", "amount": 262620.28, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000120473326000008/0001204733-26-000008-index.htm"}, {"action": "SELL", "amount": 1622467.5291999998, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000120473326000006/0001204733-26-000006-index.htm"}, {"action": "SELL", "amount": 1264854.648, "date": "2026-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000120473326000004/0001204733-26-000004-index.htm"}, {"action": "SELL", "amount": 1474162.24, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000120473326000002/0001204733-26-000002-index.htm"}, {"action": "SELL", "amount": 463073.08499999996, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929225000026/0000799292-25-000026-index.htm"}, {"action": "SELL", "amount": 1131688.165, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929225000019/0000799292-25-000019-index.htm"}, {"action": "SELL", "amount": 49594.955, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929225000020/0000799292-25-000020-index.htm"}, {"action": "SELL", "amount": 1026313.929, "date": "2025-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929225000013/0000799292-25-000013-index.htm"}, {"action": "SELL", "amount": 1560436.8, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929224000113/0000799292-24-000113-index.htm"}, {"action": "SELL", "amount": 978403.68, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929224000115/0000799292-24-000115-index.htm"}, {"action": "SELL", "amount": 983423.71, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929224000116/0000799292-24-000116-index.htm"}, {"action": "SELL", "amount": 1256064.74, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929224000117/0000799292-24-000117-index.htm"}, {"action": "SELL", "amount": 690347.59, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929224000118/0000799292-24-000118-index.htm"}, {"action": "SELL", "amount": 12720.88, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929224000119/0000799292-24-000119-index.htm"}, {"action": "SELL", "amount": 637369.65, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929224000097/0000799292-24-000097-index.htm"}, {"action": "SELL", "amount": 1492682.52, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929224000099/0000799292-24-000099-index.htm"}, {"action": "SELL", "amount": 721622.15, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929224000102/0000799292-24-000102-index.htm"}, {"action": "SELL", "amount": 641727.55, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929224000104/0000799292-24-000104-index.htm"}, {"action": "SELL", "amount": 391093.47, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929224000106/0000799292-24-000106-index.htm"}, {"action": "SELL", "amount": 4517280.0, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929224000094/0000799292-24-000094-index.htm"}, {"action": "SELL", "amount": 459978.11, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929224000074/0000799292-24-000074-index.htm"}, {"action": "SELL", "amount": 2049658.64, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929224000028/0000799292-24-000028-index.htm"}], "latest": {"action": "SELL", "amount": 2525599.0189, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1204733/000120473326000017/0001204733-26-000017-index.htm"}}, {"who": "Irving E. Schottenstein", "who_key": "SCHOTTENSTEIN IRVING E", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 14450000.0, "net": -14450000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14450000.0, "date": "2003-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036103004102/0001140361-03-004102-index.htm"}], "latest": {"action": "SELL", "amount": 14450000.0, "date": "2003-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036103004102/0001140361-03-004102-index.htm"}}, {"who": "J. Thomas Mason", "who_key": "Mason J Thomas", "role": "Ex. Vice Pres. & Gen. Counsel, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 92938.0, "sold": 11459842.4158, "net": -11366904.4158, "trades": 19, "top_score": 51.0, "lean": "selling", "history": [{"action": "SELL", "amount": 692279.01, "date": "2021-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929221000051/0000799292-21-000051-index.htm"}, {"action": "SELL", "amount": 277746.066, "date": "2021-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929221000053/0000799292-21-000053-index.htm"}, {"action": "SELL", "amount": 673649.75, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929221000021/0000799292-21-000021-index.htm"}, {"action": "SELL", "amount": 309800.0, "date": "2021-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929221000016/0000799292-21-000016-index.htm"}, {"action": "SELL", "amount": 561106.8, "date": "2021-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929221000008/0000799292-21-000008-index.htm"}, {"action": "SELL", "amount": 672910.74, "date": "2020-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929220000035/0000799292-20-000035-index.htm"}, {"action": "SELL", "amount": 30115.0, "date": "2020-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929220000026/0000799292-20-000026-index.htm"}, {"action": "SELL", "amount": 985600.0000000001, "date": "2019-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929219000049/0000799292-19-000049-index.htm"}, {"action": "SELL", "amount": 2475550.0, "date": "2019-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929219000043/0000799292-19-000043-index.htm"}, {"action": "SELL", "amount": 1652491.021, "date": "2019-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000156761919004982/0001567619-19-004982-index.htm"}, {"action": "SELL", "amount": 784272.8099999999, "date": "2017-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036117019753/0001140361-17-019753-index.htm"}, {"action": "SELL", "amount": 485106.51, "date": "2017-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036117019756/0001140361-17-019756-index.htm"}, {"action": "SELL", "amount": 104663.52, "date": "2017-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036117009969/0001140361-17-009969-index.htm"}, {"action": "SELL", "amount": 296351.8488, "date": "2017-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036117008121/0001140361-17-008121-index.htm"}, {"action": "SELL", "amount": 227108.0, "date": "2014-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036114034394/0001140361-14-034394-index.htm"}, {"action": "SELL", "amount": 954716.0, "date": "2014-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036114004474/0001140361-14-004474-index.htm"}, {"action": "SELL", "amount": 276375.34, "date": "2012-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036112026235/0001140361-12-026235-index.htm"}, {"action": "BUY", "amount": 55688.00000000001, "date": "2010-05-20", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036110022566/0001140361-10-022566-index.htm"}, {"action": "BUY", "amount": 37250.0, "date": "2009-02-11", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036109003629/0001140361-09-003629-index.htm"}], "latest": {"action": "SELL", "amount": 692279.01, "date": "2021-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929221000051/0000799292-21-000051-index.htm"}}, {"who": "Steven Schottenstein", "who_key": "SCHOTTENSTEIN STEVEN", "role": "Vice Chairman and COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9136332.97, "net": -9136332.97, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 86.72, "date": "2006-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036106003093/0001140361-06-003093-index.htm"}, {"action": "SELL", "amount": 91341.98, "date": "2006-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036106002828/0001140361-06-002828-index.htm"}, {"action": "SELL", "amount": 2292520.0, "date": "2005-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036105001700/0001140361-05-001700-index.htm"}, {"action": "SELL", "amount": 3950737.27, "date": "2005-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036105001310/0001140361-05-001310-index.htm"}, {"action": "SELL", "amount": 1241010.0, "date": "2004-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036104006253/0001140361-04-006253-index.htm"}, {"action": "SELL", "amount": 232512.0, "date": "2004-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036104001493/0001140361-04-001493-index.htm"}, {"action": "SELL", "amount": 1328125.0, "date": "2003-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036103004106/0001140361-03-004106-index.htm"}], "latest": {"action": "SELL", "amount": 86.72, "date": "2006-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036106003093/0001140361-06-003093-index.htm"}}, {"who": "Ann Marie Hunker", "who_key": "HUNKER ANN MARIE", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "bought": 7139.9, "sold": 2934783.5316, "net": -2927643.6316, "trades": 14, "top_score": 20.9, "lean": "selling", "history": [{"action": "SELL", "amount": 17605.016, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000126512826000004/0001265128-26-000004-index.htm"}, {"action": "SELL", "amount": 19377.996, "date": "2026-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000126512826000002/0001265128-26-000002-index.htm"}, {"action": "SELL", "amount": 420075.0, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929224000072/0000799292-24-000072-index.htm"}, {"action": "SELL", "amount": 316267.25, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929224000033/0000799292-24-000033-index.htm"}, {"action": "SELL", "amount": 134775.35, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929224000034/0000799292-24-000034-index.htm"}, {"action": "SELL", "amount": 320677.48, "date": "2023-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929223000050/0000799292-23-000050-index.htm"}, {"action": "SELL", "amount": 419790.0, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929223000005/0000799292-23-000005-index.htm"}, {"action": "SELL", "amount": 248822.50959999996, "date": "2021-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929221000045/0000799292-21-000045-index.htm"}, {"action": "SELL", "amount": 340341.11, "date": "2021-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929221000006/0000799292-21-000006-index.htm"}, {"action": "SELL", "amount": 293341.22000000003, "date": "2019-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000156761919002996/0001567619-19-002996-index.htm"}, {"action": "SELL", "amount": 217774.4, "date": "2017-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036117017912/0001140361-17-017912-index.htm"}, {"action": "SELL", "amount": 49278.799999999996, "date": "2013-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036113018635/0001140361-13-018635-index.htm"}, {"action": "SELL", "amount": 136657.4, "date": "2012-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036112049617/0001140361-12-049617-index.htm"}, {"action": "BUY", "amount": 7139.9, "date": "2009-02-12", "score": 20.9, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036109003676/0001140361-09-003676-index.htm"}], "latest": {"action": "SELL", "amount": 17605.016, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000126512826000004/0001265128-26-000004-index.htm"}}, {"who": "Susan E. Krohne", "who_key": "Krohne Susan E", "role": "Chief Legal Officer, Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2841075.715, "net": -2841075.715, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 94912.99, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000186622526000010/0001866225-26-000010-index.htm"}, {"action": "SELL", "amount": 78858.83200000001, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000186622526000008/0001866225-26-000008-index.htm"}, {"action": "SELL", "amount": 113023.19, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000186622526000006/0001866225-26-000006-index.htm"}, {"action": "SELL", "amount": 72080.273, "date": "2026-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000186622526000004/0001866225-26-000004-index.htm"}, {"action": "SELL", "amount": 671400.0, "date": "2026-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000186622526000002/0001866225-26-000002-index.htm"}, {"action": "SELL", "amount": 118646.48000000001, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929225000064/0000799292-25-000064-index.htm"}, {"action": "SELL", "amount": 42940.81, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929225000022/0000799292-25-000022-index.htm"}, {"action": "SELL", "amount": 1098000.0, "date": "2024-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929224000041/0000799292-24-000041-index.htm"}, {"action": "SELL", "amount": 551213.14, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929223000109/0000799292-23-000109-index.htm"}], "latest": {"action": "SELL", "amount": 94912.99, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000186622526000010/0001866225-26-000010-index.htm"}}, {"who": "Norman L. Traeger", "who_key": "TRAEGER NORMAN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 305079.065, "sold": 834262.74, "net": -529183.675, "trades": 26, "top_score": 51.5, "lean": "selling", "history": [{"action": "SELL", "amount": 66010.0, "date": "2021-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929221000105/0000799292-21-000105-index.htm"}, {"action": "SELL", "amount": 25670.0, "date": "2015-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036115035063/0001140361-15-035063-index.htm"}, {"action": "SELL", "amount": 47560.7, "date": "2015-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036115004562/0001140361-15-004562-index.htm"}, {"action": "SELL", "amount": 78287.03, "date": "2013-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036113021298/0001140361-13-021298-index.htm"}, {"action": "SELL", "amount": 16350.000000000002, "date": "2012-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036112034628/0001140361-12-034628-index.htm"}, {"action": "SELL", "amount": 85769.0, "date": "2010-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036110047268/0001140361-10-047268-index.htm"}, {"action": "SELL", "amount": 1800.0, "date": "2010-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036110047267/0001140361-10-047267-index.htm"}, {"action": "SELL", "amount": 1800.0, "date": "2010-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036110046754/0001140361-10-046754-index.htm"}, {"action": "SELL", "amount": 1801.0000000000002, "date": "2010-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036110046363/0001140361-10-046363-index.htm"}, {"action": "SELL", "amount": 88141.0, "date": "2010-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036110034397/0001140361-10-034397-index.htm"}, {"action": "SELL", "amount": 60823.0, "date": "2010-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036110019051/0001140361-10-019051-index.htm"}, {"action": "SELL", "amount": 30768.0, "date": "2010-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036110004995/0001140361-10-004995-index.htm"}, {"action": "SELL", "amount": 32142.800000000003, "date": "2009-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036109019658/0001140361-09-019658-index.htm"}, {"action": "BUY", "amount": 38000.0, "date": "2008-02-19", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036108004636/0001140361-08-004636-index.htm"}, {"action": "BUY", "amount": 50750.0, "date": "2007-11-29", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036107023098/0001140361-07-023098-index.htm"}, {"action": "BUY", "amount": 36450.0, "date": "2007-11-20", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036107022739/0001140361-07-022739-index.htm"}, {"action": "BUY", "amount": 79390.0, "date": "2007-11-19", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036107022410/0001140361-07-022410-index.htm"}, {"action": "BUY", "amount": 18975.0, "date": "2007-11-14", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036107022287/0001140361-07-022287-index.htm"}, {"action": "BUY", "amount": 3910.0, "date": "2007-08-29", "score": 24.6, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036107017461/0001140361-07-017461-index.htm"}, {"action": "BUY", "amount": 25745.0, "date": "2007-08-28", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036107017433/0001140361-07-017433-index.htm"}, {"action": "BUY", "amount": 46295.0, "date": "2007-08-28", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036107017462/0001140361-07-017462-index.htm"}, {"action": "SELL", "amount": 38558.32, "date": "2006-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036106003706/0001140361-06-003706-index.htm"}, {"action": "SELL", "amount": 47514.89, "date": "2005-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036105001912/0001140361-05-001912-index.htm"}, {"action": "SELL", "amount": 52664.0, "date": "2004-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036104007153/0001140361-04-007153-index.htm"}, {"action": "SELL", "amount": 158603.0, "date": "2003-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000114036103004067/0001140361-03-004067-index.htm"}], "latest": {"action": "SELL", "amount": 66010.0, "date": "2021-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799292/000079929221000105/0000799292-21-000105-index.htm"}}], "activity": [{"date": "2026-10-29", "net": -2525599.0189}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001204733-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001959173-26-007551", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-23", "title": "Quarterly report", "accession": "0000799292-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0000799292-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001168368-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000050", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000492", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001204733-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005688", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005622", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001204733-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005547", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000799292-26-000028", "price_sensitive": true}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001959173-26-005473", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000799292-26-000025", "price_sensitive": true}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001959173-26-005180", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0000799292-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001191893-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001959173-26-003859", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0002065153-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001767282-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001176223-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001360728-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001820791-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001191893-26-000002", "price_sensitive": false}], "performance": {"ticker": "MHO", "has_prices": true, "summary": {"n": 24, "avg": 5.716305788775966, "win_rate": 1.0, "best": 5.716305788775962, "worst": 5.716305788775962, "as_of": "2026-08-07"}, "buys": [{"who": "Mason J Thomas", "person_type": "EXEC", "person_label": "Execs", "role": "Ex. Vice Pres. & Gen. Counsel, Director", "amount": 55688.00000000001, "date": "2010-05-20", "score": 51.0, "ref_price": 22.63, "return": 5.716305788775962}, {"who": "IGOE THOMAS D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5555.0, "date": "2010-05-20", "score": 25.7, "ref_price": 22.63, "return": 5.716305788775962}, {"who": "SCHOTTENSTEIN ROBERT H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO and President, Director", "amount": 70347.0, "date": "2009-02-24", "score": 62.2, "ref_price": 22.63, "return": 5.716305788775962}, {"who": "HUNKER ANN MARIE", "person_type": "EXEC", "person_label": "Execs", "role": "Principal Accounting Officer", "amount": 7139.9, "date": "2009-02-12", "score": 20.9, "ref_price": 22.63, "return": 5.716305788775962}, {"who": "Mason J Thomas", "person_type": "EXEC", "person_label": "Execs", "role": "Ex. Vice Pres. & Gen. Counsel, Director", "amount": 37250.0, "date": "2009-02-11", "score": 34.0, "ref_price": 22.63, "return": 5.716305788775962}, {"who": "ALUTTO JOSEPH A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8380.0, "date": "2009-02-06", "score": 41.7, "ref_price": 22.63, "return": 5.716305788775962}, {"who": "SCHOTTENSTEIN ROBERT H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman Pres. and CEO, Director", "amount": 26120.0, "date": "2008-05-15", "score": 42.7, "ref_price": 22.63, "return": 5.716305788775962}, {"who": "SCHOTTENSTEIN ROBERT H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman Pres. and CEO, Director", "amount": 26120.0, "date": "2008-05-15", "score": 42.8, "ref_price": 22.63, "return": 5.716305788775962}, {"who": "TRAEGER NORMAN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38000.0, "date": "2008-02-19", "score": 39.3, "ref_price": 22.63, "return": 5.716305788775962}, {"who": "SCHOTTENSTEIN ROBERT H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO and President, Director", "amount": 206912.5, "date": "2008-02-15", "score": 55.1, "ref_price": 22.63, "return": 5.716305788775962}, {"who": "TRAEGER NORMAN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50750.0, "date": "2007-11-29", "score": 38.1, "ref_price": 22.63, "return": 5.716305788775962}, {"who": "SCHOTTENSTEIN ROBERT H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO and President, Director", "amount": 99000.0, "date": "2007-11-20", "score": 49.0, "ref_price": 22.63, "return": 5.716305788775962}, {"who": "TRAEGER NORMAN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36450.0, "date": "2007-11-20", "score": 39.9, "ref_price": 22.63, "return": 5.716305788775962}, {"who": "TRAEGER NORMAN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 79390.0, "date": "2007-11-19", "score": 51.5, "ref_price": 22.63, "return": 5.716305788775962}, {"who": "TRAEGER NORMAN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18975.0, "date": "2007-11-14", "score": 30.6, "ref_price": 22.63, "return": 5.716305788775962}, {"who": "SCHOTTENSTEIN ROBERT H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO and President, Director", "amount": 497480.0, "date": "2007-11-02", "score": 72.4, "ref_price": 22.63, "return": 5.716305788775962}, {"who": "TRAEGER NORMAN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3910.0, "date": "2007-08-29", "score": 24.6, "ref_price": 22.63, "return": 5.716305788775962}, {"who": "TRAEGER NORMAN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46295.0, "date": "2007-08-28", "score": 43.1, "ref_price": 22.63, "return": 5.716305788775962}, {"who": "TRAEGER NORMAN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25745.0, "date": "2007-08-28", "score": 40.1, "ref_price": 22.63, "return": 5.716305788775962}, {"who": "SCHOTTENSTEIN ROBERT H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO and President, Director", "amount": 68000.0, "date": "2007-08-16", "score": 48.3, "ref_price": 22.63, "return": 5.716305788775962}, {"who": "SCHOTTENSTEIN ROBERT H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO and President, Director", "amount": 305492.5, "date": "2007-08-13", "score": 61.8, "ref_price": 22.63, "return": 5.716305788775962}, {"who": "SCHOTTENSTEIN ROBERT H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO and President, Director", "amount": 243750.0, "date": "2007-03-15", "score": 53.7, "ref_price": 22.63, "return": 5.716305788775962}, {"who": "ALUTTO JOSEPH A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8372.0, "date": "2006-02-10", "score": 26.7, "ref_price": 22.63, "return": 5.716305788775962}, {"who": "TRAEGER NORMAN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5564.065, "date": "2003-04-25", "score": 24.9, "ref_price": 22.63, "return": 5.716305788775962}]}, "price_series": [{"date": "2016-08-01", "close": 22.63, "volume": 150083.0}, {"date": "2016-08-02", "close": 22.13, "volume": 141850.0}, {"date": "2016-08-03", "close": 22.53, "volume": 126654.0}, {"date": "2016-08-04", "close": 22.33, "volume": 91907.0}, {"date": "2016-08-05", "close": 22.55, "volume": 83403.0}, {"date": "2016-08-08", "close": 22.52, "volume": 72823.0}, {"date": "2016-08-09", "close": 22.57, "volume": 65473.0}, {"date": "2016-08-10", "close": 22.47, "volume": 89735.0}, {"date": "2016-08-11", "close": 22.76, "volume": 122772.0}, {"date": "2016-08-12", "close": 22.45, "volume": 94858.0}, {"date": "2016-08-15", "close": 22.79, "volume": 91275.0}, {"date": "2016-08-16", "close": 22.79, "volume": 84249.0}, {"date": "2016-08-17", "close": 22.81, "volume": 91137.0}, {"date": "2016-08-18", "close": 23.0, "volume": 98112.0}, {"date": "2016-08-19", "close": 22.81, "volume": 68689.0}, {"date": "2016-08-22", "close": 22.92, "volume": 78624.0}, {"date": "2016-08-23", "close": 23.47, "volume": 254602.0}, {"date": "2016-08-24", "close": 23.25, "volume": 211150.0}, {"date": "2016-08-25", "close": 23.28, "volume": 106636.0}, {"date": "2016-08-26", "close": 23.18, "volume": 230678.0}, {"date": "2016-08-29", "close": 23.1, "volume": 96856.0}, {"date": "2016-08-30", "close": 23.33, "volume": 148915.0}, {"date": "2016-08-31", "close": 23.14, "volume": 77833.0}, {"date": "2016-09-01", "close": 23.1, "volume": 156053.0}, {"date": "2016-09-02", "close": 23.25, "volume": 159021.0}, {"date": "2016-09-06", "close": 23.21, "volume": 131812.0}, {"date": "2016-09-07", "close": 23.64, "volume": 190795.0}, {"date": "2016-09-08", "close": 23.68, "volume": 104278.0}, {"date": "2016-09-09", "close": 22.69, "volume": 135884.0}, {"date": "2016-09-12", "close": 23.13, "volume": 153453.0}, {"date": "2016-09-13", "close": 22.72, "volume": 129939.0}, {"date": "2016-09-14", "close": 22.46, "volume": 172657.0}, {"date": "2016-09-15", "close": 22.69, "volume": 133222.0}, {"date": "2016-09-16", "close": 22.51, "volume": 394933.0}, {"date": "2016-09-19", "close": 22.77, "volume": 115990.0}, {"date": "2016-09-20", "close": 22.31, "volume": 109361.0}, {"date": "2016-09-21", "close": 22.44, "volume": 80979.0}, {"date": "2016-09-22", "close": 23.09, "volume": 128100.0}, {"date": "2016-09-23", "close": 23.06, "volume": 336068.0}, {"date": "2016-09-26", "close": 22.92, "volume": 175570.0}, {"date": "2016-09-27", "close": 22.99, "volume": 101961.0}, {"date": "2016-09-28", "close": 23.28, "volume": 58652.0}, {"date": "2016-09-29", "close": 23.04, "volume": 80893.0}, {"date": "2016-09-30", "close": 23.57, "volume": 118344.0}, {"date": "2016-10-03", "close": 23.54, "volume": 150278.0}, {"date": "2016-10-04", "close": 23.51, "volume": 105643.0}, {"date": "2016-10-05", "close": 23.76, "volume": 195543.0}, {"date": "2016-10-06", "close": 23.66, "volume": 235717.0}, {"date": "2016-10-07", "close": 23.34, "volume": 243610.0}, {"date": "2016-10-10", "close": 23.59, "volume": 107009.0}, {"date": "2016-10-11", "close": 23.4, "volume": 98148.0}, {"date": "2016-10-12", "close": 23.55, "volume": 157518.0}, {"date": "2016-10-13", "close": 23.19, "volume": 144508.0}, {"date": "2016-10-14", "close": 23.3, "volume": 146911.0}, {"date": "2016-10-17", "close": 23.38, "volume": 72260.0}, {"date": "2016-10-18", "close": 23.51, "volume": 169185.0}, {"date": "2016-10-19", "close": 23.68, "volume": 171772.0}, {"date": "2016-10-20", "close": 23.4, "volume": 169580.0}, {"date": "2016-10-21", "close": 23.14, "volume": 74035.0}, {"date": "2016-10-24", "close": 23.3, "volume": 148816.0}, {"date": "2016-10-25", "close": 21.92, "volume": 443415.0}, {"date": "2016-10-26", "close": 22.11, "volume": 238878.0}, {"date": "2016-10-27", "close": 21.29, "volume": 511361.0}, {"date": "2016-10-28", "close": 21.35, "volume": 183187.0}, {"date": "2016-10-31", "close": 21.51, "volume": 192279.0}, {"date": "2016-11-01", "close": 21.08, "volume": 212958.0}, {"date": "2016-11-02", "close": 20.8, "volume": 321843.0}, {"date": "2016-11-03", "close": 20.71, "volume": 159980.0}, {"date": "2016-11-04", "close": 21.4, "volume": 373631.0}, {"date": "2016-11-07", "close": 21.51, "volume": 185648.0}, {"date": "2016-11-08", "close": 21.34, "volume": 101165.0}, {"date": "2016-11-09", "close": 21.06, "volume": 456959.0}, {"date": "2016-11-10", "close": 21.38, "volume": 461259.0}, {"date": "2016-11-11", "close": 21.8, "volume": 198269.0}, {"date": "2016-11-14", "close": 22.32, "volume": 200450.0}, {"date": "2016-11-15", "close": 22.25, "volume": 120576.0}, {"date": "2016-11-16", "close": 22.23, "volume": 121807.0}, {"date": "2016-11-17", "close": 22.81, "volume": 174763.0}, {"date": "2016-11-18", "close": 22.93, "volume": 215612.0}, {"date": "2016-11-21", "close": 22.81, "volume": 151160.0}, {"date": "2016-11-22", "close": 22.85, "volume": 165282.0}, {"date": "2016-11-23", "close": 22.95, "volume": 112286.0}, {"date": "2016-11-25", "close": 23.23, "volume": 80680.0}, {"date": "2016-11-28", "close": 23.24, "volume": 187291.0}, {"date": "2016-11-29", "close": 23.5, "volume": 255951.0}, {"date": "2016-11-30", "close": 23.36, "volume": 248752.0}, {"date": "2016-12-01", "close": 23.25, "volume": 235698.0}, {"date": "2016-12-02", "close": 23.25, "volume": 196583.0}, {"date": "2016-12-05", "close": 23.7, "volume": 153811.0}, {"date": "2016-12-06", "close": 24.98, "volume": 426791.0}, {"date": "2016-12-07", "close": 25.78, "volume": 247233.0}, {"date": "2016-12-08", "close": 26.44, "volume": 247564.0}, {"date": "2016-12-09", "close": 25.99, "volume": 232036.0}, {"date": "2016-12-12", "close": 26.09, "volume": 222395.0}, {"date": "2016-12-13", "close": 26.0, "volume": 339848.0}, {"date": "2016-12-14", "close": 25.54, "volume": 234936.0}, {"date": "2016-12-15", "close": 25.29, "volume": 341458.0}, {"date": "2016-12-16", "close": 26.13, "volume": 1002998.0}, {"date": "2016-12-19", "close": 26.15, "volume": 318960.0}, {"date": "2016-12-20", "close": 26.17, "volume": 264689.0}, {"date": "2016-12-21", "close": 26.33, "volume": 108675.0}, {"date": "2016-12-22", "close": 25.85, "volume": 73905.0}, {"date": "2016-12-23", "close": 25.75, "volume": 61882.0}, {"date": "2016-12-27", "close": 25.92, "volume": 82640.0}, {"date": "2016-12-28", "close": 25.72, "volume": 90140.0}, {"date": "2016-12-29", "close": 25.58, "volume": 68283.0}, {"date": "2016-12-30", "close": 25.18, "volume": 106723.0}, {"date": "2017-01-03", "close": 25.55, "volume": 160228.0}, {"date": "2017-01-04", "close": 26.17, "volume": 170543.0}, {"date": "2017-01-05", "close": 25.99, "volume": 169410.0}, {"date": "2017-01-06", "close": 25.06, "volume": 142318.0}, {"date": "2017-01-09", "close": 24.77, "volume": 121362.0}, {"date": "2017-01-10", "close": 24.91, "volume": 200699.0}, {"date": "2017-01-11", "close": 25.18, "volume": 215691.0}, {"date": "2017-01-12", "close": 24.95, "volume": 85943.0}, {"date": "2017-01-13", "close": 25.07, "volume": 88983.0}, {"date": "2017-01-17", "close": 24.74, "volume": 82853.0}, {"date": "2017-01-18", "close": 24.66, "volume": 166182.0}, {"date": "2017-01-19", "close": 24.38, "volume": 99545.0}, {"date": "2017-01-20", "close": 24.67, "volume": 101697.0}, {"date": "2017-01-23", "close": 24.67, "volume": 102020.0}, {"date": "2017-01-24", "close": 25.58, "volume": 240146.0}, {"date": "2017-01-25", "close": 26.09, "volume": 179410.0}, {"date": "2017-01-26", "close": 26.51, "volume": 276389.0}, {"date": "2017-01-27", "close": 26.0, "volume": 229553.0}, {"date": "2017-01-30", "close": 25.3, "volume": 291011.0}, {"date": "2017-01-31", "close": 25.14, "volume": 197547.0}, {"date": "2017-02-01", "close": 25.04, "volume": 190061.0}, {"date": "2017-02-02", "close": 24.46, "volume": 418157.0}, {"date": "2017-02-03", "close": 23.79, "volume": 390910.0}, {"date": "2017-02-06", "close": 23.75, "volume": 318430.0}, {"date": "2017-02-07", "close": 23.44, "volume": 266999.0}, {"date": "2017-02-08", "close": 23.34, "volume": 302460.0}, {"date": "2017-02-09", "close": 23.42, "volume": 281316.0}, {"date": "2017-02-10", "close": 23.96, "volume": 268216.0}, {"date": "2017-02-13", "close": 23.69, "volume": 159188.0}, {"date": "2017-02-14", "close": 23.55, "volume": 118481.0}, {"date": "2017-02-15", "close": 23.64, "volume": 174048.0}, {"date": "2017-02-16", "close": 23.54, "volume": 199765.0}, {"date": "2017-02-17", "close": 23.55, "volume": 154839.0}, {"date": "2017-02-21", "close": 23.48, "volume": 167595.0}, {"date": "2017-02-22", "close": 23.44, "volume": 179703.0}, {"date": "2017-02-23", "close": 23.34, "volume": 92755.0}, {"date": "2017-02-24", "close": 23.52, "volume": 180933.0}, {"date": "2017-02-27", "close": 23.84, "volume": 201893.0}, {"date": "2017-02-28", "close": 23.6, "volume": 143012.0}, {"date": "2017-03-01", "close": 24.32, "volume": 196414.0}, {"date": "2017-03-02", "close": 24.51, "volume": 165073.0}, {"date": "2017-03-03", "close": 24.41, "volume": 137139.0}, {"date": "2017-03-06", "close": 24.34, "volume": 143108.0}, {"date": "2017-03-07", "close": 24.51, "volume": 122581.0}, {"date": "2017-03-08", "close": 24.56, "volume": 181079.0}, {"date": "2017-03-09", "close": 24.12, "volume": 151157.0}, {"date": "2017-03-10", "close": 24.88, "volume": 242376.0}, {"date": "2017-03-13", "close": 24.91, "volume": 174111.0}, {"date": "2017-03-14", "close": 24.9, "volume": 186396.0}, {"date": "2017-03-15", "close": 25.23, "volume": 204420.0}, {"date": "2017-03-16", "close": 25.94, "volume": 264315.0}, {"date": "2017-03-17", "close": 25.04, "volume": 484648.0}, {"date": "2017-03-20", "close": 24.6, "volume": 160044.0}, {"date": "2017-03-21", "close": 24.02, "volume": 160758.0}, {"date": "2017-03-22", "close": 23.9, "volume": 236506.0}, {"date": "2017-03-23", "close": 24.04, "volume": 128024.0}, {"date": "2017-03-24", "close": 23.65, "volume": 167682.0}, {"date": "2017-03-27", "close": 24.09, "volume": 220857.0}, {"date": "2017-03-28", "close": 24.3, "volume": 138191.0}, {"date": "2017-03-29", "close": 24.36, "volume": 63838.0}, {"date": "2017-03-30", "close": 24.72, "volume": 146044.0}, {"date": "2017-03-31", "close": 24.5, "volume": 189693.0}, {"date": "2017-04-03", "close": 24.16, "volume": 111957.0}, {"date": "2017-04-04", "close": 23.98, "volume": 381517.0}, {"date": "2017-04-05", "close": 23.64, "volume": 141538.0}, {"date": "2017-04-06", "close": 23.94, "volume": 232812.0}, {"date": "2017-04-07", "close": 23.95, "volume": 136491.0}, {"date": "2017-04-10", "close": 24.4, "volume": 164242.0}, {"date": "2017-04-11", "close": 24.4, "volume": 249499.0}, {"date": "2017-04-12", "close": 24.36, "volume": 186681.0}, {"date": "2017-04-13", "close": 24.61, "volume": 146408.0}, {"date": "2017-04-17", "close": 25.18, "volume": 161966.0}, {"date": "2017-04-18", "close": 25.34, "volume": 146414.0}, {"date": "2017-04-19", "close": 25.38, "volume": 136676.0}, {"date": "2017-04-20", "close": 25.27, "volume": 199535.0}, {"date": "2017-04-21", "close": 25.55, "volume": 142739.0}, {"date": "2017-04-24", "close": 25.46, "volume": 131642.0}, {"date": "2017-04-25", "close": 25.2, "volume": 160673.0}, {"date": "2017-04-26", "close": 27.13, "volume": 2791521.0}, {"date": "2017-04-27", "close": 27.63, "volume": 461723.0}, {"date": "2017-04-28", "close": 27.16, "volume": 537854.0}, {"date": "2017-05-01", "close": 27.49, "volume": 379264.0}, {"date": "2017-05-02", "close": 27.1, "volume": 331153.0}, {"date": "2017-05-03", "close": 27.21, "volume": 285069.0}, {"date": "2017-05-04", "close": 27.52, "volume": 168028.0}, {"date": "2017-05-05", "close": 27.77, "volume": 179459.0}, {"date": "2017-05-08", "close": 28.01, "volume": 365440.0}, {"date": "2017-05-09", "close": 28.4, "volume": 428800.0}, {"date": "2017-05-10", "close": 28.4, "volume": 243713.0}, {"date": "2017-05-11", "close": 28.7, "volume": 321221.0}, {"date": "2017-05-12", "close": 29.06, "volume": 287602.0}, {"date": "2017-05-15", "close": 29.07, "volume": 222447.0}, {"date": "2017-05-16", "close": 29.12, "volume": 193353.0}, {"date": "2017-05-17", "close": 28.19, "volume": 260200.0}, {"date": "2017-05-18", "close": 28.32, "volume": 283396.0}, {"date": "2017-05-19", "close": 28.45, "volume": 282663.0}, {"date": "2017-05-22", "close": 28.56, "volume": 173920.0}, {"date": "2017-05-23", "close": 28.35, "volume": 187391.0}, {"date": "2017-05-24", "close": 28.66, "volume": 279753.0}, {"date": "2017-05-25", "close": 28.49, "volume": 183479.0}, {"date": "2017-05-26", "close": 28.54, "volume": 440183.0}, {"date": "2017-05-30", "close": 28.22, "volume": 449000.0}, {"date": "2017-05-31", "close": 28.19, "volume": 778309.0}, {"date": "2017-06-01", "close": 28.07, "volume": 395163.0}, {"date": "2017-06-02", "close": 28.54, "volume": 343651.0}, {"date": "2017-06-05", "close": 27.89, "volume": 271031.0}, {"date": "2017-06-06", "close": 27.66, "volume": 330256.0}, {"date": "2017-06-07", "close": 27.78, "volume": 247963.0}, {"date": "2017-06-08", "close": 27.81, "volume": 195610.0}, {"date": "2017-06-09", "close": 27.88, "volume": 261897.0}, {"date": "2017-06-12", "close": 27.44, "volume": 285891.0}, {"date": "2017-06-13", "close": 27.97, "volume": 331847.0}, {"date": "2017-06-14", "close": 27.96, "volume": 228646.0}, {"date": "2017-06-15", "close": 27.73, "volume": 150926.0}, {"date": "2017-06-16", "close": 27.48, "volume": 335251.0}, {"date": "2017-06-19", "close": 27.68, "volume": 163364.0}, {"date": "2017-06-20", "close": 27.79, "volume": 140751.0}, {"date": "2017-06-21", "close": 27.7, "volume": 128240.0}, {"date": "2017-06-22", "close": 27.58, "volume": 107456.0}, {"date": "2017-06-23", "close": 27.69, "volume": 249584.0}, {"date": "2017-06-26", "close": 28.05, "volume": 121971.0}, {"date": "2017-06-27", "close": 28.08, "volume": 156553.0}, {"date": "2017-06-28", "close": 28.61, "volume": 164933.0}, {"date": "2017-06-29", "close": 28.51, "volume": 193056.0}, {"date": "2017-06-30", "close": 28.55, "volume": 140797.0}, {"date": "2017-07-03", "close": 28.34, "volume": 95310.0}, {"date": "2017-07-05", "close": 27.98, "volume": 134736.0}, {"date": "2017-07-06", "close": 27.67, "volume": 131342.0}, {"date": "2017-07-07", "close": 28.26, "volume": 157666.0}, {"date": "2017-07-10", "close": 28.16, "volume": 141278.0}, {"date": "2017-07-11", "close": 27.72, "volume": 131564.0}, {"date": "2017-07-12", "close": 27.8, "volume": 138293.0}, {"date": "2017-07-13", "close": 27.82, "volume": 148158.0}, {"date": "2017-07-14", "close": 27.75, "volume": 105745.0}, {"date": "2017-07-17", "close": 28.08, "volume": 174201.0}, {"date": "2017-07-18", "close": 27.29, "volume": 138519.0}, {"date": "2017-07-19", "close": 27.48, "volume": 121181.0}, {"date": "2017-07-20", "close": 27.22, "volume": 89888.0}, {"date": "2017-07-21", "close": 27.25, "volume": 179375.0}, {"date": "2017-07-24", "close": 26.82, "volume": 93265.0}, {"date": "2017-07-25", "close": 27.12, "volume": 118168.0}, {"date": "2017-07-26", "close": 27.05, "volume": 324930.0}, {"date": "2017-07-27", "close": 26.24, "volume": 423245.0}, {"date": "2017-07-28", "close": 25.95, "volume": 367389.0}, {"date": "2017-07-31", "close": 25.94, "volume": 256404.0}, {"date": "2017-08-01", "close": 26.3, "volume": 230203.0}, {"date": "2017-08-02", "close": 25.83, "volume": 191645.0}, {"date": "2017-08-03", "close": 25.61, "volume": 118281.0}, {"date": "2017-08-04", "close": 25.81, "volume": 140044.0}, {"date": "2017-08-07", "close": 25.67, "volume": 98266.0}, {"date": "2017-08-08", "close": 25.75, "volume": 94867.0}, {"date": "2017-08-09", "close": 25.62, "volume": 151435.0}, {"date": "2017-08-10", "close": 25.24, "volume": 179685.0}, {"date": "2017-08-11", "close": 25.17, "volume": 188983.0}, {"date": "2017-08-14", "close": 25.65, "volume": 311282.0}, {"date": "2017-08-15", "close": 26.04, "volume": 392398.0}, {"date": "2017-08-16", "close": 26.55, "volume": 222993.0}, {"date": "2017-08-17", "close": 25.4, "volume": 216759.0}, {"date": "2017-08-18", "close": 25.08, "volume": 631075.0}, {"date": "2017-08-21", "close": 25.04, "volume": 166807.0}, {"date": "2017-08-22", "close": 24.91, "volume": 159639.0}, {"date": "2017-08-23", "close": 24.73, "volume": 188370.0}, {"date": "2017-08-24", "close": 24.65, "volume": 291388.0}, {"date": "2017-08-25", "close": 24.53, "volume": 302899.0}, {"date": "2017-08-28", "close": 24.41, "volume": 249021.0}, {"date": "2017-08-29", "close": 24.25, "volume": 576429.0}, {"date": "2017-08-30", "close": 24.32, "volume": 226551.0}, {"date": "2017-08-31", "close": 24.6, "volume": 168171.0}, {"date": "2017-09-01", "close": 24.95, "volume": 111425.0}, {"date": "2017-09-05", "close": 24.56, "volume": 219043.0}, {"date": "2017-09-06", "close": 24.47, "volume": 90631.0}, {"date": "2017-09-07", "close": 24.42, "volume": 230589.0}, {"date": "2017-09-08", "close": 24.65, "volume": 176503.0}, {"date": "2017-09-11", "close": 24.48, "volume": 196455.0}, {"date": "2017-09-12", "close": 24.63, "volume": 228431.0}, {"date": "2017-09-13", "close": 24.82, "volume": 202429.0}, {"date": "2017-09-14", "close": 24.91, "volume": 141532.0}, {"date": "2017-09-15", "close": 24.93, "volume": 384701.0}, {"date": "2017-09-18", "close": 25.2, "volume": 245042.0}, {"date": "2017-09-19", "close": 25.49, "volume": 237269.0}, {"date": "2017-09-20", "close": 25.15, "volume": 213916.0}, {"date": "2017-09-21", "close": 25.36, "volume": 160501.0}, {"date": "2017-09-22", "close": 25.3, "volume": 235295.0}, {"date": "2017-09-25", "close": 25.45, "volume": 198531.0}, {"date": "2017-09-26", "close": 25.71, "volume": 272235.0}, {"date": "2017-09-27", "close": 25.96, "volume": 149912.0}, {"date": "2017-09-28", "close": 26.34, "volume": 153467.0}, {"date": "2017-09-29", "close": 26.73, "volume": 243761.0}, {"date": "2017-10-02", "close": 27.01, "volume": 162618.0}, {"date": "2017-10-03", "close": 27.56, "volume": 244276.0}, {"date": "2017-10-04", "close": 27.76, "volume": 269221.0}, {"date": "2017-10-05", "close": 27.99, "volume": 108866.0}, {"date": "2017-10-06", "close": 27.95, "volume": 94924.0}, {"date": "2017-10-09", "close": 28.16, "volume": 125754.0}, {"date": "2017-10-10", "close": 28.26, "volume": 121133.0}, {"date": "2017-10-11", "close": 28.24, "volume": 123517.0}, {"date": "2017-10-12", "close": 28.27, "volume": 115106.0}, {"date": "2017-10-13", "close": 28.18, "volume": 154462.0}, {"date": "2017-10-16", "close": 28.38, "volume": 179359.0}, {"date": "2017-10-17", "close": 28.31, "volume": 228763.0}, {"date": "2017-10-18", "close": 28.37, "volume": 123770.0}, {"date": "2017-10-19", "close": 28.68, "volume": 119315.0}, {"date": "2017-10-20", "close": 28.79, "volume": 156226.0}, {"date": "2017-10-23", "close": 28.87, "volume": 244073.0}, {"date": "2017-10-24", "close": 29.18, "volume": 253955.0}, {"date": "2017-10-25", "close": 30.36, "volume": 872252.0}, {"date": "2017-10-26", "close": 31.38, "volume": 497631.0}, {"date": "2017-10-27", "close": 31.83, "volume": 635765.0}, {"date": "2017-10-30", "close": 32.91, "volume": 1118572.0}, {"date": "2017-10-31", "close": 33.4, "volume": 454963.0}, {"date": "2017-11-01", "close": 33.72, "volume": 354667.0}, {"date": "2017-11-02", "close": 33.02, "volume": 588361.0}, {"date": "2017-11-03", "close": 33.3, "volume": 280923.0}, {"date": "2017-11-06", "close": 34.01, "volume": 334002.0}, {"date": "2017-11-07", "close": 33.49, "volume": 363759.0}, {"date": "2017-11-08", "close": 33.51, "volume": 275455.0}, {"date": "2017-11-09", "close": 33.5, "volume": 211836.0}, {"date": "2017-11-10", "close": 33.37, "volume": 514565.0}, {"date": "2017-11-13", "close": 33.99, "volume": 264260.0}, {"date": "2017-11-14", "close": 34.19, "volume": 185505.0}, {"date": "2017-11-15", "close": 33.93, "volume": 185372.0}, {"date": "2017-11-16", "close": 34.01, "volume": 143156.0}, {"date": "2017-11-17", "close": 34.6, "volume": 218308.0}, {"date": "2017-11-20", "close": 34.95, "volume": 260538.0}, {"date": "2017-11-21", "close": 35.62, "volume": 230551.0}, {"date": "2017-11-22", "close": 35.69, "volume": 99116.0}, {"date": "2017-11-24", "close": 35.93, "volume": 64178.0}, {"date": "2017-11-27", "close": 35.71, "volume": 247882.0}, {"date": "2017-11-28", "close": 36.16, "volume": 179866.0}, {"date": "2017-11-29", "close": 36.25, "volume": 274876.0}, {"date": "2017-11-30", "close": 36.21, "volume": 184053.0}, {"date": "2017-12-01", "close": 36.07, "volume": 158704.0}, {"date": "2017-12-04", "close": 35.99, "volume": 146138.0}, {"date": "2017-12-05", "close": 35.17, "volume": 244316.0}, {"date": "2017-12-06", "close": 34.75, "volume": 160656.0}, {"date": "2017-12-07", "close": 34.96, "volume": 189628.0}, {"date": "2017-12-08", "close": 35.05, "volume": 126398.0}, {"date": "2017-12-11", "close": 34.76, "volume": 147377.0}, {"date": "2017-12-12", "close": 34.26, "volume": 175018.0}, {"date": "2017-12-13", "close": 33.99, "volume": 230120.0}, {"date": "2017-12-14", "close": 33.71, "volume": 132074.0}, {"date": "2017-12-15", "close": 34.19, "volume": 575427.0}, {"date": "2017-12-18", "close": 35.06, "volume": 145594.0}, {"date": "2017-12-19", "close": 34.2, "volume": 202784.0}, {"date": "2017-12-20", "close": 34.08, "volume": 84331.0}, {"date": "2017-12-21", "close": 34.55, "volume": 119990.0}, {"date": "2017-12-22", "close": 33.99, "volume": 118258.0}, {"date": "2017-12-26", "close": 34.01, "volume": 66104.0}, {"date": "2017-12-27", "close": 34.29, "volume": 249556.0}, {"date": "2017-12-28", "close": 34.38, "volume": 64453.0}, {"date": "2017-12-29", "close": 34.4, "volume": 131304.0}, {"date": "2018-01-02", "close": 35.11, "volume": 176463.0}, {"date": "2018-01-03", "close": 36.67, "volume": 337216.0}, {"date": "2018-01-04", "close": 36.46, "volume": 202930.0}, {"date": "2018-01-05", "close": 36.64, "volume": 141797.0}, {"date": "2018-01-08", "close": 36.93, "volume": 147235.0}, {"date": "2018-01-09", "close": 36.65, "volume": 247006.0}, {"date": "2018-01-10", "close": 35.97, "volume": 121550.0}, {"date": "2018-01-11", "close": 36.68, "volume": 181039.0}, {"date": "2018-01-12", "close": 36.94, "volume": 133043.0}, {"date": "2018-01-16", "close": 36.23, "volume": 164649.0}, {"date": "2018-01-17", "close": 37.26, "volume": 121943.0}, {"date": "2018-01-18", "close": 36.47, "volume": 158041.0}, {"date": "2018-01-19", "close": 36.46, "volume": 256325.0}, {"date": "2018-01-22", "close": 36.13, "volume": 161298.0}, {"date": "2018-01-23", "close": 35.83, "volume": 251594.0}, {"date": "2018-01-24", "close": 35.08, "volume": 258224.0}, {"date": "2018-01-25", "close": 34.05, "volume": 532931.0}, {"date": "2018-01-26", "close": 33.73, "volume": 285549.0}, {"date": "2018-01-29", "close": 32.74, "volume": 437283.0}, {"date": "2018-01-30", "close": 32.36, "volume": 379479.0}, {"date": "2018-01-31", "close": 32.34, "volume": 718990.0}, {"date": "2018-02-01", "close": 32.14, "volume": 701316.0}, {"date": "2018-02-02", "close": 31.85, "volume": 363325.0}, {"date": "2018-02-05", "close": 31.5, "volume": 575356.0}, {"date": "2018-02-06", "close": 31.84, "volume": 465122.0}, {"date": "2018-02-07", "close": 31.6, "volume": 245387.0}, {"date": "2018-02-08", "close": 31.0, "volume": 416514.0}, {"date": "2018-02-09", "close": 31.31, "volume": 315838.0}, {"date": "2018-02-12", "close": 31.43, "volume": 195765.0}, {"date": "2018-02-13", "close": 31.31, "volume": 182620.0}, {"date": "2018-02-14", "close": 31.66, "volume": 383338.0}, {"date": "2018-02-15", "close": 31.93, "volume": 294216.0}, {"date": "2018-02-16", "close": 32.38, "volume": 670066.0}, {"date": "2018-02-20", "close": 32.43, "volume": 345091.0}, {"date": "2018-02-21", "close": 32.3, "volume": 363160.0}, {"date": "2018-02-22", "close": 32.24, "volume": 362162.0}, {"date": "2018-02-23", "close": 32.3, "volume": 232408.0}, {"date": "2018-02-26", "close": 32.34, "volume": 495196.0}, {"date": "2018-02-27", "close": 31.22, "volume": 1203732.0}, {"date": "2018-02-28", "close": 29.05, "volume": 640889.0}, {"date": "2018-03-01", "close": 29.37, "volume": 471240.0}, {"date": "2018-03-02", "close": 29.83, "volume": 303695.0}, {"date": "2018-03-05", "close": 30.46, "volume": 577834.0}, {"date": "2018-03-06", "close": 30.76, "volume": 254705.0}, {"date": "2018-03-07", "close": 30.8, "volume": 269292.0}, {"date": "2018-03-08", "close": 30.5, "volume": 207700.0}, {"date": "2018-03-09", "close": 31.11, "volume": 294578.0}, {"date": "2018-03-12", "close": 31.36, "volume": 194847.0}, {"date": "2018-03-13", "close": 31.61, "volume": 165593.0}, {"date": "2018-03-14", "close": 31.5, "volume": 241674.0}, {"date": "2018-03-15", "close": 30.79, "volume": 235085.0}, {"date": "2018-03-16", "close": 31.16, "volume": 396001.0}, {"date": "2018-03-19", "close": 31.39, "volume": 144821.0}, {"date": "2018-03-20", "close": 31.54, "volume": 126804.0}, {"date": "2018-03-21", "close": 32.34, "volume": 133589.0}, {"date": "2018-03-22", "close": 31.53, "volume": 137034.0}, {"date": "2018-03-23", "close": 31.38, "volume": 158120.0}, {"date": "2018-03-26", "close": 31.95, "volume": 93779.0}, {"date": "2018-03-27", "close": 31.18, "volume": 127796.0}, {"date": "2018-03-28", "close": 31.25, "volume": 186098.0}, {"date": "2018-03-29", "close": 31.85, "volume": 286790.0}, {"date": "2018-04-02", "close": 30.52, "volume": 176531.0}, {"date": "2018-04-03", "close": 31.76, "volume": 241226.0}, {"date": "2018-04-04", "close": 33.23, "volume": 247340.0}, {"date": "2018-04-05", "close": 34.26, "volume": 231844.0}, {"date": "2018-04-06", "close": 33.35, "volume": 170983.0}, {"date": "2018-04-09", "close": 33.55, "volume": 323801.0}, {"date": "2018-04-10", "close": 34.24, "volume": 222215.0}, {"date": "2018-04-11", "close": 33.27, "volume": 244913.0}, {"date": "2018-04-12", "close": 32.67, "volume": 239201.0}, {"date": "2018-04-13", "close": 32.6, "volume": 290724.0}, {"date": "2018-04-16", "close": 33.18, "volume": 178146.0}, {"date": "2018-04-17", "close": 34.13, "volume": 228036.0}, {"date": "2018-04-18", "close": 34.22, "volume": 109993.0}, {"date": "2018-04-19", "close": 33.02, "volume": 214803.0}, {"date": "2018-04-20", "close": 32.58, "volume": 132147.0}, {"date": "2018-04-23", "close": 32.34, "volume": 203877.0}, {"date": "2018-04-24", "close": 32.12, "volume": 199587.0}, {"date": "2018-04-25", "close": 31.36, "volume": 661347.0}, {"date": "2018-04-26", "close": 31.64, "volume": 519631.0}, {"date": "2018-04-27", "close": 31.9, "volume": 186779.0}, {"date": "2018-04-30", "close": 30.48, "volume": 273691.0}, {"date": "2018-05-01", "close": 30.71, "volume": 172842.0}, {"date": "2018-05-02", "close": 30.19, "volume": 157623.0}, {"date": "2018-05-03", "close": 30.45, "volume": 148010.0}, {"date": "2018-05-04", "close": 30.81, "volume": 92323.0}, {"date": "2018-05-07", "close": 30.88, "volume": 69491.0}, {"date": "2018-05-08", "close": 30.99, "volume": 110005.0}, {"date": "2018-05-09", "close": 30.07, "volume": 153166.0}, {"date": "2018-05-10", "close": 30.04, "volume": 98034.0}, {"date": "2018-05-11", "close": 29.88, "volume": 104632.0}, {"date": "2018-05-14", "close": 29.34, "volume": 310102.0}, {"date": "2018-05-15", "close": 27.7, "volume": 297366.0}, {"date": "2018-05-16", "close": 28.06, "volume": 410989.0}, {"date": "2018-05-17", "close": 28.22, "volume": 248962.0}, {"date": "2018-05-18", "close": 28.59, "volume": 519162.0}, {"date": "2018-05-21", "close": 28.61, "volume": 132614.0}, {"date": "2018-05-22", "close": 28.06, "volume": 168599.0}, {"date": "2018-05-23", "close": 28.41, "volume": 179742.0}, {"date": "2018-05-24", "close": 28.07, "volume": 236984.0}, {"date": "2018-05-25", "close": 28.58, "volume": 229095.0}, {"date": "2018-05-29", "close": 28.61, "volume": 449601.0}, {"date": "2018-05-30", "close": 28.32, "volume": 190848.0}, {"date": "2018-05-31", "close": 27.78, "volume": 177166.0}, {"date": "2018-06-01", "close": 27.67, "volume": 199551.0}, {"date": "2018-06-04", "close": 27.93, "volume": 132912.0}, {"date": "2018-06-05", "close": 27.9, "volume": 134594.0}, {"date": "2018-06-06", "close": 27.91, "volume": 166150.0}, {"date": "2018-06-07", "close": 28.1, "volume": 213139.0}, {"date": "2018-06-08", "close": 28.76, "volume": 352963.0}, {"date": "2018-06-11", "close": 28.65, "volume": 92550.0}, {"date": "2018-06-12", "close": 29.35, "volume": 143931.0}, {"date": "2018-06-13", "close": 27.94, "volume": 175984.0}, {"date": "2018-06-14", "close": 28.03, "volume": 192307.0}, {"date": "2018-06-15", "close": 27.77, "volume": 377500.0}, {"date": "2018-06-18", "close": 27.66, "volume": 247476.0}, {"date": "2018-06-19", "close": 27.5, "volume": 119272.0}, {"date": "2018-06-20", "close": 27.59, "volume": 124831.0}, {"date": "2018-06-21", "close": 27.24, "volume": 157673.0}, {"date": "2018-06-22", "close": 26.54, "volume": 542636.0}, {"date": "2018-06-25", "close": 26.34, "volume": 175049.0}, {"date": "2018-06-26", "close": 26.79, "volume": 218414.0}, {"date": "2018-06-27", "close": 26.16, "volume": 173922.0}, {"date": "2018-06-28", "close": 26.03, "volume": 254848.0}, {"date": "2018-06-29", "close": 26.48, "volume": 150383.0}, {"date": "2018-07-02", "close": 26.25, "volume": 144114.0}, {"date": "2018-07-03", "close": 26.57, "volume": 81563.0}, {"date": "2018-07-05", "close": 26.84, "volume": 91398.0}, {"date": "2018-07-06", "close": 26.95, "volume": 146687.0}, {"date": "2018-07-09", "close": 27.01, "volume": 129537.0}, {"date": "2018-07-10", "close": 27.08, "volume": 146022.0}, {"date": "2018-07-11", "close": 27.16, "volume": 101263.0}, {"date": "2018-07-12", "close": 27.66, "volume": 187404.0}, {"date": "2018-07-13", "close": 27.31, "volume": 101671.0}, {"date": "2018-07-16", "close": 27.2, "volume": 97385.0}, {"date": "2018-07-17", "close": 27.91, "volume": 110488.0}, {"date": "2018-07-18", "close": 27.63, "volume": 142845.0}, {"date": "2018-07-19", "close": 28.12, "volume": 174445.0}, {"date": "2018-07-20", "close": 27.01, "volume": 140361.0}, {"date": "2018-07-23", "close": 26.69, "volume": 200824.0}, {"date": "2018-07-24", "close": 26.04, "volume": 214740.0}, {"date": "2018-07-25", "close": 25.84, "volume": 465795.0}, {"date": "2018-07-26", "close": 26.07, "volume": 380416.0}, {"date": "2018-07-27", "close": 25.63, "volume": 335419.0}, {"date": "2018-07-30", "close": 25.5, "volume": 195400.0}, {"date": "2018-07-31", "close": 25.86, "volume": 217857.0}, {"date": "2018-08-01", "close": 25.9, "volume": 388824.0}, {"date": "2018-08-02", "close": 25.85, "volume": 171887.0}, {"date": "2018-08-03", "close": 25.85, "volume": 217092.0}, {"date": "2018-08-06", "close": 26.0, "volume": 281114.0}, {"date": "2018-08-07", "close": 26.31, "volume": 209732.0}, {"date": "2018-08-08", "close": 26.21, "volume": 285054.0}, {"date": "2018-08-09", "close": 26.38, "volume": 200447.0}, {"date": "2018-08-10", "close": 25.91, "volume": 123891.0}, {"date": "2018-08-13", "close": 24.79, "volume": 198831.0}, {"date": "2018-08-14", "close": 25.2, "volume": 172744.0}, {"date": "2018-08-15", "close": 25.71, "volume": 412213.0}, {"date": "2018-08-16", "close": 25.82, "volume": 305839.0}, {"date": "2018-08-17", "close": 25.64, "volume": 335445.0}, {"date": "2018-08-20", "close": 25.92, "volume": 156783.0}, {"date": "2018-08-21", "close": 26.66, "volume": 411829.0}, {"date": "2018-08-22", "close": 26.42, "volume": 192554.0}, {"date": "2018-08-23", "close": 25.97, "volume": 168949.0}, {"date": "2018-08-24", "close": 26.08, "volume": 261993.0}, {"date": "2018-08-27", "close": 26.53, "volume": 188339.0}, {"date": "2018-08-28", "close": 26.37, "volume": 148336.0}, {"date": "2018-08-29", "close": 26.14, "volume": 115133.0}, {"date": "2018-08-30", "close": 25.74, "volume": 128351.0}, {"date": "2018-08-31", "close": 25.91, "volume": 123342.0}, {"date": "2018-09-04", "close": 25.83, "volume": 216837.0}, {"date": "2018-09-05", "close": 25.85, "volume": 202433.0}, {"date": "2018-09-06", "close": 25.07, "volume": 433068.0}, {"date": "2018-09-07", "close": 24.25, "volume": 242219.0}, {"date": "2018-09-10", "close": 24.7, "volume": 225605.0}, {"date": "2018-09-11", "close": 25.04, "volume": 145251.0}, {"date": "2018-09-12", "close": 24.79, "volume": 312987.0}, {"date": "2018-09-13", "close": 25.15, "volume": 387502.0}, {"date": "2018-09-14", "close": 25.65, "volume": 348516.0}, {"date": "2018-09-17", "close": 25.0, "volume": 249636.0}, {"date": "2018-09-18", "close": 25.45, "volume": 160158.0}, {"date": "2018-09-19", "close": 25.13, "volume": 218133.0}, {"date": "2018-09-20", "close": 25.05, "volume": 284800.0}, {"date": "2018-09-21", "close": 25.26, "volume": 440745.0}, {"date": "2018-09-24", "close": 25.16, "volume": 170323.0}, {"date": "2018-09-25", "close": 25.08, "volume": 224292.0}, {"date": "2018-09-26", "close": 24.61, "volume": 247036.0}, {"date": "2018-09-27", "close": 24.16, "volume": 269080.0}, {"date": "2018-09-28", "close": 23.93, "volume": 255186.0}, {"date": "2018-10-01", "close": 23.69, "volume": 204559.0}, {"date": "2018-10-02", "close": 24.09, "volume": 151690.0}, {"date": "2018-10-03", "close": 23.9, "volume": 190624.0}, {"date": "2018-10-04", "close": 23.25, "volume": 291332.0}, {"date": "2018-10-05", "close": 23.18, "volume": 206509.0}, {"date": "2018-10-08", "close": 23.55, "volume": 120997.0}, {"date": "2018-10-09", "close": 23.24, "volume": 301519.0}, {"date": "2018-10-10", "close": 23.14, "volume": 248087.0}, {"date": "2018-10-11", "close": 22.72, "volume": 328129.0}, {"date": "2018-10-12", "close": 22.36, "volume": 383154.0}, {"date": "2018-10-15", "close": 22.26, "volume": 312170.0}, {"date": "2018-10-16", "close": 23.33, "volume": 463076.0}, {"date": "2018-10-17", "close": 22.94, "volume": 786398.0}, {"date": "2018-10-18", "close": 22.68, "volume": 287808.0}, {"date": "2018-10-19", "close": 22.05, "volume": 466440.0}, {"date": "2018-10-22", "close": 21.57, "volume": 304400.0}, {"date": "2018-10-23", "close": 22.22, "volume": 468787.0}, {"date": "2018-10-24", "close": 22.81, "volume": 772063.0}, {"date": "2018-10-25", "close": 23.11, "volume": 479099.0}, {"date": "2018-10-26", "close": 23.59, "volume": 381166.0}, {"date": "2018-10-29", "close": 23.01, "volume": 242322.0}, {"date": "2018-10-30", "close": 24.14, "volume": 246033.0}, {"date": "2018-10-31", "close": 24.17, "volume": 274887.0}, {"date": "2018-11-01", "close": 24.5, "volume": 315448.0}, {"date": "2018-11-02", "close": 24.56, "volume": 214342.0}, {"date": "2018-11-05", "close": 24.95, "volume": 254930.0}, {"date": "2018-11-06", "close": 24.63, "volume": 134685.0}, {"date": "2018-11-07", "close": 24.67, "volume": 223649.0}, {"date": "2018-11-08", "close": 23.93, "volume": 226892.0}, {"date": "2018-11-09", "close": 23.66, "volume": 290532.0}, {"date": "2018-11-12", "close": 23.05, "volume": 417640.0}, {"date": "2018-11-13", "close": 23.18, "volume": 361054.0}, {"date": "2018-11-14", "close": 23.2, "volume": 426955.0}, {"date": "2018-11-15", "close": 22.06, "volume": 291479.0}, {"date": "2018-11-16", "close": 22.64, "volume": 407126.0}, {"date": "2018-11-19", "close": 22.69, "volume": 339511.0}, {"date": "2018-11-20", "close": 22.98, "volume": 164617.0}, {"date": "2018-11-21", "close": 23.76, "volume": 182256.0}, {"date": "2018-11-23", "close": 24.23, "volume": 107017.0}, {"date": "2018-11-26", "close": 23.59, "volume": 291927.0}, {"date": "2018-11-27", "close": 23.46, "volume": 148399.0}, {"date": "2018-11-28", "close": 24.06, "volume": 301447.0}, {"date": "2018-11-29", "close": 23.64, "volume": 192337.0}, {"date": "2018-11-30", "close": 23.54, "volume": 245977.0}, {"date": "2018-12-03", "close": 23.61, "volume": 353944.0}, {"date": "2018-12-04", "close": 22.75, "volume": 341430.0}, {"date": "2018-12-06", "close": 23.34, "volume": 259516.0}, {"date": "2018-12-07", "close": 23.75, "volume": 274768.0}, {"date": "2018-12-10", "close": 23.25, "volume": 200548.0}, {"date": "2018-12-11", "close": 22.72, "volume": 188855.0}, {"date": "2018-12-12", "close": 23.08, "volume": 173504.0}, {"date": "2018-12-13", "close": 22.82, "volume": 189509.0}, {"date": "2018-12-14", "close": 22.51, "volume": 118116.0}, {"date": "2018-12-17", "close": 22.33, "volume": 347941.0}, {"date": "2018-12-18", "close": 22.84, "volume": 163401.0}, {"date": "2018-12-19", "close": 22.64, "volume": 153120.0}, {"date": "2018-12-20", "close": 22.4, "volume": 210766.0}, {"date": "2018-12-21", "close": 21.62, "volume": 594571.0}, {"date": "2018-12-24", "close": 20.72, "volume": 96628.0}, {"date": "2018-12-26", "close": 21.72, "volume": 169588.0}, {"date": "2018-12-27", "close": 21.25, "volume": 360608.0}, {"date": "2018-12-28", "close": 21.42, "volume": 222206.0}, {"date": "2018-12-31", "close": 21.02, "volume": 163803.0}, {"date": "2019-01-02", "close": 21.73, "volume": 433450.0}, {"date": "2019-01-03", "close": 21.87, "volume": 174530.0}, {"date": "2019-01-04", "close": 22.85, "volume": 165958.0}, {"date": "2019-01-07", "close": 24.08, "volume": 268090.0}, {"date": "2019-01-08", "close": 24.99, "volume": 372630.0}, {"date": "2019-01-09", "close": 25.34, "volume": 439784.0}, {"date": "2019-01-10", "close": 24.85, "volume": 145607.0}, {"date": "2019-01-11", "close": 25.0, "volume": 115836.0}, {"date": "2019-01-14", "close": 24.79, "volume": 126673.0}, {"date": "2019-01-15", "close": 24.88, "volume": 105359.0}, {"date": "2019-01-16", "close": 24.74, "volume": 196344.0}, {"date": "2019-01-17", "close": 25.02, "volume": 265844.0}, {"date": "2019-01-18", "close": 24.67, "volume": 195275.0}, {"date": "2019-01-22", "close": 24.15, "volume": 203038.0}, {"date": "2019-01-23", "close": 24.61, "volume": 128576.0}, {"date": "2019-01-24", "close": 25.25, "volume": 351037.0}, {"date": "2019-01-25", "close": 25.17, "volume": 208490.0}, {"date": "2019-01-28", "close": 24.95, "volume": 206125.0}, {"date": "2019-01-29", "close": 25.3, "volume": 149313.0}, {"date": "2019-01-30", "close": 25.49, "volume": 169683.0}, {"date": "2019-01-31", "close": 26.49, "volume": 230417.0}, {"date": "2019-02-01", "close": 26.64, "volume": 104395.0}, {"date": "2019-02-04", "close": 25.78, "volume": 292593.0}, {"date": "2019-02-05", "close": 29.42, "volume": 650760.0}, {"date": "2019-02-06", "close": 28.25, "volume": 305567.0}, {"date": "2019-02-07", "close": 27.67, "volume": 261659.0}, {"date": "2019-02-08", "close": 27.33, "volume": 145818.0}, {"date": "2019-02-11", "close": 26.95, "volume": 105459.0}, {"date": "2019-02-12", "close": 28.5, "volume": 334419.0}, {"date": "2019-02-13", "close": 28.14, "volume": 262124.0}, {"date": "2019-02-14", "close": 27.57, "volume": 151370.0}, {"date": "2019-02-15", "close": 27.29, "volume": 182687.0}, {"date": "2019-02-19", "close": 27.62, "volume": 401845.0}, {"date": "2019-02-20", "close": 27.35, "volume": 167334.0}, {"date": "2019-02-21", "close": 27.55, "volume": 140240.0}, {"date": "2019-02-22", "close": 27.51, "volume": 158253.0}, {"date": "2019-02-25", "close": 26.86, "volume": 147373.0}, {"date": "2019-02-26", "close": 26.74, "volume": 227658.0}, {"date": "2019-02-27", "close": 26.55, "volume": 150150.0}, {"date": "2019-02-28", "close": 26.04, "volume": 130706.0}, {"date": "2019-03-01", "close": 25.93, "volume": 198017.0}, {"date": "2019-03-04", "close": 26.15, "volume": 285740.0}, {"date": "2019-03-05", "close": 25.49, "volume": 166930.0}, {"date": "2019-03-06", "close": 25.08, "volume": 135531.0}, {"date": "2019-03-07", "close": 25.75, "volume": 242741.0}, {"date": "2019-03-08", "close": 26.05, "volume": 150915.0}, {"date": "2019-03-11", "close": 26.59, "volume": 134910.0}, {"date": "2019-03-12", "close": 26.52, "volume": 146561.0}, {"date": "2019-03-13", "close": 26.47, "volume": 387701.0}, {"date": "2019-03-14", "close": 26.2, "volume": 103520.0}, {"date": "2019-03-15", "close": 26.01, "volume": 382805.0}, {"date": "2019-03-18", "close": 26.14, "volume": 159790.0}, {"date": "2019-03-19", "close": 25.68, "volume": 108074.0}, {"date": "2019-03-20", "close": 25.5, "volume": 198691.0}, {"date": "2019-03-21", "close": 26.42, "volume": 399629.0}, {"date": "2019-03-22", "close": 26.42, "volume": 201387.0}, {"date": "2019-03-25", "close": 27.17, "volume": 293579.0}, {"date": "2019-03-26", "close": 26.84, "volume": 212998.0}, {"date": "2019-03-27", "close": 27.66, "volume": 272111.0}, {"date": "2019-03-28", "close": 27.05, "volume": 145477.0}, {"date": "2019-03-29", "close": 26.62, "volume": 243715.0}, {"date": "2019-04-01", "close": 26.66, "volume": 274955.0}, {"date": "2019-04-02", "close": 26.62, "volume": 229069.0}, {"date": "2019-04-03", "close": 26.36, "volume": 198616.0}, {"date": "2019-04-04", "close": 26.88, "volume": 529903.0}, {"date": "2019-04-05", "close": 27.39, "volume": 227825.0}, {"date": "2019-04-08", "close": 27.66, "volume": 205141.0}, {"date": "2019-04-09", "close": 27.48, "volume": 199752.0}, {"date": "2019-04-10", "close": 28.0, "volume": 209211.0}, {"date": "2019-04-11", "close": 28.59, "volume": 188683.0}, {"date": "2019-04-12", "close": 28.18, "volume": 143949.0}, {"date": "2019-04-15", "close": 28.11, "volume": 77737.0}, {"date": "2019-04-16", "close": 28.17, "volume": 88052.0}, {"date": "2019-04-17", "close": 28.3, "volume": 127268.0}, {"date": "2019-04-18", "close": 28.62, "volume": 76127.0}, {"date": "2019-04-22", "close": 27.88, "volume": 138158.0}, {"date": "2019-04-23", "close": 28.28, "volume": 170611.0}, {"date": "2019-04-24", "close": 27.8, "volume": 409290.0}, {"date": "2019-04-25", "close": 27.8, "volume": 395634.0}, {"date": "2019-04-26", "close": 27.8, "volume": 289193.0}, {"date": "2019-04-29", "close": 27.75, "volume": 155111.0}, {"date": "2019-04-30", "close": 28.17, "volume": 289301.0}, {"date": "2019-05-01", "close": 28.57, "volume": 412968.0}, {"date": "2019-05-02", "close": 29.04, "volume": 307821.0}, {"date": "2019-05-03", "close": 29.07, "volume": 205496.0}, {"date": "2019-05-06", "close": 29.28, "volume": 166048.0}, {"date": "2019-05-07", "close": 28.32, "volume": 128413.0}, {"date": "2019-05-08", "close": 28.17, "volume": 223175.0}, {"date": "2019-05-09", "close": 28.58, "volume": 162681.0}, {"date": "2019-05-10", "close": 28.44, "volume": 106120.0}, {"date": "2019-05-13", "close": 28.61, "volume": 240597.0}, {"date": "2019-05-14", "close": 29.39, "volume": 169411.0}, {"date": "2019-05-15", "close": 29.39, "volume": 157167.0}, {"date": "2019-05-16", "close": 29.91, "volume": 97880.0}, {"date": "2019-05-17", "close": 29.34, "volume": 178263.0}, {"date": "2019-05-20", "close": 28.38, "volume": 103089.0}, {"date": "2019-05-21", "close": 28.75, "volume": 100361.0}, {"date": "2019-05-22", "close": 28.38, "volume": 154319.0}, {"date": "2019-05-23", "close": 27.79, "volume": 202826.0}, {"date": "2019-05-24", "close": 28.37, "volume": 298927.0}, {"date": "2019-05-28", "close": 28.33, "volume": 160835.0}, {"date": "2019-05-29", "close": 27.95, "volume": 137499.0}, {"date": "2019-05-30", "close": 27.75, "volume": 102501.0}, {"date": "2019-05-31", "close": 27.38, "volume": 156647.0}, {"date": "2019-06-03", "close": 28.19, "volume": 347378.0}, {"date": "2019-06-04", "close": 28.23, "volume": 365689.0}, {"date": "2019-06-05", "close": 28.67, "volume": 227841.0}, {"date": "2019-06-06", "close": 28.32, "volume": 145010.0}, {"date": "2019-06-07", "close": 28.69, "volume": 106067.0}, {"date": "2019-06-10", "close": 28.51, "volume": 134687.0}, {"date": "2019-06-11", "close": 28.09, "volume": 192749.0}, {"date": "2019-06-12", "close": 28.37, "volume": 171132.0}, {"date": "2019-06-13", "close": 28.49, "volume": 161105.0}, {"date": "2019-06-14", "close": 28.8, "volume": 186307.0}, {"date": "2019-06-17", "close": 28.35, "volume": 159404.0}, {"date": "2019-06-18", "close": 28.3, "volume": 285676.0}, {"date": "2019-06-19", "close": 28.22, "volume": 213150.0}, {"date": "2019-06-20", "close": 28.64, "volume": 197350.0}, {"date": "2019-06-21", "close": 27.54, "volume": 341517.0}, {"date": "2019-06-24", "close": 27.9, "volume": 340512.0}, {"date": "2019-06-25", "close": 27.14, "volume": 204203.0}, {"date": "2019-06-26", "close": 27.06, "volume": 119799.0}, {"date": "2019-06-27", "close": 28.08, "volume": 208313.0}, {"date": "2019-06-28", "close": 28.54, "volume": 460943.0}, {"date": "2019-07-01", "close": 28.74, "volume": 191662.0}, {"date": "2019-07-02", "close": 28.92, "volume": 222628.0}, {"date": "2019-07-03", "close": 29.11, "volume": 60391.0}, {"date": "2019-07-05", "close": 28.59, "volume": 62255.0}, {"date": "2019-07-08", "close": 28.99, "volume": 110298.0}, {"date": "2019-07-09", "close": 28.84, "volume": 182435.0}, {"date": "2019-07-10", "close": 29.13, "volume": 127584.0}, {"date": "2019-07-11", "close": 28.97, "volume": 93822.0}, {"date": "2019-07-12", "close": 29.76, "volume": 104006.0}, {"date": "2019-07-15", "close": 29.45, "volume": 50395.0}, {"date": "2019-07-16", "close": 29.92, "volume": 114064.0}, {"date": "2019-07-17", "close": 30.01, "volume": 158659.0}, {"date": "2019-07-18", "close": 30.01, "volume": 87065.0}, {"date": "2019-07-19", "close": 29.63, "volume": 107061.0}, {"date": "2019-07-22", "close": 29.56, "volume": 139051.0}, {"date": "2019-07-23", "close": 28.92, "volume": 211956.0}, {"date": "2019-07-24", "close": 31.85, "volume": 681987.0}, {"date": "2019-07-25", "close": 33.19, "volume": 667617.0}, {"date": "2019-07-26", "close": 34.06, "volume": 642604.0}, {"date": "2019-07-29", "close": 34.99, "volume": 344468.0}, {"date": "2019-07-30", "close": 35.55, "volume": 594960.0}, {"date": "2019-07-31", "close": 35.37, "volume": 439130.0}, {"date": "2019-08-01", "close": 36.09, "volume": 428688.0}, {"date": "2019-08-02", "close": 35.85, "volume": 415991.0}, {"date": "2019-08-05", "close": 34.85, "volume": 296365.0}, {"date": "2019-08-06", "close": 34.83, "volume": 442205.0}, {"date": "2019-08-07", "close": 35.45, "volume": 186570.0}, {"date": "2019-08-08", "close": 35.61, "volume": 390948.0}, {"date": "2019-08-09", "close": 35.24, "volume": 203811.0}, {"date": "2019-08-12", "close": 35.54, "volume": 162968.0}, {"date": "2019-08-13", "close": 36.07, "volume": 146301.0}, {"date": "2019-08-14", "close": 35.07, "volume": 247194.0}, {"date": "2019-08-15", "close": 34.78, "volume": 265264.0}, {"date": "2019-08-16", "close": 35.36, "volume": 517301.0}, {"date": "2019-08-19", "close": 35.88, "volume": 179009.0}, {"date": "2019-08-20", "close": 36.35, "volume": 451205.0}, {"date": "2019-08-21", "close": 36.74, "volume": 212395.0}, {"date": "2019-08-22", "close": 36.95, "volume": 181970.0}, {"date": "2019-08-23", "close": 36.07, "volume": 182778.0}, {"date": "2019-08-26", "close": 35.98, "volume": 183444.0}, {"date": "2019-08-27", "close": 35.54, "volume": 133842.0}, {"date": "2019-08-28", "close": 35.91, "volume": 143008.0}, {"date": "2019-08-29", "close": 36.34, "volume": 231938.0}, {"date": "2019-08-30", "close": 36.14, "volume": 390242.0}, {"date": "2019-09-03", "close": 35.94, "volume": 236568.0}, {"date": "2019-09-04", "close": 36.3, "volume": 224408.0}, {"date": "2019-09-05", "close": 36.31, "volume": 301715.0}, {"date": "2019-09-06", "close": 35.94, "volume": 193113.0}, {"date": "2019-09-09", "close": 36.42, "volume": 225924.0}, {"date": "2019-09-10", "close": 35.84, "volume": 238675.0}, {"date": "2019-09-11", "close": 36.48, "volume": 241571.0}, {"date": "2019-09-12", "close": 37.37, "volume": 369231.0}, {"date": "2019-09-13", "close": 37.23, "volume": 254269.0}, {"date": "2019-09-16", "close": 37.12, "volume": 245140.0}, {"date": "2019-09-17", "close": 37.48, "volume": 154475.0}, {"date": "2019-09-18", "close": 37.55, "volume": 305077.0}, {"date": "2019-09-19", "close": 37.97, "volume": 139525.0}, {"date": "2019-09-20", "close": 37.65, "volume": 637658.0}, {"date": "2019-09-23", "close": 37.62, "volume": 212129.0}, {"date": "2019-09-24", "close": 37.5, "volume": 233376.0}, {"date": "2019-09-25", "close": 37.98, "volume": 191995.0}, {"date": "2019-09-26", "close": 37.55, "volume": 133424.0}, {"date": "2019-09-27", "close": 37.0, "volume": 170769.0}, {"date": "2019-09-30", "close": 37.65, "volume": 406795.0}, {"date": "2019-10-01", "close": 37.26, "volume": 200186.0}, {"date": "2019-10-02", "close": 37.09, "volume": 244753.0}, {"date": "2019-10-03", "close": 36.96, "volume": 146749.0}, {"date": "2019-10-04", "close": 38.05, "volume": 221097.0}, {"date": "2019-10-07", "close": 37.81, "volume": 296962.0}, {"date": "2019-10-08", "close": 37.27, "volume": 169363.0}, {"date": "2019-10-09", "close": 36.83, "volume": 103288.0}, {"date": "2019-10-10", "close": 36.33, "volume": 198771.0}, {"date": "2019-10-11", "close": 36.32, "volume": 156605.0}, {"date": "2019-10-14", "close": 37.08, "volume": 218814.0}, {"date": "2019-10-15", "close": 37.91, "volume": 276589.0}, {"date": "2019-10-16", "close": 38.4, "volume": 291686.0}, {"date": "2019-10-17", "close": 39.78, "volume": 228269.0}, {"date": "2019-10-18", "close": 39.66, "volume": 145943.0}, {"date": "2019-10-21", "close": 39.38, "volume": 243647.0}, {"date": "2019-10-22", "close": 40.1, "volume": 318341.0}, {"date": "2019-10-23", "close": 43.22, "volume": 594163.0}, {"date": "2019-10-24", "close": 45.34, "volume": 571507.0}, {"date": "2019-10-25", "close": 44.8, "volume": 562781.0}, {"date": "2019-10-28", "close": 43.93, "volume": 569168.0}, {"date": "2019-10-29", "close": 43.63, "volume": 365675.0}, {"date": "2019-10-30", "close": 43.76, "volume": 353244.0}, {"date": "2019-10-31", "close": 44.18, "volume": 355303.0}, {"date": "2019-11-01", "close": 44.02, "volume": 420617.0}, {"date": "2019-11-04", "close": 43.22, "volume": 314842.0}, {"date": "2019-11-05", "close": 42.63, "volume": 227219.0}, {"date": "2019-11-06", "close": 43.21, "volume": 194185.0}, {"date": "2019-11-07", "close": 42.21, "volume": 195560.0}, {"date": "2019-11-08", "close": 42.17, "volume": 159861.0}, {"date": "2019-11-11", "close": 42.91, "volume": 166343.0}, {"date": "2019-11-12", "close": 43.42, "volume": 296058.0}, {"date": "2019-11-13", "close": 43.16, "volume": 167046.0}, {"date": "2019-11-14", "close": 43.45, "volume": 115657.0}, {"date": "2019-11-15", "close": 43.19, "volume": 139000.0}, {"date": "2019-11-18", "close": 43.76, "volume": 255000.0}, {"date": "2019-11-19", "close": 43.37, "volume": 287146.0}, {"date": "2019-11-20", "close": 43.63, "volume": 243022.0}, {"date": "2019-11-21", "close": 43.01, "volume": 171092.0}, {"date": "2019-11-22", "close": 43.13, "volume": 135526.0}, {"date": "2019-11-25", "close": 43.99, "volume": 220104.0}, {"date": "2019-11-26", "close": 44.79, "volume": 271651.0}, {"date": "2019-11-27", "close": 44.18, "volume": 197279.0}, {"date": "2019-11-29", "close": 44.27, "volume": 51455.0}, {"date": "2019-12-02", "close": 43.65, "volume": 244879.0}, {"date": "2019-12-03", "close": 43.67, "volume": 230005.0}, {"date": "2019-12-04", "close": 44.06, "volume": 203616.0}, {"date": "2019-12-05", "close": 45.15, "volume": 296599.0}, {"date": "2019-12-06", "close": 45.01, "volume": 490859.0}, {"date": "2019-12-09", "close": 46.08, "volume": 303965.0}, {"date": "2019-12-10", "close": 45.75, "volume": 260710.0}, {"date": "2019-12-11", "close": 46.09, "volume": 242361.0}, {"date": "2019-12-12", "close": 44.54, "volume": 276869.0}, {"date": "2019-12-13", "close": 44.27, "volume": 229262.0}, {"date": "2019-12-16", "close": 42.96, "volume": 509908.0}, {"date": "2019-12-17", "close": 41.81, "volume": 323472.0}, {"date": "2019-12-18", "close": 40.98, "volume": 342730.0}, {"date": "2019-12-19", "close": 39.95, "volume": 351328.0}, {"date": "2019-12-20", "close": 40.62, "volume": 814083.0}, {"date": "2019-12-23", "close": 40.48, "volume": 206946.0}, {"date": "2019-12-24", "close": 40.65, "volume": 119299.0}, {"date": "2019-12-26", "close": 39.63, "volume": 314374.0}, {"date": "2019-12-27", "close": 39.78, "volume": 130875.0}, {"date": "2019-12-30", "close": 39.64, "volume": 130838.0}, {"date": "2019-12-31", "close": 39.35, "volume": 144487.0}, {"date": "2020-01-02", "close": 39.77, "volume": 258774.0}, {"date": "2020-01-03", "close": 40.01, "volume": 258442.0}, {"date": "2020-01-06", "close": 40.63, "volume": 217327.0}, {"date": "2020-01-07", "close": 41.53, "volume": 244165.0}, {"date": "2020-01-08", "close": 42.38, "volume": 398833.0}, {"date": "2020-01-09", "close": 42.35, "volume": 260680.0}, {"date": "2020-01-10", "close": 42.57, "volume": 249586.0}, {"date": "2020-01-13", "close": 43.57, "volume": 264605.0}, {"date": "2020-01-14", "close": 43.7, "volume": 283530.0}, {"date": "2020-01-15", "close": 44.91, "volume": 192285.0}, {"date": "2020-01-16", "close": 45.03, "volume": 368989.0}, {"date": "2020-01-17", "close": 45.16, "volume": 291971.0}, {"date": "2020-01-21", "close": 45.83, "volume": 295988.0}, {"date": "2020-01-22", "close": 46.06, "volume": 318805.0}, {"date": "2020-01-23", "close": 47.49, "volume": 347728.0}, {"date": "2020-01-24", "close": 46.47, "volume": 187304.0}, {"date": "2020-01-27", "close": 46.29, "volume": 186103.0}, {"date": "2020-01-28", "close": 47.42, "volume": 313245.0}, {"date": "2020-01-29", "close": 46.64, "volume": 374142.0}, {"date": "2020-01-30", "close": 46.75, "volume": 181746.0}, {"date": "2020-01-31", "close": 44.39, "volume": 306819.0}, {"date": "2020-02-03", "close": 44.31, "volume": 296127.0}, {"date": "2020-02-04", "close": 44.12, "volume": 305138.0}, {"date": "2020-02-05", "close": 43.33, "volume": 998122.0}, {"date": "2020-02-06", "close": 43.24, "volume": 515311.0}, {"date": "2020-02-07", "close": 42.72, "volume": 495356.0}, {"date": "2020-02-10", "close": 42.67, "volume": 264403.0}, {"date": "2020-02-11", "close": 42.73, "volume": 309135.0}, {"date": "2020-02-12", "close": 42.16, "volume": 266670.0}, {"date": "2020-02-13", "close": 43.03, "volume": 291610.0}, {"date": "2020-02-14", "close": 42.9, "volume": 175518.0}, {"date": "2020-02-18", "close": 42.23, "volume": 218885.0}, {"date": "2020-02-19", "close": 42.37, "volume": 200121.0}, {"date": "2020-02-20", "close": 42.9, "volume": 157322.0}, {"date": "2020-02-21", "close": 42.57, "volume": 193603.0}, {"date": "2020-02-24", "close": 41.46, "volume": 235477.0}, {"date": "2020-02-25", "close": 39.34, "volume": 263406.0}, {"date": "2020-02-26", "close": 38.95, "volume": 311124.0}, {"date": "2020-02-27", "close": 38.35, "volume": 487977.0}, {"date": "2020-02-28", "close": 37.23, "volume": 491640.0}, {"date": "2020-03-02", "close": 38.46, "volume": 351921.0}, {"date": "2020-03-03", "close": 38.11, "volume": 381183.0}, {"date": "2020-03-04", "close": 39.31, "volume": 184067.0}, {"date": "2020-03-05", "close": 37.95, "volume": 230539.0}, {"date": "2020-03-06", "close": 36.69, "volume": 197390.0}, {"date": "2020-03-09", "close": 31.78, "volume": 237496.0}, {"date": "2020-03-10", "close": 30.91, "volume": 393411.0}, {"date": "2020-03-11", "close": 27.71, "volume": 296709.0}, {"date": "2020-03-12", "close": 23.57, "volume": 551834.0}, {"date": "2020-03-13", "close": 24.03, "volume": 491738.0}, {"date": "2020-03-16", "close": 16.84, "volume": 495216.0}, {"date": "2020-03-17", "close": 15.58, "volume": 1114672.0}, {"date": "2020-03-18", "close": 9.7, "volume": 719139.0}, {"date": "2020-03-19", "close": 11.97, "volume": 828283.0}, {"date": "2020-03-20", "close": 13.01, "volume": 872165.0}, {"date": "2020-03-23", "close": 12.77, "volume": 469070.0}, {"date": "2020-03-24", "close": 16.62, "volume": 565781.0}, {"date": "2020-03-25", "close": 20.15, "volume": 694418.0}, {"date": "2020-03-26", "close": 20.02, "volume": 504535.0}, {"date": "2020-03-27", "close": 18.38, "volume": 345363.0}, {"date": "2020-03-30", "close": 17.0, "volume": 356916.0}, {"date": "2020-03-31", "close": 16.53, "volume": 372591.0}, {"date": "2020-04-01", "close": 14.02, "volume": 481857.0}, {"date": "2020-04-02", "close": 14.06, "volume": 370246.0}, {"date": "2020-04-03", "close": 13.73, "volume": 420896.0}, {"date": "2020-04-06", "close": 16.72, "volume": 557275.0}, {"date": "2020-04-07", "close": 16.97, "volume": 583919.0}, {"date": "2020-04-08", "close": 19.17, "volume": 402213.0}, {"date": "2020-04-09", "close": 20.6, "volume": 456074.0}, {"date": "2020-04-13", "close": 18.89, "volume": 405266.0}, {"date": "2020-04-14", "close": 19.35, "volume": 468059.0}, {"date": "2020-04-15", "close": 17.9, "volume": 381061.0}, {"date": "2020-04-16", "close": 17.93, "volume": 277768.0}, {"date": "2020-04-17", "close": 18.43, "volume": 327514.0}, {"date": "2020-04-20", "close": 17.31, "volume": 311861.0}, {"date": "2020-04-21", "close": 17.66, "volume": 344779.0}, {"date": "2020-04-22", "close": 17.77, "volume": 238345.0}, {"date": "2020-04-23", "close": 18.2, "volume": 321319.0}, {"date": "2020-04-24", "close": 19.54, "volume": 263688.0}, {"date": "2020-04-27", "close": 21.21, "volume": 714444.0}, {"date": "2020-04-28", "close": 23.3, "volume": 436780.0}, {"date": "2020-04-29", "close": 27.49, "volume": 691181.0}, {"date": "2020-04-30", "close": 25.46, "volume": 590710.0}, {"date": "2020-05-01", "close": 23.98, "volume": 305008.0}, {"date": "2020-05-04", "close": 25.35, "volume": 395236.0}, {"date": "2020-05-05", "close": 25.44, "volume": 267950.0}, {"date": "2020-05-06", "close": 24.56, "volume": 291658.0}, {"date": "2020-05-07", "close": 25.18, "volume": 237141.0}, {"date": "2020-05-08", "close": 27.77, "volume": 338204.0}, {"date": "2020-05-11", "close": 27.16, "volume": 307003.0}, {"date": "2020-05-12", "close": 25.9, "volume": 332484.0}, {"date": "2020-05-13", "close": 24.65, "volume": 238732.0}, {"date": "2020-05-14", "close": 25.12, "volume": 219387.0}, {"date": "2020-05-15", "close": 25.76, "volume": 436675.0}, {"date": "2020-05-18", "close": 29.58, "volume": 394472.0}, {"date": "2020-05-19", "close": 29.71, "volume": 378876.0}, {"date": "2020-05-20", "close": 30.6, "volume": 228290.0}, {"date": "2020-05-21", "close": 32.01, "volume": 259524.0}, {"date": "2020-05-22", "close": 32.95, "volume": 206522.0}, {"date": "2020-05-26", "close": 32.66, "volume": 439177.0}, {"date": "2020-05-27", "close": 36.49, "volume": 460121.0}, {"date": "2020-05-28", "close": 33.23, "volume": 308603.0}, {"date": "2020-05-29", "close": 33.48, "volume": 523408.0}, {"date": "2020-06-01", "close": 33.8, "volume": 410566.0}, {"date": "2020-06-02", "close": 34.3, "volume": 133050.0}, {"date": "2020-06-03", "close": 35.05, "volume": 284998.0}, {"date": "2020-06-04", "close": 35.0, "volume": 287825.0}, {"date": "2020-06-05", "close": 36.67, "volume": 303368.0}, {"date": "2020-06-08", "close": 36.02, "volume": 314332.0}, {"date": "2020-06-09", "close": 35.8, "volume": 249588.0}, {"date": "2020-06-10", "close": 36.41, "volume": 336538.0}, {"date": "2020-06-11", "close": 32.86, "volume": 475263.0}, {"date": "2020-06-12", "close": 34.25, "volume": 394833.0}, {"date": "2020-06-15", "close": 36.17, "volume": 273108.0}, {"date": "2020-06-16", "close": 37.05, "volume": 434579.0}, {"date": "2020-06-17", "close": 35.8, "volume": 275527.0}, {"date": "2020-06-18", "close": 33.88, "volume": 267565.0}, {"date": "2020-06-19", "close": 32.61, "volume": 634652.0}, {"date": "2020-06-22", "close": 33.5, "volume": 291884.0}, {"date": "2020-06-23", "close": 34.46, "volume": 335336.0}, {"date": "2020-06-24", "close": 32.28, "volume": 282140.0}, {"date": "2020-06-25", "close": 31.82, "volume": 357466.0}, {"date": "2020-06-26", "close": 30.88, "volume": 288195.0}, {"date": "2020-06-29", "close": 33.66, "volume": 326081.0}, {"date": "2020-06-30", "close": 34.44, "volume": 236786.0}, {"date": "2020-07-01", "close": 32.74, "volume": 216520.0}, {"date": "2020-07-02", "close": 32.1, "volume": 213935.0}, {"date": "2020-07-06", "close": 33.1, "volume": 205600.0}, {"date": "2020-07-07", "close": 32.78, "volume": 175489.0}, {"date": "2020-07-08", "close": 34.02, "volume": 287853.0}, {"date": "2020-07-09", "close": 32.08, "volume": 257285.0}, {"date": "2020-07-10", "close": 33.39, "volume": 207474.0}, {"date": "2020-07-13", "close": 32.08, "volume": 217250.0}, {"date": "2020-07-14", "close": 34.44, "volume": 248763.0}, {"date": "2020-07-15", "close": 35.91, "volume": 353913.0}, {"date": "2020-07-16", "close": 37.12, "volume": 219077.0}, {"date": "2020-07-17", "close": 36.98, "volume": 217859.0}, {"date": "2020-07-20", "close": 37.09, "volume": 184583.0}, {"date": "2020-07-21", "close": 37.34, "volume": 391321.0}, {"date": "2020-07-22", "close": 40.24, "volume": 444241.0}, {"date": "2020-07-23", "close": 39.19, "volume": 506917.0}, {"date": "2020-07-24", "close": 38.83, "volume": 247004.0}, {"date": "2020-07-27", "close": 41.56, "volume": 257759.0}, {"date": "2020-07-28", "close": 39.43, "volume": 329355.0}, {"date": "2020-07-29", "close": 41.93, "volume": 472783.0}, {"date": "2020-07-30", "close": 43.39, "volume": 359419.0}, {"date": "2020-07-31", "close": 41.63, "volume": 372641.0}, {"date": "2020-08-03", "close": 42.44, "volume": 290110.0}, {"date": "2020-08-04", "close": 41.4, "volume": 267474.0}, {"date": "2020-08-05", "close": 42.06, "volume": 286810.0}, {"date": "2020-08-06", "close": 41.44, "volume": 284472.0}, {"date": "2020-08-07", "close": 41.4, "volume": 251968.0}, {"date": "2020-08-10", "close": 42.59, "volume": 427187.0}, {"date": "2020-08-11", "close": 42.96, "volume": 355017.0}, {"date": "2020-08-12", "close": 43.41, "volume": 223000.0}, {"date": "2020-08-13", "close": 43.67, "volume": 132371.0}, {"date": "2020-08-14", "close": 43.64, "volume": 226205.0}, {"date": "2020-08-17", "close": 46.15, "volume": 253497.0}, {"date": "2020-08-18", "close": 45.81, "volume": 352448.0}, {"date": "2020-08-19", "close": 45.51, "volume": 159955.0}, {"date": "2020-08-20", "close": 45.72, "volume": 167644.0}, {"date": "2020-08-21", "close": 46.69, "volume": 315755.0}, {"date": "2020-08-24", "close": 46.87, "volume": 214641.0}, {"date": "2020-08-25", "close": 45.38, "volume": 187052.0}, {"date": "2020-08-26", "close": 44.81, "volume": 179072.0}, {"date": "2020-08-27", "close": 43.8, "volume": 184218.0}, {"date": "2020-08-28", "close": 44.18, "volume": 167825.0}, {"date": "2020-08-31", "close": 42.56, "volume": 308719.0}, {"date": "2020-09-01", "close": 45.15, "volume": 248695.0}, {"date": "2020-09-02", "close": 45.2, "volume": 252734.0}, {"date": "2020-09-03", "close": 43.0, "volume": 252390.0}, {"date": "2020-09-04", "close": 41.59, "volume": 199727.0}, {"date": "2020-09-08", "close": 43.02, "volume": 256324.0}, {"date": "2020-09-09", "close": 45.01, "volume": 210884.0}, {"date": "2020-09-10", "close": 44.71, "volume": 190513.0}, {"date": "2020-09-11", "close": 46.56, "volume": 322425.0}, {"date": "2020-09-14", "close": 46.13, "volume": 346928.0}, {"date": "2020-09-15", "close": 44.65, "volume": 219381.0}, {"date": "2020-09-16", "close": 45.95, "volume": 223173.0}, {"date": "2020-09-17", "close": 44.59, "volume": 169851.0}, {"date": "2020-09-18", "close": 43.92, "volume": 468284.0}, {"date": "2020-09-21", "close": 42.71, "volume": 266114.0}, {"date": "2020-09-22", "close": 45.28, "volume": 207599.0}, {"date": "2020-09-23", "close": 42.37, "volume": 299388.0}, {"date": "2020-09-24", "close": 43.62, "volume": 182264.0}, {"date": "2020-09-25", "close": 42.58, "volume": 177218.0}, {"date": "2020-09-28", "close": 45.34, "volume": 213981.0}, {"date": "2020-09-29", "close": 44.17, "volume": 324268.0}, {"date": "2020-09-30", "close": 46.05, "volume": 384526.0}, {"date": "2020-10-01", "close": 46.08, "volume": 258529.0}, {"date": "2020-10-02", "close": 46.78, "volume": 152293.0}, {"date": "2020-10-05", "close": 45.3, "volume": 305692.0}, {"date": "2020-10-06", "close": 43.88, "volume": 235239.0}, {"date": "2020-10-07", "close": 44.49, "volume": 311811.0}, {"date": "2020-10-08", "close": 46.75, "volume": 198267.0}, {"date": "2020-10-09", "close": 47.51, "volume": 197440.0}, {"date": "2020-10-12", "close": 48.38, "volume": 218272.0}, {"date": "2020-10-13", "close": 47.24, "volume": 225034.0}, {"date": "2020-10-14", "close": 47.78, "volume": 119430.0}, {"date": "2020-10-15", "close": 48.97, "volume": 136049.0}, {"date": "2020-10-16", "close": 47.61, "volume": 186550.0}, {"date": "2020-10-19", "close": 46.4, "volume": 147491.0}, {"date": "2020-10-20", "close": 46.49, "volume": 104579.0}, {"date": "2020-10-21", "close": 44.23, "volume": 210080.0}, {"date": "2020-10-22", "close": 41.79, "volume": 318966.0}, {"date": "2020-10-23", "close": 43.97, "volume": 307227.0}, {"date": "2020-10-26", "close": 42.81, "volume": 961408.0}, {"date": "2020-10-27", "close": 42.45, "volume": 894356.0}, {"date": "2020-10-28", "close": 44.1, "volume": 518663.0}, {"date": "2020-10-29", "close": 42.97, "volume": 257419.0}, {"date": "2020-10-30", "close": 40.92, "volume": 319224.0}, {"date": "2020-11-02", "close": 43.43, "volume": 332345.0}, {"date": "2020-11-03", "close": 44.29, "volume": 243024.0}, {"date": "2020-11-04", "close": 47.33, "volume": 294493.0}, {"date": "2020-11-05", "close": 47.64, "volume": 265506.0}, {"date": "2020-11-06", "close": 44.81, "volume": 225838.0}, {"date": "2020-11-09", "close": 41.36, "volume": 499207.0}, {"date": "2020-11-10", "close": 43.94, "volume": 349925.0}, {"date": "2020-11-11", "close": 44.38, "volume": 262130.0}, {"date": "2020-11-12", "close": 42.93, "volume": 267547.0}, {"date": "2020-11-13", "close": 44.02, "volume": 171270.0}, {"date": "2020-11-16", "close": 44.54, "volume": 256920.0}, {"date": "2020-11-17", "close": 44.36, "volume": 212640.0}, {"date": "2020-11-18", "close": 43.87, "volume": 310121.0}, {"date": "2020-11-19", "close": 43.78, "volume": 278289.0}, {"date": "2020-11-20", "close": 42.99, "volume": 380807.0}, {"date": "2020-11-23", "close": 45.67, "volume": 306002.0}, {"date": "2020-11-24", "close": 44.72, "volume": 256356.0}, {"date": "2020-11-25", "close": 46.1, "volume": 243839.0}, {"date": "2020-11-27", "close": 46.24, "volume": 93641.0}, {"date": "2020-11-30", "close": 45.45, "volume": 230986.0}, {"date": "2020-12-01", "close": 44.07, "volume": 564415.0}, {"date": "2020-12-02", "close": 42.84, "volume": 432510.0}, {"date": "2020-12-03", "close": 44.42, "volume": 342099.0}, {"date": "2020-12-04", "close": 44.16, "volume": 200902.0}, {"date": "2020-12-07", "close": 45.03, "volume": 267808.0}, {"date": "2020-12-08", "close": 44.05, "volume": 250284.0}, {"date": "2020-12-09", "close": 44.06, "volume": 188105.0}, {"date": "2020-12-10", "close": 44.25, "volume": 174867.0}, {"date": "2020-12-11", "close": 43.58, "volume": 145670.0}, {"date": "2020-12-14", "close": 43.81, "volume": 358953.0}, {"date": "2020-12-15", "close": 45.17, "volume": 258243.0}, {"date": "2020-12-16", "close": 45.73, "volume": 221730.0}, {"date": "2020-12-17", "close": 48.36, "volume": 391627.0}, {"date": "2020-12-18", "close": 48.45, "volume": 984633.0}, {"date": "2020-12-21", "close": 47.33, "volume": 234872.0}, {"date": "2020-12-22", "close": 47.49, "volume": 154585.0}, {"date": "2020-12-23", "close": 46.1, "volume": 185992.0}, {"date": "2020-12-24", "close": 47.78, "volume": 109647.0}, {"date": "2020-12-28", "close": 46.37, "volume": 183611.0}, {"date": "2020-12-29", "close": 45.66, "volume": 164503.0}, {"date": "2020-12-30", "close": 45.41, "volume": 114913.0}, {"date": "2020-12-31", "close": 44.29, "volume": 217746.0}, {"date": "2021-01-04", "close": 43.5, "volume": 328663.0}, {"date": "2021-01-05", "close": 43.39, "volume": 317224.0}, {"date": "2021-01-06", "close": 44.5, "volume": 335017.0}, {"date": "2021-01-07", "close": 46.65, "volume": 349754.0}, {"date": "2021-01-08", "close": 44.34, "volume": 381155.0}, {"date": "2021-01-11", "close": 44.61, "volume": 347490.0}, {"date": "2021-01-12", "close": 44.01, "volume": 417724.0}, {"date": "2021-01-13", "close": 44.11, "volume": 246248.0}, {"date": "2021-01-14", "close": 44.73, "volume": 168259.0}, {"date": "2021-01-15", "close": 44.86, "volume": 208058.0}, {"date": "2021-01-19", "close": 46.2, "volume": 167813.0}, {"date": "2021-01-20", "close": 52.21, "volume": 845625.0}, {"date": "2021-01-21", "close": 52.92, "volume": 409317.0}, {"date": "2021-01-22", "close": 53.41, "volume": 279131.0}, {"date": "2021-01-25", "close": 54.36, "volume": 271326.0}, {"date": "2021-01-26", "close": 52.22, "volume": 136162.0}, {"date": "2021-01-27", "close": 50.05, "volume": 256400.0}, {"date": "2021-01-28", "close": 50.41, "volume": 392590.0}, {"date": "2021-01-29", "close": 49.37, "volume": 340761.0}, {"date": "2021-02-01", "close": 49.59, "volume": 442707.0}, {"date": "2021-02-02", "close": 50.25, "volume": 605689.0}, {"date": "2021-02-03", "close": 49.88, "volume": 354524.0}, {"date": "2021-02-04", "close": 50.41, "volume": 357665.0}, {"date": "2021-02-05", "close": 52.47, "volume": 279474.0}, {"date": "2021-02-08", "close": 56.06, "volume": 397493.0}, {"date": "2021-02-09", "close": 55.98, "volume": 446529.0}, {"date": "2021-02-10", "close": 55.14, "volume": 264906.0}, {"date": "2021-02-11", "close": 56.63, "volume": 292546.0}, {"date": "2021-02-12", "close": 55.92, "volume": 341472.0}, {"date": "2021-02-16", "close": 51.82, "volume": 327832.0}, {"date": "2021-02-17", "close": 51.25, "volume": 206114.0}, {"date": "2021-02-18", "close": 51.4, "volume": 225689.0}, {"date": "2021-02-19", "close": 53.33, "volume": 274576.0}, {"date": "2021-02-22", "close": 51.86, "volume": 235714.0}, {"date": "2021-02-23", "close": 51.98, "volume": 256945.0}, {"date": "2021-02-24", "close": 52.62, "volume": 194736.0}, {"date": "2021-02-25", "close": 48.66, "volume": 427241.0}, {"date": "2021-02-26", "close": 49.9, "volume": 305200.0}, {"date": "2021-03-01", "close": 51.11, "volume": 261998.0}, {"date": "2021-03-02", "close": 51.16, "volume": 351990.0}, {"date": "2021-03-03", "close": 50.02, "volume": 189732.0}, {"date": "2021-03-04", "close": 49.33, "volume": 380936.0}, {"date": "2021-03-05", "close": 52.21, "volume": 304912.0}, {"date": "2021-03-08", "close": 54.06, "volume": 218332.0}, {"date": "2021-03-09", "close": 54.34, "volume": 338717.0}, {"date": "2021-03-10", "close": 56.44, "volume": 303447.0}, {"date": "2021-03-11", "close": 57.03, "volume": 195686.0}, {"date": "2021-03-12", "close": 55.93, "volume": 287108.0}, {"date": "2021-03-15", "close": 57.33, "volume": 209775.0}, {"date": "2021-03-16", "close": 56.21, "volume": 199411.0}, {"date": "2021-03-17", "close": 58.96, "volume": 188612.0}, {"date": "2021-03-18", "close": 54.65, "volume": 237845.0}, {"date": "2021-03-19", "close": 55.43, "volume": 451602.0}, {"date": "2021-03-22", "close": 56.05, "volume": 245859.0}, {"date": "2021-03-23", "close": 53.66, "volume": 260194.0}, {"date": "2021-03-24", "close": 53.04, "volume": 200503.0}, {"date": "2021-03-25", "close": 55.54, "volume": 289719.0}, {"date": "2021-03-26", "close": 59.18, "volume": 249885.0}, {"date": "2021-03-29", "close": 57.11, "volume": 325906.0}, {"date": "2021-03-30", "close": 58.7, "volume": 160512.0}, {"date": "2021-03-31", "close": 59.07, "volume": 297345.0}, {"date": "2021-04-01", "close": 61.14, "volume": 268064.0}, {"date": "2021-04-05", "close": 62.18, "volume": 231429.0}, {"date": "2021-04-06", "close": 62.56, "volume": 217883.0}, {"date": "2021-04-07", "close": 60.57, "volume": 220391.0}, {"date": "2021-04-08", "close": 59.09, "volume": 205321.0}, {"date": "2021-04-09", "close": 61.02, "volume": 189685.0}, {"date": "2021-04-12", "close": 60.55, "volume": 163314.0}, {"date": "2021-04-13", "close": 59.39, "volume": 227016.0}, {"date": "2021-04-14", "close": 60.4, "volume": 180442.0}, {"date": "2021-04-15", "close": 60.84, "volume": 171423.0}, {"date": "2021-04-16", "close": 62.13, "volume": 356143.0}, {"date": "2021-04-19", "close": 61.26, "volume": 201579.0}, {"date": "2021-04-20", "close": 57.88, "volume": 272187.0}, {"date": "2021-04-21", "close": 58.54, "volume": 143110.0}, {"date": "2021-04-22", "close": 58.68, "volume": 261034.0}, {"date": "2021-04-23", "close": 59.61, "volume": 182868.0}, {"date": "2021-04-26", "close": 60.74, "volume": 139635.0}, {"date": "2021-04-27", "close": 61.7, "volume": 277236.0}, {"date": "2021-04-28", "close": 66.7, "volume": 557186.0}, {"date": "2021-04-29", "close": 69.71, "volume": 426570.0}, {"date": "2021-04-30", "close": 69.72, "volume": 452470.0}, {"date": "2021-05-03", "close": 70.69, "volume": 669102.0}, {"date": "2021-05-04", "close": 71.6, "volume": 387401.0}, {"date": "2021-05-05", "close": 71.93, "volume": 382935.0}, {"date": "2021-05-06", "close": 71.75, "volume": 255240.0}, {"date": "2021-05-07", "close": 73.58, "volume": 316818.0}, {"date": "2021-05-10", "close": 72.92, "volume": 355415.0}, {"date": "2021-05-11", "close": 68.72, "volume": 444450.0}, {"date": "2021-05-12", "close": 63.72, "volume": 411563.0}, {"date": "2021-05-13", "close": 67.31, "volume": 343956.0}, {"date": "2021-05-14", "close": 69.73, "volume": 312050.0}, {"date": "2021-05-17", "close": 69.17, "volume": 192715.0}, {"date": "2021-05-18", "close": 67.27, "volume": 201273.0}, {"date": "2021-05-19", "close": 66.34, "volume": 227775.0}, {"date": "2021-05-20", "close": 67.87, "volume": 179931.0}, {"date": "2021-05-21", "close": 66.63, "volume": 130503.0}, {"date": "2021-05-24", "close": 66.63, "volume": 166580.0}, {"date": "2021-05-25", "close": 67.36, "volume": 201544.0}, {"date": "2021-05-26", "close": 69.25, "volume": 214041.0}, {"date": "2021-05-27", "close": 70.25, "volume": 294561.0}, {"date": "2021-05-28", "close": 70.52, "volume": 183277.0}, {"date": "2021-06-01", "close": 70.55, "volume": 236508.0}, {"date": "2021-06-02", "close": 68.62, "volume": 372267.0}, {"date": "2021-06-03", "close": 66.87, "volume": 215823.0}, {"date": "2021-06-04", "close": 67.88, "volume": 205553.0}, {"date": "2021-06-07", "close": 68.22, "volume": 172605.0}, {"date": "2021-06-08", "close": 68.93, "volume": 155402.0}, {"date": "2021-06-09", "close": 66.13, "volume": 217834.0}, {"date": "2021-06-10", "close": 63.84, "volume": 607948.0}, {"date": "2021-06-11", "close": 63.85, "volume": 152998.0}, {"date": "2021-06-14", "close": 62.02, "volume": 833320.0}, {"date": "2021-06-15", "close": 62.62, "volume": 465025.0}, {"date": "2021-06-16", "close": 60.64, "volume": 252971.0}, {"date": "2021-06-17", "close": 60.48, "volume": 327807.0}, {"date": "2021-06-18", "close": 60.62, "volume": 421570.0}, {"date": "2021-06-21", "close": 61.3, "volume": 207708.0}, {"date": "2021-06-22", "close": 60.93, "volume": 197246.0}, {"date": "2021-06-23", "close": 60.19, "volume": 206646.0}, {"date": "2021-06-24", "close": 60.0, "volume": 179245.0}, {"date": "2021-06-25", "close": 58.88, "volume": 549305.0}, {"date": "2021-06-28", "close": 59.19, "volume": 285573.0}, {"date": "2021-06-29", "close": 59.06, "volume": 540507.0}, {"date": "2021-06-30", "close": 58.67, "volume": 234740.0}, {"date": "2021-07-01", "close": 60.45, "volume": 392242.0}, {"date": "2021-07-02", "close": 59.14, "volume": 205511.0}, {"date": "2021-07-06", "close": 56.89, "volume": 372291.0}, {"date": "2021-07-07", "close": 58.1, "volume": 332833.0}, {"date": "2021-07-08", "close": 55.97, "volume": 346081.0}, {"date": "2021-07-09", "close": 57.06, "volume": 181398.0}, {"date": "2021-07-12", "close": 56.91, "volume": 255561.0}, {"date": "2021-07-13", "close": 55.26, "volume": 434040.0}, {"date": "2021-07-14", "close": 55.76, "volume": 194324.0}, {"date": "2021-07-15", "close": 56.18, "volume": 307878.0}, {"date": "2021-07-16", "close": 54.87, "volume": 181730.0}, {"date": "2021-07-19", "close": 54.15, "volume": 296410.0}, {"date": "2021-07-20", "close": 56.08, "volume": 284805.0}, {"date": "2021-07-21", "close": 57.78, "volume": 281677.0}, {"date": "2021-07-22", "close": 57.1, "volume": 180981.0}, {"date": "2021-07-23", "close": 58.96, "volume": 149721.0}, {"date": "2021-07-26", "close": 57.82, "volume": 174338.0}, {"date": "2021-07-27", "close": 58.54, "volume": 331586.0}, {"date": "2021-07-28", "close": 60.89, "volume": 416481.0}, {"date": "2021-07-29", "close": 64.69, "volume": 515454.0}, {"date": "2021-07-30", "close": 64.71, "volume": 223459.0}, {"date": "2021-08-02", "close": 64.52, "volume": 212601.0}, {"date": "2021-08-03", "close": 64.37, "volume": 217080.0}, {"date": "2021-08-04", "close": 62.3, "volume": 206951.0}, {"date": "2021-08-05", "close": 62.8, "volume": 206319.0}, {"date": "2021-08-06", "close": 61.85, "volume": 156842.0}, {"date": "2021-08-09", "close": 60.81, "volume": 137576.0}, {"date": "2021-08-10", "close": 61.61, "volume": 117371.0}, {"date": "2021-08-11", "close": 63.78, "volume": 185668.0}, {"date": "2021-08-12", "close": 64.93, "volume": 441505.0}, {"date": "2021-08-13", "close": 64.66, "volume": 169772.0}, {"date": "2021-08-16", "close": 64.79, "volume": 256120.0}, {"date": "2021-08-17", "close": 62.6, "volume": 272099.0}, {"date": "2021-08-18", "close": 62.11, "volume": 212125.0}, {"date": "2021-08-19", "close": 61.63, "volume": 201920.0}, {"date": "2021-08-20", "close": 63.4, "volume": 275160.0}, {"date": "2021-08-23", "close": 63.27, "volume": 194053.0}, {"date": "2021-08-24", "close": 64.34, "volume": 240409.0}, {"date": "2021-08-25", "close": 65.09, "volume": 206162.0}, {"date": "2021-08-26", "close": 63.65, "volume": 140065.0}, {"date": "2021-08-27", "close": 65.67, "volume": 239209.0}, {"date": "2021-08-30", "close": 65.24, "volume": 162320.0}, {"date": "2021-08-31", "close": 64.39, "volume": 233958.0}, {"date": "2021-09-01", "close": 67.7, "volume": 844246.0}, {"date": "2021-09-02", "close": 67.92, "volume": 430906.0}, {"date": "2021-09-03", "close": 66.4, "volume": 419281.0}, {"date": "2021-09-07", "close": 65.64, "volume": 337573.0}, {"date": "2021-09-08", "close": 63.41, "volume": 405143.0}, {"date": "2021-09-09", "close": 62.67, "volume": 223191.0}, {"date": "2021-09-10", "close": 61.82, "volume": 271622.0}, {"date": "2021-09-13", "close": 61.82, "volume": 316589.0}, {"date": "2021-09-14", "close": 60.68, "volume": 255620.0}, {"date": "2021-09-15", "close": 61.08, "volume": 182159.0}, {"date": "2021-09-16", "close": 62.01, "volume": 240610.0}, {"date": "2021-09-17", "close": 62.61, "volume": 505890.0}, {"date": "2021-09-20", "close": 60.24, "volume": 406774.0}, {"date": "2021-09-21", "close": 59.51, "volume": 219113.0}, {"date": "2021-09-22", "close": 60.39, "volume": 277687.0}, {"date": "2021-09-23", "close": 61.04, "volume": 256911.0}, {"date": "2021-09-24", "close": 60.18, "volume": 235363.0}, {"date": "2021-09-27", "close": 61.92, "volume": 199542.0}, {"date": "2021-09-28", "close": 59.77, "volume": 238146.0}, {"date": "2021-09-29", "close": 59.36, "volume": 183392.0}, {"date": "2021-09-30", "close": 57.8, "volume": 294817.0}, {"date": "2021-10-01", "close": 57.9, "volume": 295569.0}, {"date": "2021-10-04", "close": 58.84, "volume": 249303.0}, {"date": "2021-10-05", "close": 58.65, "volume": 224234.0}, {"date": "2021-10-06", "close": 57.94, "volume": 226781.0}, {"date": "2021-10-07", "close": 59.18, "volume": 252185.0}, {"date": "2021-10-08", "close": 58.35, "volume": 141087.0}, {"date": "2021-10-11", "close": 57.85, "volume": 139215.0}, {"date": "2021-10-12", "close": 58.12, "volume": 284521.0}, {"date": "2021-10-13", "close": 58.67, "volume": 173984.0}, {"date": "2021-10-14", "close": 60.7, "volume": 233807.0}, {"date": "2021-10-15", "close": 59.26, "volume": 262676.0}, {"date": "2021-10-18", "close": 60.29, "volume": 276364.0}, {"date": "2021-10-19", "close": 59.83, "volume": 172422.0}, {"date": "2021-10-20", "close": 61.79, "volume": 258814.0}, {"date": "2021-10-21", "close": 61.91, "volume": 236287.0}, {"date": "2021-10-22", "close": 61.81, "volume": 216835.0}, {"date": "2021-10-25", "close": 62.19, "volume": 300036.0}, {"date": "2021-10-26", "close": 61.69, "volume": 177433.0}, {"date": "2021-10-27", "close": 57.52, "volume": 948442.0}, {"date": "2021-10-28", "close": 57.83, "volume": 613066.0}, {"date": "2021-10-29", "close": 57.26, "volume": 366244.0}, {"date": "2021-11-01", "close": 58.95, "volume": 434066.0}, {"date": "2021-11-02", "close": 57.35, "volume": 359659.0}, {"date": "2021-11-03", "close": 58.06, "volume": 289398.0}, {"date": "2021-11-04", "close": 57.86, "volume": 370668.0}, {"date": "2021-11-05", "close": 59.53, "volume": 424841.0}, {"date": "2021-11-08", "close": 59.16, "volume": 309760.0}, {"date": "2021-11-09", "close": 60.65, "volume": 523334.0}, {"date": "2021-11-10", "close": 58.26, "volume": 351106.0}, {"date": "2021-11-11", "close": 58.87, "volume": 262550.0}, {"date": "2021-11-12", "close": 60.26, "volume": 341673.0}, {"date": "2021-11-15", "close": 59.24, "volume": 348492.0}, {"date": "2021-11-16", "close": 60.49, "volume": 302242.0}, {"date": "2021-11-17", "close": 60.85, "volume": 459172.0}, {"date": "2021-11-18", "close": 59.43, "volume": 366701.0}, {"date": "2021-11-19", "close": 60.13, "volume": 376743.0}, {"date": "2021-11-22", "close": 60.07, "volume": 290668.0}, {"date": "2021-11-23", "close": 60.21, "volume": 286107.0}, {"date": "2021-11-24", "close": 59.61, "volume": 223688.0}, {"date": "2021-11-26", "close": 58.28, "volume": 309358.0}, {"date": "2021-11-29", "close": 56.84, "volume": 505087.0}, {"date": "2021-11-30", "close": 55.89, "volume": 596956.0}, {"date": "2021-12-01", "close": 56.41, "volume": 409443.0}, {"date": "2021-12-02", "close": 59.99, "volume": 734083.0}, {"date": "2021-12-03", "close": 59.09, "volume": 418891.0}, {"date": "2021-12-06", "close": 62.89, "volume": 464886.0}, {"date": "2021-12-07", "close": 62.86, "volume": 304309.0}, {"date": "2021-12-08", "close": 63.37, "volume": 295176.0}, {"date": "2021-12-09", "close": 63.25, "volume": 355616.0}, {"date": "2021-12-10", "close": 64.52, "volume": 227377.0}, {"date": "2021-12-13", "close": 61.85, "volume": 279850.0}, {"date": "2021-12-14", "close": 60.65, "volume": 239526.0}, {"date": "2021-12-15", "close": 62.4, "volume": 265236.0}, {"date": "2021-12-16", "close": 59.42, "volume": 368136.0}, {"date": "2021-12-17", "close": 57.36, "volume": 1001986.0}, {"date": "2021-12-20", "close": 56.3, "volume": 374732.0}, {"date": "2021-12-21", "close": 58.92, "volume": 307650.0}, {"date": "2021-12-22", "close": 60.75, "volume": 158395.0}, {"date": "2021-12-23", "close": 60.75, "volume": 147398.0}, {"date": "2021-12-27", "close": 61.22, "volume": 123752.0}, {"date": "2021-12-28", "close": 61.2, "volume": 174011.0}, {"date": "2021-12-29", "close": 61.92, "volume": 141925.0}, {"date": "2021-12-30", "close": 61.84, "volume": 242359.0}, {"date": "2021-12-31", "close": 62.18, "volume": 173907.0}, {"date": "2022-01-03", "close": 60.71, "volume": 329276.0}, {"date": "2022-01-04", "close": 61.31, "volume": 235325.0}, {"date": "2022-01-05", "close": 59.48, "volume": 260514.0}, {"date": "2022-01-06", "close": 57.59, "volume": 580033.0}, {"date": "2022-01-07", "close": 55.28, "volume": 478212.0}, {"date": "2022-01-10", "close": 56.27, "volume": 338781.0}, {"date": "2022-01-11", "close": 57.67, "volume": 249946.0}, {"date": "2022-01-12", "close": 57.11, "volume": 234486.0}, {"date": "2022-01-13", "close": 59.38, "volume": 410412.0}, {"date": "2022-01-14", "close": 58.69, "volume": 320032.0}, {"date": "2022-01-18", "close": 55.58, "volume": 320886.0}, {"date": "2022-01-19", "close": 53.54, "volume": 724144.0}, {"date": "2022-01-20", "close": 51.92, "volume": 259864.0}, {"date": "2022-01-21", "close": 51.2, "volume": 298851.0}, {"date": "2022-01-24", "close": 53.54, "volume": 385580.0}, {"date": "2022-01-25", "close": 52.82, "volume": 253720.0}, {"date": "2022-01-26", "close": 50.5, "volume": 278925.0}, {"date": "2022-01-27", "close": 50.38, "volume": 502845.0}, {"date": "2022-01-28", "close": 50.94, "volume": 406732.0}, {"date": "2022-01-31", "close": 52.99, "volume": 412883.0}, {"date": "2022-02-01", "close": 52.78, "volume": 375769.0}, {"date": "2022-02-02", "close": 52.85, "volume": 462070.0}, {"date": "2022-02-03", "close": 52.09, "volume": 422527.0}, {"date": "2022-02-04", "close": 49.7, "volume": 525081.0}, {"date": "2022-02-07", "close": 49.82, "volume": 330838.0}, {"date": "2022-02-08", "close": 50.33, "volume": 332348.0}, {"date": "2022-02-09", "close": 51.2, "volume": 257839.0}, {"date": "2022-02-10", "close": 48.92, "volume": 382654.0}, {"date": "2022-02-11", "close": 48.62, "volume": 437301.0}, {"date": "2022-02-14", "close": 48.37, "volume": 343373.0}, {"date": "2022-02-15", "close": 49.61, "volume": 232461.0}, {"date": "2022-02-16", "close": 49.06, "volume": 307248.0}, {"date": "2022-02-17", "close": 47.59, "volume": 301263.0}, {"date": "2022-02-18", "close": 48.86, "volume": 510407.0}, {"date": "2022-02-22", "close": 46.48, "volume": 434789.0}, {"date": "2022-02-23", "close": 45.75, "volume": 345450.0}, {"date": "2022-02-24", "close": 47.18, "volume": 362107.0}, {"date": "2022-02-25", "close": 48.76, "volume": 297507.0}, {"date": "2022-02-28", "close": 49.29, "volume": 373017.0}, {"date": "2022-03-01", "close": 50.86, "volume": 893238.0}, {"date": "2022-03-02", "close": 52.64, "volume": 470491.0}, {"date": "2022-03-03", "close": 51.65, "volume": 285235.0}, {"date": "2022-03-04", "close": 51.45, "volume": 286886.0}, {"date": "2022-03-07", "close": 48.41, "volume": 293866.0}, {"date": "2022-03-08", "close": 48.84, "volume": 263032.0}, {"date": "2022-03-09", "close": 50.06, "volume": 205629.0}, {"date": "2022-03-10", "close": 49.25, "volume": 220719.0}, {"date": "2022-03-11", "close": 48.65, "volume": 187558.0}, {"date": "2022-03-14", "close": 47.28, "volume": 285072.0}, {"date": "2022-03-15", "close": 48.88, "volume": 277740.0}, {"date": "2022-03-16", "close": 49.38, "volume": 304713.0}, {"date": "2022-03-17", "close": 50.35, "volume": 180695.0}, {"date": "2022-03-18", "close": 50.83, "volume": 429072.0}, {"date": "2022-03-21", "close": 48.27, "volume": 239715.0}, {"date": "2022-03-22", "close": 48.29, "volume": 258554.0}, {"date": "2022-03-23", "close": 46.41, "volume": 408350.0}, {"date": "2022-03-24", "close": 46.25, "volume": 322055.0}, {"date": "2022-03-25", "close": 45.91, "volume": 300293.0}, {"date": "2022-03-28", "close": 45.67, "volume": 231323.0}, {"date": "2022-03-29", "close": 47.29, "volume": 305382.0}, {"date": "2022-03-30", "close": 46.04, "volume": 369099.0}, {"date": "2022-03-31", "close": 44.35, "volume": 378986.0}, {"date": "2022-04-01", "close": 44.54, "volume": 337844.0}, {"date": "2022-04-04", "close": 45.02, "volume": 290835.0}, {"date": "2022-04-05", "close": 43.33, "volume": 348665.0}, {"date": "2022-04-06", "close": 41.92, "volume": 266489.0}, {"date": "2022-04-07", "close": 41.18, "volume": 433432.0}, {"date": "2022-04-08", "close": 41.44, "volume": 332722.0}, {"date": "2022-04-11", "close": 42.14, "volume": 415211.0}, {"date": "2022-04-12", "close": 42.62, "volume": 386932.0}, {"date": "2022-04-13", "close": 44.09, "volume": 415093.0}, {"date": "2022-04-14", "close": 43.23, "volume": 242593.0}, {"date": "2022-04-18", "close": 43.14, "volume": 173831.0}, {"date": "2022-04-19", "close": 44.84, "volume": 291648.0}, {"date": "2022-04-20", "close": 44.94, "volume": 252273.0}, {"date": "2022-04-21", "close": 43.82, "volume": 292588.0}, {"date": "2022-04-22", "close": 42.47, "volume": 249342.0}, {"date": "2022-04-25", "close": 45.07, "volume": 334645.0}, {"date": "2022-04-26", "close": 44.71, "volume": 343662.0}, {"date": "2022-04-27", "close": 42.61, "volume": 411778.0}, {"date": "2022-04-28", "close": 44.59, "volume": 299195.0}, {"date": "2022-04-29", "close": 44.28, "volume": 312911.0}, {"date": "2022-05-02", "close": 46.16, "volume": 264886.0}, {"date": "2022-05-03", "close": 46.98, "volume": 243520.0}, {"date": "2022-05-04", "close": 50.09, "volume": 370638.0}, {"date": "2022-05-05", "close": 46.94, "volume": 464962.0}, {"date": "2022-05-06", "close": 46.72, "volume": 307758.0}, {"date": "2022-05-09", "close": 45.8, "volume": 330294.0}, {"date": "2022-05-10", "close": 43.88, "volume": 313674.0}, {"date": "2022-05-11", "close": 41.44, "volume": 275129.0}, {"date": "2022-05-12", "close": 43.75, "volume": 274963.0}, {"date": "2022-05-13", "close": 45.01, "volume": 284467.0}, {"date": "2022-05-16", "close": 44.63, "volume": 213727.0}, {"date": "2022-05-17", "close": 46.47, "volume": 280571.0}, {"date": "2022-05-18", "close": 45.03, "volume": 600818.0}, {"date": "2022-05-19", "close": 45.76, "volume": 289960.0}, {"date": "2022-05-20", "close": 45.55, "volume": 205484.0}, {"date": "2022-05-23", "close": 44.06, "volume": 229665.0}, {"date": "2022-05-24", "close": 43.09, "volume": 317366.0}, {"date": "2022-05-25", "close": 45.17, "volume": 292042.0}, {"date": "2022-05-26", "close": 46.13, "volume": 314768.0}, {"date": "2022-05-27", "close": 46.83, "volume": 217849.0}, {"date": "2022-05-31", "close": 46.75, "volume": 446376.0}, {"date": "2022-06-01", "close": 47.23, "volume": 441180.0}, {"date": "2022-06-02", "close": 47.51, "volume": 274017.0}, {"date": "2022-06-03", "close": 46.75, "volume": 239822.0}, {"date": "2022-06-06", "close": 46.49, "volume": 189467.0}, {"date": "2022-06-07", "close": 46.01, "volume": 282599.0}, {"date": "2022-06-08", "close": 44.83, "volume": 229778.0}, {"date": "2022-06-09", "close": 45.04, "volume": 234222.0}, {"date": "2022-06-10", "close": 43.15, "volume": 292195.0}, {"date": "2022-06-13", "close": 39.59, "volume": 451239.0}, {"date": "2022-06-14", "close": 39.31, "volume": 225847.0}, {"date": "2022-06-15", "close": 39.22, "volume": 333262.0}, {"date": "2022-06-16", "close": 35.69, "volume": 463992.0}, {"date": "2022-06-17", "close": 35.89, "volume": 729649.0}, {"date": "2022-06-21", "close": 36.0, "volume": 359078.0}, {"date": "2022-06-22", "close": 36.6, "volume": 187500.0}, {"date": "2022-06-23", "close": 39.34, "volume": 306641.0}, {"date": "2022-06-24", "close": 40.01, "volume": 546152.0}, {"date": "2022-06-27", "close": 40.48, "volume": 193865.0}, {"date": "2022-06-28", "close": 39.7, "volume": 189301.0}, {"date": "2022-06-29", "close": 39.3, "volume": 135856.0}, {"date": "2022-06-30", "close": 39.66, "volume": 162642.0}, {"date": "2022-07-01", "close": 42.64, "volume": 410344.0}, {"date": "2022-07-05", "close": 43.61, "volume": 264519.0}, {"date": "2022-07-06", "close": 42.9, "volume": 233625.0}, {"date": "2022-07-07", "close": 42.97, "volume": 208630.0}, {"date": "2022-07-08", "close": 43.24, "volume": 145504.0}, {"date": "2022-07-11", "close": 43.1, "volume": 145532.0}, {"date": "2022-07-12", "close": 43.89, "volume": 169057.0}, {"date": "2022-07-13", "close": 44.26, "volume": 190716.0}, {"date": "2022-07-14", "close": 43.42, "volume": 135924.0}, {"date": "2022-07-15", "close": 43.82, "volume": 192291.0}, {"date": "2022-07-18", "close": 43.89, "volume": 188443.0}, {"date": "2022-07-19", "close": 45.01, "volume": 326427.0}, {"date": "2022-07-20", "close": 44.97, "volume": 219284.0}, {"date": "2022-07-21", "close": 45.58, "volume": 234614.0}, {"date": "2022-07-22", "close": 46.23, "volume": 226610.0}, {"date": "2022-07-25", "close": 45.66, "volume": 203862.0}, {"date": "2022-07-26", "close": 45.26, "volume": 330455.0}, {"date": "2022-07-27", "close": 46.47, "volume": 399978.0}, {"date": "2022-07-28", "close": 46.73, "volume": 375872.0}, {"date": "2022-07-29", "close": 46.01, "volume": 370430.0}, {"date": "2022-08-01", "close": 45.8, "volume": 526342.0}, {"date": "2022-08-02", "close": 44.1, "volume": 243088.0}, {"date": "2022-08-03", "close": 44.35, "volume": 231011.0}, {"date": "2022-08-04", "close": 46.24, "volume": 237792.0}, {"date": "2022-08-05", "close": 45.56, "volume": 147810.0}, {"date": "2022-08-08", "close": 45.99, "volume": 190952.0}, {"date": "2022-08-09", "close": 44.45, "volume": 253768.0}, {"date": "2022-08-10", "close": 46.52, "volume": 226919.0}, {"date": "2022-08-11", "close": 46.76, "volume": 209103.0}, {"date": "2022-08-12", "close": 48.21, "volume": 232535.0}, {"date": "2022-08-15", "close": 47.79, "volume": 139660.0}, {"date": "2022-08-16", "close": 47.9, "volume": 164435.0}, {"date": "2022-08-17", "close": 46.54, "volume": 210794.0}, {"date": "2022-08-18", "close": 46.9, "volume": 131771.0}, {"date": "2022-08-19", "close": 45.09, "volume": 231328.0}, {"date": "2022-08-22", "close": 44.17, "volume": 245996.0}, {"date": "2022-08-23", "close": 43.97, "volume": 205087.0}, {"date": "2022-08-24", "close": 44.64, "volume": 237707.0}, {"date": "2022-08-25", "close": 46.25, "volume": 187828.0}, {"date": "2022-08-26", "close": 44.78, "volume": 232738.0}, {"date": "2022-08-29", "close": 44.54, "volume": 198371.0}, {"date": "2022-08-30", "close": 43.88, "volume": 328213.0}, {"date": "2022-08-31", "close": 43.24, "volume": 245107.0}, {"date": "2022-09-01", "close": 41.99, "volume": 632190.0}, {"date": "2022-09-02", "close": 42.02, "volume": 281575.0}, {"date": "2022-09-06", "close": 40.93, "volume": 205452.0}, {"date": "2022-09-07", "close": 41.77, "volume": 230064.0}, {"date": "2022-09-08", "close": 41.77, "volume": 130952.0}, {"date": "2022-09-09", "close": 42.87, "volume": 185348.0}, {"date": "2022-09-12", "close": 43.29, "volume": 230878.0}, {"date": "2022-09-13", "close": 38.94, "volume": 462806.0}, {"date": "2022-09-14", "close": 38.55, "volume": 364751.0}, {"date": "2022-09-15", "close": 38.38, "volume": 508614.0}, {"date": "2022-09-16", "close": 39.31, "volume": 822163.0}, {"date": "2022-09-19", "close": 40.08, "volume": 245253.0}, {"date": "2022-09-20", "close": 39.53, "volume": 152149.0}, {"date": "2022-09-21", "close": 38.99, "volume": 163656.0}, {"date": "2022-09-22", "close": 37.49, "volume": 304765.0}, {"date": "2022-09-23", "close": 37.76, "volume": 331948.0}, {"date": "2022-09-26", "close": 36.21, "volume": 292734.0}, {"date": "2022-09-27", "close": 35.67, "volume": 237175.0}, {"date": "2022-09-28", "close": 37.81, "volume": 236910.0}, {"date": "2022-09-29", "close": 36.85, "volume": 168382.0}, {"date": "2022-09-30", "close": 36.23, "volume": 180436.0}, {"date": "2022-10-03", "close": 38.74, "volume": 354477.0}, {"date": "2022-10-04", "close": 41.58, "volume": 360691.0}, {"date": "2022-10-05", "close": 40.96, "volume": 189752.0}, {"date": "2022-10-06", "close": 41.27, "volume": 182496.0}, {"date": "2022-10-07", "close": 40.07, "volume": 196315.0}, {"date": "2022-10-10", "close": 40.08, "volume": 186887.0}, {"date": "2022-10-11", "close": 40.23, "volume": 236738.0}, {"date": "2022-10-12", "close": 39.97, "volume": 199747.0}, {"date": "2022-10-13", "close": 40.13, "volume": 228563.0}, {"date": "2022-10-14", "close": 38.19, "volume": 257247.0}, {"date": "2022-10-17", "close": 38.94, "volume": 261599.0}, {"date": "2022-10-18", "close": 40.2, "volume": 173435.0}, {"date": "2022-10-19", "close": 38.34, "volume": 197806.0}, {"date": "2022-10-20", "close": 38.13, "volume": 220946.0}, {"date": "2022-10-21", "close": 39.82, "volume": 293863.0}, {"date": "2022-10-24", "close": 40.51, "volume": 190811.0}, {"date": "2022-10-25", "close": 42.45, "volume": 271338.0}, {"date": "2022-10-26", "close": 42.82, "volume": 300707.0}, {"date": "2022-10-27", "close": 41.8, "volume": 419744.0}, {"date": "2022-10-28", "close": 42.97, "volume": 360050.0}, {"date": "2022-10-31", "close": 41.49, "volume": 304919.0}, {"date": "2022-11-01", "close": 41.39, "volume": 181976.0}, {"date": "2022-11-02", "close": 39.72, "volume": 246320.0}, {"date": "2022-11-03", "close": 38.37, "volume": 204057.0}, {"date": "2022-11-04", "close": 39.83, "volume": 164422.0}, {"date": "2022-11-07", "close": 40.02, "volume": 141130.0}, {"date": "2022-11-08", "close": 39.98, "volume": 158375.0}, {"date": "2022-11-09", "close": 39.72, "volume": 144121.0}, {"date": "2022-11-10", "close": 45.54, "volume": 356529.0}, {"date": "2022-11-11", "close": 45.6, "volume": 239886.0}, {"date": "2022-11-14", "close": 43.01, "volume": 224137.0}, {"date": "2022-11-15", "close": 44.44, "volume": 157279.0}, {"date": "2022-11-16", "close": 44.15, "volume": 135253.0}, {"date": "2022-11-17", "close": 43.05, "volume": 154651.0}, {"date": "2022-11-18", "close": 43.29, "volume": 121498.0}, {"date": "2022-11-21", "close": 42.86, "volume": 118198.0}, {"date": "2022-11-22", "close": 43.74, "volume": 106867.0}, {"date": "2022-11-23", "close": 44.66, "volume": 149540.0}, {"date": "2022-11-25", "close": 44.06, "volume": 64020.0}, {"date": "2022-11-28", "close": 43.32, "volume": 135204.0}, {"date": "2022-11-29", "close": 43.79, "volume": 101831.0}, {"date": "2022-11-30", "close": 45.18, "volume": 242503.0}, {"date": "2022-12-01", "close": 46.49, "volume": 238654.0}, {"date": "2022-12-02", "close": 45.6, "volume": 176399.0}, {"date": "2022-12-05", "close": 43.92, "volume": 124388.0}, {"date": "2022-12-06", "close": 43.57, "volume": 128635.0}, {"date": "2022-12-07", "close": 44.45, "volume": 109912.0}, {"date": "2022-12-08", "close": 44.6, "volume": 85172.0}, {"date": "2022-12-09", "close": 44.38, "volume": 148725.0}, {"date": "2022-12-12", "close": 45.01, "volume": 93517.0}, {"date": "2022-12-13", "close": 45.82, "volume": 196547.0}, {"date": "2022-12-14", "close": 46.55, "volume": 180772.0}, {"date": "2022-12-15", "close": 47.48, "volume": 270585.0}, {"date": "2022-12-16", "close": 47.1, "volume": 564263.0}, {"date": "2022-12-19", "close": 46.04, "volume": 198968.0}, {"date": "2022-12-20", "close": 45.63, "volume": 162053.0}, {"date": "2022-12-21", "close": 47.43, "volume": 197420.0}, {"date": "2022-12-22", "close": 47.12, "volume": 161582.0}, {"date": "2022-12-23", "close": 46.85, "volume": 67095.0}, {"date": "2022-12-27", "close": 46.54, "volume": 85541.0}, {"date": "2022-12-28", "close": 44.87, "volume": 90526.0}, {"date": "2022-12-29", "close": 46.11, "volume": 111900.0}, {"date": "2022-12-30", "close": 46.18, "volume": 110504.0}, {"date": "2023-01-03", "close": 47.17, "volume": 181044.0}, {"date": "2023-01-04", "close": 49.55, "volume": 388455.0}, {"date": "2023-01-05", "close": 49.93, "volume": 216594.0}, {"date": "2023-01-06", "close": 50.37, "volume": 183059.0}, {"date": "2023-01-09", "close": 50.27, "volume": 274953.0}, {"date": "2023-01-10", "close": 51.16, "volume": 184200.0}, {"date": "2023-01-11", "close": 52.57, "volume": 242278.0}, {"date": "2023-01-12", "close": 53.11, "volume": 241950.0}, {"date": "2023-01-13", "close": 53.99, "volume": 188437.0}, {"date": "2023-01-17", "close": 54.24, "volume": 164077.0}, {"date": "2023-01-18", "close": 54.21, "volume": 220258.0}, {"date": "2023-01-19", "close": 53.14, "volume": 189067.0}, {"date": "2023-01-20", "close": 54.99, "volume": 221363.0}, {"date": "2023-01-23", "close": 55.72, "volume": 190479.0}, {"date": "2023-01-24", "close": 56.57, "volume": 178609.0}, {"date": "2023-01-25", "close": 57.43, "volume": 279051.0}, {"date": "2023-01-26", "close": 58.32, "volume": 281865.0}, {"date": "2023-01-27", "close": 58.91, "volume": 408883.0}, {"date": "2023-01-30", "close": 56.77, "volume": 489291.0}, {"date": "2023-01-31", "close": 59.8, "volume": 482178.0}, {"date": "2023-02-01", "close": 60.91, "volume": 752232.0}, {"date": "2023-02-02", "close": 63.21, "volume": 743303.0}, {"date": "2023-02-03", "close": 61.91, "volume": 400950.0}, {"date": "2023-02-06", "close": 61.0, "volume": 301940.0}, {"date": "2023-02-07", "close": 61.75, "volume": 346690.0}, {"date": "2023-02-08", "close": 59.89, "volume": 193821.0}, {"date": "2023-02-09", "close": 59.3, "volume": 325743.0}, {"date": "2023-02-10", "close": 59.19, "volume": 231764.0}, {"date": "2023-02-13", "close": 60.34, "volume": 270458.0}, {"date": "2023-02-14", "close": 59.22, "volume": 214168.0}, {"date": "2023-02-15", "close": 58.73, "volume": 252648.0}, {"date": "2023-02-16", "close": 58.23, "volume": 304473.0}, {"date": "2023-02-17", "close": 57.05, "volume": 212406.0}, {"date": "2023-02-21", "close": 54.97, "volume": 260209.0}, {"date": "2023-02-22", "close": 55.71, "volume": 444308.0}, {"date": "2023-02-23", "close": 56.28, "volume": 296998.0}, {"date": "2023-02-24", "close": 56.26, "volume": 195464.0}, {"date": "2023-02-27", "close": 57.32, "volume": 407877.0}, {"date": "2023-02-28", "close": 57.84, "volume": 430717.0}, {"date": "2023-03-01", "close": 58.83, "volume": 393169.0}, {"date": "2023-03-02", "close": 59.44, "volume": 238150.0}, {"date": "2023-03-03", "close": 60.12, "volume": 208587.0}, {"date": "2023-03-06", "close": 59.35, "volume": 282165.0}, {"date": "2023-03-07", "close": 59.43, "volume": 482127.0}, {"date": "2023-03-08", "close": 60.5, "volume": 242783.0}, {"date": "2023-03-09", "close": 60.35, "volume": 317302.0}, {"date": "2023-03-10", "close": 58.08, "volume": 286513.0}, {"date": "2023-03-13", "close": 56.48, "volume": 451838.0}, {"date": "2023-03-14", "close": 58.13, "volume": 520448.0}, {"date": "2023-03-15", "close": 57.28, "volume": 275065.0}, {"date": "2023-03-16", "close": 58.89, "volume": 171737.0}, {"date": "2023-03-17", "close": 58.78, "volume": 796627.0}, {"date": "2023-03-20", "close": 59.42, "volume": 242657.0}, {"date": "2023-03-21", "close": 60.04, "volume": 179808.0}, {"date": "2023-03-22", "close": 59.93, "volume": 262671.0}, {"date": "2023-03-23", "close": 60.37, "volume": 334935.0}, {"date": "2023-03-24", "close": 60.61, "volume": 467043.0}, {"date": "2023-03-27", "close": 61.08, "volume": 247587.0}, {"date": "2023-03-28", "close": 61.24, "volume": 152142.0}, {"date": "2023-03-29", "close": 60.99, "volume": 167875.0}, {"date": "2023-03-30", "close": 61.49, "volume": 482307.0}, {"date": "2023-03-31", "close": 63.09, "volume": 324770.0}, {"date": "2023-04-03", "close": 63.23, "volume": 266892.0}, {"date": "2023-04-04", "close": 61.25, "volume": 308574.0}, {"date": "2023-04-05", "close": 61.13, "volume": 222425.0}, {"date": "2023-04-06", "close": 59.56, "volume": 195495.0}, {"date": "2023-04-10", "close": 59.79, "volume": 242989.0}, {"date": "2023-04-11", "close": 61.55, "volume": 269283.0}, {"date": "2023-04-12", "close": 61.65, "volume": 304629.0}, {"date": "2023-04-13", "close": 61.37, "volume": 254900.0}, {"date": "2023-04-14", "close": 61.51, "volume": 341545.0}, {"date": "2023-04-17", "close": 63.08, "volume": 423654.0}, {"date": "2023-04-18", "close": 64.43, "volume": 283908.0}, {"date": "2023-04-19", "close": 64.76, "volume": 261032.0}, {"date": "2023-04-20", "close": 65.64, "volume": 500732.0}, {"date": "2023-04-21", "close": 65.19, "volume": 322463.0}, {"date": "2023-04-24", "close": 65.64, "volume": 258136.0}, {"date": "2023-04-25", "close": 65.44, "volume": 423153.0}, {"date": "2023-04-26", "close": 64.01, "volume": 468874.0}, {"date": "2023-04-27", "close": 67.19, "volume": 552110.0}, {"date": "2023-04-28", "close": 67.64, "volume": 638698.0}, {"date": "2023-05-01", "close": 67.09, "volume": 357121.0}, {"date": "2023-05-02", "close": 66.9, "volume": 314015.0}, {"date": "2023-05-03", "close": 67.06, "volume": 327890.0}, {"date": "2023-05-04", "close": 66.08, "volume": 307356.0}, {"date": "2023-05-05", "close": 67.37, "volume": 255826.0}, {"date": "2023-05-08", "close": 67.34, "volume": 322937.0}, {"date": "2023-05-09", "close": 69.01, "volume": 377582.0}, {"date": "2023-05-10", "close": 69.09, "volume": 229308.0}, {"date": "2023-05-11", "close": 70.29, "volume": 225717.0}, {"date": "2023-05-12", "close": 69.12, "volume": 220079.0}, {"date": "2023-05-15", "close": 69.02, "volume": 185124.0}, {"date": "2023-05-16", "close": 69.48, "volume": 167104.0}, {"date": "2023-05-17", "close": 71.21, "volume": 294059.0}, {"date": "2023-05-18", "close": 73.49, "volume": 270961.0}, {"date": "2023-05-19", "close": 71.88, "volume": 280262.0}, {"date": "2023-05-22", "close": 70.12, "volume": 226523.0}, {"date": "2023-05-23", "close": 69.16, "volume": 298058.0}, {"date": "2023-05-24", "close": 69.55, "volume": 264525.0}, {"date": "2023-05-25", "close": 71.26, "volume": 339305.0}, {"date": "2023-05-26", "close": 71.36, "volume": 211391.0}, {"date": "2023-05-30", "close": 71.38, "volume": 190153.0}, {"date": "2023-05-31", "close": 70.67, "volume": 310135.0}, {"date": "2023-06-01", "close": 70.87, "volume": 288788.0}, {"date": "2023-06-02", "close": 73.02, "volume": 407945.0}, {"date": "2023-06-05", "close": 72.61, "volume": 244242.0}, {"date": "2023-06-06", "close": 75.28, "volume": 341056.0}, {"date": "2023-06-07", "close": 75.8, "volume": 296290.0}, {"date": "2023-06-08", "close": 75.33, "volume": 218046.0}, {"date": "2023-06-09", "close": 75.33, "volume": 171096.0}, {"date": "2023-06-12", "close": 77.4, "volume": 238358.0}, {"date": "2023-06-13", "close": 77.83, "volume": 346216.0}, {"date": "2023-06-14", "close": 76.32, "volume": 390512.0}, {"date": "2023-06-15", "close": 79.03, "volume": 353997.0}, {"date": "2023-06-16", "close": 78.33, "volume": 772300.0}, {"date": "2023-06-20", "close": 78.95, "volume": 273152.0}, {"date": "2023-06-21", "close": 80.84, "volume": 344477.0}, {"date": "2023-06-22", "close": 82.12, "volume": 463815.0}, {"date": "2023-06-23", "close": 81.55, "volume": 533129.0}, {"date": "2023-06-26", "close": 81.67, "volume": 353720.0}, {"date": "2023-06-27", "close": 84.02, "volume": 316129.0}, {"date": "2023-06-28", "close": 86.44, "volume": 367637.0}, {"date": "2023-06-29", "close": 87.21, "volume": 312395.0}, {"date": "2023-06-30", "close": 87.19, "volume": 289425.0}, {"date": "2023-07-03", "close": 86.19, "volume": 142984.0}, {"date": "2023-07-05", "close": 82.77, "volume": 434547.0}, {"date": "2023-07-06", "close": 80.87, "volume": 449651.0}, {"date": "2023-07-07", "close": 80.72, "volume": 182050.0}, {"date": "2023-07-10", "close": 82.98, "volume": 282416.0}, {"date": "2023-07-11", "close": 83.52, "volume": 325552.0}, {"date": "2023-07-12", "close": 90.05, "volume": 620232.0}, {"date": "2023-07-13", "close": 90.43, "volume": 319040.0}, {"date": "2023-07-14", "close": 91.99, "volume": 186419.0}, {"date": "2023-07-17", "close": 91.85, "volume": 205167.0}, {"date": "2023-07-18", "close": 91.72, "volume": 309107.0}, {"date": "2023-07-19", "close": 93.89, "volume": 396847.0}, {"date": "2023-07-20", "close": 90.75, "volume": 467069.0}, {"date": "2023-07-21", "close": 91.22, "volume": 268069.0}, {"date": "2023-07-24", "close": 93.06, "volume": 395196.0}, {"date": "2023-07-25", "close": 93.77, "volume": 365637.0}, {"date": "2023-07-26", "close": 96.06, "volume": 545810.0}, {"date": "2023-07-27", "close": 97.21, "volume": 443802.0}, {"date": "2023-07-28", "close": 99.53, "volume": 606512.0}, {"date": "2023-07-31", "close": 100.0, "volume": 472525.0}, {"date": "2023-08-01", "close": 99.5, "volume": 301439.0}, {"date": "2023-08-02", "close": 98.31, "volume": 237486.0}, {"date": "2023-08-03", "close": 94.86, "volume": 369488.0}, {"date": "2023-08-04", "close": 97.49, "volume": 333788.0}, {"date": "2023-08-07", "close": 99.64, "volume": 319252.0}, {"date": "2023-08-08", "close": 99.6, "volume": 238789.0}, {"date": "2023-08-09", "close": 99.37, "volume": 274244.0}, {"date": "2023-08-10", "close": 96.93, "volume": 314814.0}, {"date": "2023-08-11", "close": 97.55, "volume": 275542.0}, {"date": "2023-08-14", "close": 97.73, "volume": 249105.0}, {"date": "2023-08-15", "close": 99.48, "volume": 242575.0}, {"date": "2023-08-16", "close": 98.41, "volume": 512813.0}, {"date": "2023-08-17", "close": 93.98, "volume": 571431.0}, {"date": "2023-08-18", "close": 94.22, "volume": 297173.0}, {"date": "2023-08-21", "close": 93.4, "volume": 364550.0}, {"date": "2023-08-22", "close": 92.71, "volume": 322659.0}, {"date": "2023-08-23", "close": 93.76, "volume": 258382.0}, {"date": "2023-08-24", "close": 92.47, "volume": 269330.0}, {"date": "2023-08-25", "close": 90.31, "volume": 317709.0}, {"date": "2023-08-28", "close": 92.63, "volume": 227826.0}, {"date": "2023-08-29", "close": 95.22, "volume": 261349.0}, {"date": "2023-08-30", "close": 96.95, "volume": 197443.0}, {"date": "2023-08-31", "close": 98.18, "volume": 296953.0}, {"date": "2023-09-01", "close": 100.79, "volume": 157703.0}, {"date": "2023-09-05", "close": 92.32, "volume": 376529.0}, {"date": "2023-09-06", "close": 93.62, "volume": 226300.0}, {"date": "2023-09-07", "close": 95.29, "volume": 255476.0}, {"date": "2023-09-08", "close": 93.79, "volume": 184609.0}, {"date": "2023-09-11", "close": 94.17, "volume": 226525.0}, {"date": "2023-09-12", "close": 91.96, "volume": 173966.0}, {"date": "2023-09-13", "close": 90.93, "volume": 206340.0}, {"date": "2023-09-14", "close": 93.49, "volume": 227232.0}, {"date": "2023-09-15", "close": 89.06, "volume": 891501.0}, {"date": "2023-09-18", "close": 89.54, "volume": 270052.0}, {"date": "2023-09-19", "close": 89.28, "volume": 180996.0}, {"date": "2023-09-20", "close": 87.85, "volume": 184317.0}, {"date": "2023-09-21", "close": 86.5, "volume": 280665.0}, {"date": "2023-09-22", "close": 87.09, "volume": 176621.0}, {"date": "2023-09-25", "close": 86.63, "volume": 127387.0}, {"date": "2023-09-26", "close": 85.46, "volume": 181426.0}, {"date": "2023-09-27", "close": 85.07, "volume": 234729.0}, {"date": "2023-09-28", "close": 85.67, "volume": 476784.0}, {"date": "2023-09-29", "close": 84.04, "volume": 534487.0}, {"date": "2023-10-02", "close": 83.32, "volume": 315790.0}, {"date": "2023-10-03", "close": 79.15, "volume": 347083.0}, {"date": "2023-10-04", "close": 80.28, "volume": 206593.0}, {"date": "2023-10-05", "close": 79.62, "volume": 240712.0}, {"date": "2023-10-06", "close": 79.9, "volume": 164986.0}, {"date": "2023-10-09", "close": 80.89, "volume": 141985.0}, {"date": "2023-10-10", "close": 81.95, "volume": 201662.0}, {"date": "2023-10-11", "close": 83.65, "volume": 150348.0}, {"date": "2023-10-12", "close": 80.01, "volume": 274655.0}, {"date": "2023-10-13", "close": 80.17, "volume": 161724.0}, {"date": "2023-10-16", "close": 79.97, "volume": 129851.0}, {"date": "2023-10-17", "close": 79.52, "volume": 232366.0}, {"date": "2023-10-18", "close": 76.96, "volume": 232164.0}, {"date": "2023-10-19", "close": 75.57, "volume": 250980.0}, {"date": "2023-10-20", "close": 75.02, "volume": 200325.0}, {"date": "2023-10-23", "close": 76.89, "volume": 249007.0}, {"date": "2023-10-24", "close": 77.75, "volume": 375190.0}, {"date": "2023-10-25", "close": 80.03, "volume": 562390.0}, {"date": "2023-10-26", "close": 81.69, "volume": 410039.0}, {"date": "2023-10-27", "close": 81.32, "volume": 242419.0}, {"date": "2023-10-30", "close": 81.42, "volume": 201890.0}, {"date": "2023-10-31", "close": 82.07, "volume": 280259.0}, {"date": "2023-11-01", "close": 86.29, "volume": 310245.0}, {"date": "2023-11-02", "close": 91.52, "volume": 529619.0}, {"date": "2023-11-03", "close": 94.8, "volume": 442008.0}, {"date": "2023-11-06", "close": 93.43, "volume": 255131.0}, {"date": "2023-11-07", "close": 94.46, "volume": 148624.0}, {"date": "2023-11-08", "close": 94.34, "volume": 152459.0}, {"date": "2023-11-09", "close": 93.91, "volume": 170462.0}, {"date": "2023-11-10", "close": 95.97, "volume": 144822.0}, {"date": "2023-11-13", "close": 96.01, "volume": 149970.0}, {"date": "2023-11-14", "close": 103.24, "volume": 416010.0}, {"date": "2023-11-15", "close": 101.9, "volume": 373556.0}, {"date": "2023-11-16", "close": 103.2, "volume": 249763.0}, {"date": "2023-11-17", "close": 103.94, "volume": 312626.0}, {"date": "2023-11-20", "close": 104.62, "volume": 208704.0}, {"date": "2023-11-21", "close": 103.4, "volume": 185508.0}, {"date": "2023-11-22", "close": 104.7, "volume": 165861.0}, {"date": "2023-11-24", "close": 105.58, "volume": 86507.0}, {"date": "2023-11-27", "close": 104.98, "volume": 338814.0}, {"date": "2023-11-28", "close": 103.64, "volume": 211307.0}, {"date": "2023-11-29", "close": 105.31, "volume": 272307.0}, {"date": "2023-11-30", "close": 105.51, "volume": 174849.0}, {"date": "2023-12-01", "close": 108.97, "volume": 285819.0}, {"date": "2023-12-04", "close": 110.1, "volume": 327405.0}, {"date": "2023-12-05", "close": 110.06, "volume": 319901.0}, {"date": "2023-12-06", "close": 110.81, "volume": 274069.0}, {"date": "2023-12-07", "close": 113.65, "volume": 255529.0}, {"date": "2023-12-08", "close": 114.73, "volume": 171696.0}, {"date": "2023-12-11", "close": 114.46, "volume": 210062.0}, {"date": "2023-12-12", "close": 112.45, "volume": 252410.0}, {"date": "2023-12-13", "close": 114.82, "volume": 351883.0}, {"date": "2023-12-14", "close": 123.67, "volume": 479457.0}, {"date": "2023-12-15", "close": 123.84, "volume": 1890365.0}, {"date": "2023-12-18", "close": 122.93, "volume": 333265.0}, {"date": "2023-12-19", "close": 128.12, "volume": 512584.0}, {"date": "2023-12-20", "close": 127.43, "volume": 546604.0}, {"date": "2023-12-21", "close": 131.39, "volume": 353481.0}, {"date": "2023-12-22", "close": 133.62, "volume": 369951.0}, {"date": "2023-12-26", "close": 136.69, "volume": 248091.0}, {"date": "2023-12-27", "close": 138.03, "volume": 259958.0}, {"date": "2023-12-28", "close": 138.86, "volume": 238136.0}, {"date": "2023-12-29", "close": 137.74, "volume": 241092.0}, {"date": "2024-01-02", "close": 134.0, "volume": 384305.0}, {"date": "2024-01-03", "close": 128.85, "volume": 344157.0}, {"date": "2024-01-04", "close": 128.65, "volume": 264330.0}, {"date": "2024-01-05", "close": 127.82, "volume": 256422.0}, {"date": "2024-01-08", "close": 131.28, "volume": 274852.0}, {"date": "2024-01-09", "close": 129.23, "volume": 264576.0}, {"date": "2024-01-10", "close": 130.66, "volume": 297657.0}, {"date": "2024-01-11", "close": 132.85, "volume": 222331.0}, {"date": "2024-01-12", "close": 129.93, "volume": 196132.0}, {"date": "2024-01-16", "close": 129.82, "volume": 219446.0}, {"date": "2024-01-17", "close": 129.51, "volume": 180605.0}, {"date": "2024-01-18", "close": 132.24, "volume": 259651.0}, {"date": "2024-01-19", "close": 133.64, "volume": 171460.0}, {"date": "2024-01-22", "close": 138.49, "volume": 266166.0}, {"date": "2024-01-23", "close": 130.75, "volume": 393142.0}, {"date": "2024-01-24", "close": 128.69, "volume": 215481.0}, {"date": "2024-01-25", "close": 131.52, "volume": 519396.0}, {"date": "2024-01-26", "close": 131.18, "volume": 279956.0}, {"date": "2024-01-29", "close": 134.15, "volume": 186613.0}, {"date": "2024-01-30", "close": 135.11, "volume": 262983.0}, {"date": "2024-01-31", "close": 127.42, "volume": 717527.0}, {"date": "2024-02-01", "close": 128.88, "volume": 352327.0}, {"date": "2024-02-02", "close": 125.48, "volume": 385573.0}, {"date": "2024-02-05", "close": 123.48, "volume": 390795.0}, {"date": "2024-02-06", "close": 120.99, "volume": 484011.0}, {"date": "2024-02-07", "close": 120.16, "volume": 319916.0}, {"date": "2024-02-08", "close": 122.36, "volume": 189391.0}, {"date": "2024-02-09", "close": 122.35, "volume": 197661.0}, {"date": "2024-02-12", "close": 125.97, "volume": 269440.0}, {"date": "2024-02-13", "close": 119.45, "volume": 254659.0}, {"date": "2024-02-14", "close": 122.71, "volume": 174974.0}, {"date": "2024-02-15", "close": 124.66, "volume": 205224.0}, {"date": "2024-02-16", "close": 119.38, "volume": 194864.0}, {"date": "2024-02-20", "close": 117.91, "volume": 253572.0}, {"date": "2024-02-21", "close": 119.69, "volume": 253552.0}, {"date": "2024-02-22", "close": 119.71, "volume": 196122.0}, {"date": "2024-02-23", "close": 121.28, "volume": 131680.0}, {"date": "2024-02-26", "close": 121.42, "volume": 236962.0}, {"date": "2024-02-27", "close": 121.87, "volume": 184530.0}, {"date": "2024-02-28", "close": 122.15, "volume": 187152.0}, {"date": "2024-02-29", "close": 126.99, "volume": 308291.0}, {"date": "2024-03-01", "close": 131.18, "volume": 280396.0}, {"date": "2024-03-04", "close": 127.67, "volume": 214967.0}, {"date": "2024-03-05", "close": 123.02, "volume": 397113.0}, {"date": "2024-03-06", "close": 126.28, "volume": 188468.0}, {"date": "2024-03-07", "close": 126.96, "volume": 219757.0}, {"date": "2024-03-08", "close": 126.83, "volume": 174731.0}, {"date": "2024-03-11", "close": 126.57, "volume": 191328.0}, {"date": "2024-03-12", "close": 127.92, "volume": 154811.0}, {"date": "2024-03-13", "close": 129.92, "volume": 161353.0}, {"date": "2024-03-14", "close": 122.72, "volume": 248051.0}, {"date": "2024-03-15", "close": 122.29, "volume": 758938.0}, {"date": "2024-03-18", "close": 121.36, "volume": 189533.0}, {"date": "2024-03-19", "close": 123.89, "volume": 205750.0}, {"date": "2024-03-20", "close": 127.77, "volume": 398352.0}, {"date": "2024-03-21", "close": 130.04, "volume": 202813.0}, {"date": "2024-03-22", "close": 128.76, "volume": 133563.0}, {"date": "2024-03-25", "close": 127.88, "volume": 101453.0}, {"date": "2024-03-26", "close": 127.74, "volume": 180317.0}, {"date": "2024-03-27", "close": 130.3, "volume": 159062.0}, {"date": "2024-03-28", "close": 136.29, "volume": 353963.0}, {"date": "2024-04-01", "close": 132.38, "volume": 190405.0}, {"date": "2024-04-02", "close": 124.0, "volume": 374102.0}, {"date": "2024-04-03", "close": 125.78, "volume": 224390.0}, {"date": "2024-04-04", "close": 124.2, "volume": 199325.0}, {"date": "2024-04-05", "close": 125.78, "volume": 519796.0}, {"date": "2024-04-08", "close": 125.27, "volume": 410986.0}, {"date": "2024-04-09", "close": 122.08, "volume": 236734.0}, {"date": "2024-04-10", "close": 116.85, "volume": 280422.0}, {"date": "2024-04-11", "close": 118.32, "volume": 270488.0}, {"date": "2024-04-12", "close": 117.76, "volume": 262814.0}, {"date": "2024-04-15", "close": 115.55, "volume": 234286.0}, {"date": "2024-04-16", "close": 112.91, "volume": 299693.0}, {"date": "2024-04-17", "close": 111.4, "volume": 240482.0}, {"date": "2024-04-18", "close": 110.69, "volume": 265319.0}, {"date": "2024-04-19", "close": 111.09, "volume": 212806.0}, {"date": "2024-04-22", "close": 112.7, "volume": 180864.0}, {"date": "2024-04-23", "close": 119.47, "volume": 323797.0}, {"date": "2024-04-24", "close": 122.42, "volume": 452648.0}, {"date": "2024-04-25", "close": 120.29, "volume": 396484.0}, {"date": "2024-04-26", "close": 120.07, "volume": 334257.0}, {"date": "2024-04-29", "close": 121.22, "volume": 231480.0}, {"date": "2024-04-30", "close": 116.22, "volume": 288443.0}, {"date": "2024-05-01", "close": 116.34, "volume": 333820.0}, {"date": "2024-05-02", "close": 118.91, "volume": 198102.0}, {"date": "2024-05-03", "close": 122.02, "volume": 274108.0}, {"date": "2024-05-06", "close": 123.94, "volume": 271698.0}, {"date": "2024-05-07", "close": 122.88, "volume": 204440.0}, {"date": "2024-05-08", "close": 122.55, "volume": 174283.0}, {"date": "2024-05-09", "close": 123.49, "volume": 158240.0}, {"date": "2024-05-10", "close": 123.41, "volume": 111710.0}, {"date": "2024-05-13", "close": 123.23, "volume": 156711.0}, {"date": "2024-05-14", "close": 127.56, "volume": 317588.0}, {"date": "2024-05-15", "close": 132.76, "volume": 247549.0}, {"date": "2024-05-16", "close": 127.64, "volume": 241288.0}, {"date": "2024-05-17", "close": 129.24, "volume": 230463.0}, {"date": "2024-05-20", "close": 130.83, "volume": 249484.0}, {"date": "2024-05-21", "close": 128.14, "volume": 157596.0}, {"date": "2024-05-22", "close": 123.78, "volume": 245026.0}, {"date": "2024-05-23", "close": 122.64, "volume": 267972.0}, {"date": "2024-05-24", "close": 124.8, "volume": 157585.0}, {"date": "2024-05-28", "close": 124.49, "volume": 167995.0}, {"date": "2024-05-29", "close": 122.17, "volume": 163813.0}, {"date": "2024-05-30", "close": 124.46, "volume": 170581.0}, {"date": "2024-05-31", "close": 124.92, "volume": 281460.0}, {"date": "2024-06-03", "close": 127.32, "volume": 228808.0}, {"date": "2024-06-04", "close": 122.03, "volume": 275933.0}, {"date": "2024-06-05", "close": 127.09, "volume": 131898.0}, {"date": "2024-06-06", "close": 127.26, "volume": 184825.0}, {"date": "2024-06-07", "close": 121.91, "volume": 147902.0}, {"date": "2024-06-10", "close": 124.1, "volume": 249343.0}, {"date": "2024-06-11", "close": 121.01, "volume": 186386.0}, {"date": "2024-06-12", "close": 125.66, "volume": 196412.0}, {"date": "2024-06-13", "close": 125.99, "volume": 106329.0}, {"date": "2024-06-14", "close": 123.24, "volume": 138017.0}, {"date": "2024-06-17", "close": 124.41, "volume": 196539.0}, {"date": "2024-06-18", "close": 120.59, "volume": 252480.0}, {"date": "2024-06-20", "close": 119.24, "volume": 236153.0}, {"date": "2024-06-21", "close": 120.45, "volume": 1416298.0}, {"date": "2024-06-24", "close": 123.12, "volume": 301463.0}, {"date": "2024-06-25", "close": 120.12, "volume": 224888.0}, {"date": "2024-06-26", "close": 118.83, "volume": 182321.0}, {"date": "2024-06-27", "close": 119.59, "volume": 113171.0}, {"date": "2024-06-28", "close": 122.14, "volume": 481622.0}, {"date": "2024-07-01", "close": 117.7, "volume": 207574.0}, {"date": "2024-07-02", "close": 117.63, "volume": 179708.0}, {"date": "2024-07-03", "close": 118.26, "volume": 79582.0}, {"date": "2024-07-05", "close": 116.02, "volume": 124475.0}, {"date": "2024-07-08", "close": 119.17, "volume": 179313.0}, {"date": "2024-07-09", "close": 118.99, "volume": 148181.0}, {"date": "2024-07-10", "close": 122.25, "volume": 130664.0}, {"date": "2024-07-11", "close": 133.6, "volume": 313784.0}, {"date": "2024-07-12", "close": 136.06, "volume": 199420.0}, {"date": "2024-07-15", "close": 137.41, "volume": 171457.0}, {"date": "2024-07-16", "close": 148.87, "volume": 330838.0}, {"date": "2024-07-17", "close": 150.53, "volume": 274708.0}, {"date": "2024-07-18", "close": 147.61, "volume": 331695.0}, {"date": "2024-07-19", "close": 148.2, "volume": 177797.0}, {"date": "2024-07-22", "close": 151.84, "volume": 308188.0}, {"date": "2024-07-23", "close": 155.7, "volume": 249066.0}, {"date": "2024-07-24", "close": 153.16, "volume": 297744.0}, {"date": "2024-07-25", "close": 158.4, "volume": 335287.0}, {"date": "2024-07-26", "close": 165.54, "volume": 372611.0}, {"date": "2024-07-29", "close": 166.67, "volume": 268062.0}, {"date": "2024-07-30", "close": 167.6, "volume": 381905.0}, {"date": "2024-07-31", "close": 166.83, "volume": 332421.0}, {"date": "2024-08-01", "close": 160.73, "volume": 327485.0}, {"date": "2024-08-02", "close": 153.91, "volume": 353980.0}, {"date": "2024-08-05", "close": 146.5, "volume": 403409.0}, {"date": "2024-08-06", "close": 146.79, "volume": 364297.0}, {"date": "2024-08-07", "close": 140.17, "volume": 302695.0}, {"date": "2024-08-08", "close": 142.46, "volume": 235067.0}, {"date": "2024-08-09", "close": 144.5, "volume": 243884.0}, {"date": "2024-08-12", "close": 141.57, "volume": 158095.0}, {"date": "2024-08-13", "close": 144.21, "volume": 168783.0}, {"date": "2024-08-14", "close": 143.53, "volume": 283250.0}, {"date": "2024-08-15", "close": 146.97, "volume": 279369.0}, {"date": "2024-08-16", "close": 144.7, "volume": 166299.0}, {"date": "2024-08-19", "close": 148.36, "volume": 229600.0}, {"date": "2024-08-20", "close": 147.68, "volume": 165565.0}, {"date": "2024-08-21", "close": 154.52, "volume": 235622.0}, {"date": "2024-08-22", "close": 154.73, "volume": 191249.0}, {"date": "2024-08-23", "close": 163.57, "volume": 288577.0}, {"date": "2024-08-26", "close": 164.57, "volume": 376080.0}, {"date": "2024-08-27", "close": 162.31, "volume": 244900.0}, {"date": "2024-08-28", "close": 159.52, "volume": 214738.0}, {"date": "2024-08-29", "close": 158.25, "volume": 210978.0}, {"date": "2024-08-30", "close": 159.37, "volume": 207748.0}, {"date": "2024-09-03", "close": 154.82, "volume": 248215.0}, {"date": "2024-09-04", "close": 155.55, "volume": 304132.0}, {"date": "2024-09-05", "close": 156.18, "volume": 337149.0}, {"date": "2024-09-06", "close": 157.2, "volume": 302956.0}, {"date": "2024-09-09", "close": 155.59, "volume": 378428.0}, {"date": "2024-09-10", "close": 153.84, "volume": 311416.0}, {"date": "2024-09-11", "close": 153.52, "volume": 304660.0}, {"date": "2024-09-12", "close": 159.18, "volume": 255472.0}, {"date": "2024-09-13", "close": 166.49, "volume": 304991.0}, {"date": "2024-09-16", "close": 167.02, "volume": 402188.0}, {"date": "2024-09-17", "close": 166.71, "volume": 236931.0}, {"date": "2024-09-18", "close": 167.23, "volume": 379384.0}, {"date": "2024-09-19", "close": 172.21, "volume": 431744.0}, {"date": "2024-09-20", "close": 169.58, "volume": 2732942.0}, {"date": "2024-09-23", "close": 170.7, "volume": 342866.0}, {"date": "2024-09-24", "close": 168.8, "volume": 316153.0}, {"date": "2024-09-25", "close": 161.11, "volume": 560739.0}, {"date": "2024-09-26", "close": 164.62, "volume": 313270.0}, {"date": "2024-09-27", "close": 170.09, "volume": 415229.0}, {"date": "2024-09-30", "close": 171.36, "volume": 282351.0}, {"date": "2024-10-01", "close": 172.34, "volume": 237961.0}, {"date": "2024-10-02", "close": 167.05, "volume": 171335.0}, {"date": "2024-10-03", "close": 167.43, "volume": 169391.0}, {"date": "2024-10-04", "close": 165.72, "volume": 229444.0}, {"date": "2024-10-07", "close": 162.77, "volume": 258059.0}, {"date": "2024-10-08", "close": 163.61, "volume": 180880.0}, {"date": "2024-10-09", "close": 162.34, "volume": 214637.0}, {"date": "2024-10-10", "close": 160.89, "volume": 177280.0}, {"date": "2024-10-11", "close": 162.81, "volume": 142442.0}, {"date": "2024-10-14", "close": 167.46, "volume": 189689.0}, {"date": "2024-10-15", "close": 169.64, "volume": 194633.0}, {"date": "2024-10-16", "close": 174.92, "volume": 314552.0}, {"date": "2024-10-17", "close": 171.82, "volume": 212486.0}, {"date": "2024-10-18", "close": 174.24, "volume": 260101.0}, {"date": "2024-10-21", "close": 164.95, "volume": 246602.0}, {"date": "2024-10-22", "close": 158.08, "volume": 204503.0}, {"date": "2024-10-23", "close": 158.26, "volume": 179020.0}, {"date": "2024-10-24", "close": 160.27, "volume": 180560.0}, {"date": "2024-10-25", "close": 157.36, "volume": 178921.0}, {"date": "2024-10-28", "close": 160.24, "volume": 171904.0}, {"date": "2024-10-29", "close": 153.45, "volume": 579277.0}, {"date": "2024-10-30", "close": 153.0, "volume": 399218.0}, {"date": "2024-10-31", "close": 151.59, "volume": 278629.0}, {"date": "2024-11-01", "close": 150.23, "volume": 315921.0}, {"date": "2024-11-04", "close": 155.91, "volume": 261892.0}, {"date": "2024-11-05", "close": 160.22, "volume": 259993.0}, {"date": "2024-11-06", "close": 160.93, "volume": 580840.0}, {"date": "2024-11-07", "close": 164.33, "volume": 301631.0}, {"date": "2024-11-08", "close": 167.03, "volume": 330515.0}, {"date": "2024-11-11", "close": 166.07, "volume": 223181.0}, {"date": "2024-11-12", "close": 156.0, "volume": 273144.0}, {"date": "2024-11-13", "close": 153.61, "volume": 247072.0}, {"date": "2024-11-14", "close": 154.87, "volume": 197634.0}, {"date": "2024-11-15", "close": 155.47, "volume": 285704.0}, {"date": "2024-11-18", "close": 154.74, "volume": 157300.0}, {"date": "2024-11-19", "close": 155.75, "volume": 158120.0}, {"date": "2024-11-20", "close": 154.61, "volume": 197203.0}, {"date": "2024-11-21", "close": 156.19, "volume": 165881.0}, {"date": "2024-11-22", "close": 160.59, "volume": 173757.0}, {"date": "2024-11-25", "close": 169.14, "volume": 410720.0}, {"date": "2024-11-26", "close": 165.12, "volume": 268631.0}, {"date": "2024-11-27", "close": 164.54, "volume": 175922.0}, {"date": "2024-11-29", "close": 165.03, "volume": 102147.0}, {"date": "2024-12-02", "close": 166.89, "volume": 258197.0}, {"date": "2024-12-03", "close": 167.97, "volume": 257543.0}, {"date": "2024-12-04", "close": 162.2, "volume": 248164.0}, {"date": "2024-12-05", "close": 159.81, "volume": 256348.0}, {"date": "2024-12-06", "close": 159.35, "volume": 219735.0}, {"date": "2024-12-09", "close": 160.99, "volume": 189591.0}, {"date": "2024-12-10", "close": 158.13, "volume": 223439.0}, {"date": "2024-12-11", "close": 156.48, "volume": 258960.0}, {"date": "2024-12-12", "close": 155.57, "volume": 401864.0}, {"date": "2024-12-13", "close": 151.87, "volume": 291998.0}, {"date": "2024-12-16", "close": 154.69, "volume": 301340.0}, {"date": "2024-12-17", "close": 150.73, "volume": 206339.0}, {"date": "2024-12-18", "close": 141.39, "volume": 339607.0}, {"date": "2024-12-19", "close": 136.4, "volume": 508922.0}, {"date": "2024-12-20", "close": 133.97, "volume": 1359304.0}, {"date": "2024-12-23", "close": 134.17, "volume": 347546.0}, {"date": "2024-12-24", "close": 136.11, "volume": 145108.0}, {"date": "2024-12-26", "close": 136.34, "volume": 220851.0}, {"date": "2024-12-27", "close": 133.97, "volume": 204640.0}, {"date": "2024-12-30", "close": 132.44, "volume": 200154.0}, {"date": "2024-12-31", "close": 132.95, "volume": 180560.0}, {"date": "2025-01-02", "close": 130.69, "volume": 206417.0}, {"date": "2025-01-03", "close": 131.95, "volume": 244604.0}, {"date": "2025-01-06", "close": 130.21, "volume": 230551.0}, {"date": "2025-01-07", "close": 126.77, "volume": 422044.0}, {"date": "2025-01-08", "close": 127.88, "volume": 268126.0}, {"date": "2025-01-10", "close": 124.13, "volume": 304177.0}, {"date": "2025-01-13", "close": 126.38, "volume": 283954.0}, {"date": "2025-01-14", "close": 133.07, "volume": 310919.0}, {"date": "2025-01-15", "close": 137.35, "volume": 253088.0}, {"date": "2025-01-16", "close": 137.02, "volume": 262345.0}, {"date": "2025-01-17", "close": 137.68, "volume": 357294.0}, {"date": "2025-01-21", "close": 138.33, "volume": 316590.0}, {"date": "2025-01-22", "close": 136.86, "volume": 356193.0}, {"date": "2025-01-23", "close": 136.54, "volume": 283934.0}, {"date": "2025-01-24", "close": 135.5, "volume": 248090.0}, {"date": "2025-01-27", "close": 138.07, "volume": 338342.0}, {"date": "2025-01-28", "close": 135.26, "volume": 533761.0}, {"date": "2025-01-29", "close": 128.44, "volume": 481414.0}, {"date": "2025-01-30", "close": 129.96, "volume": 464404.0}, {"date": "2025-01-31", "close": 125.8, "volume": 365593.0}, {"date": "2025-02-03", "close": 120.75, "volume": 321195.0}, {"date": "2025-02-04", "close": 121.93, "volume": 506866.0}, {"date": "2025-02-05", "close": 120.94, "volume": 413608.0}, {"date": "2025-02-06", "close": 120.08, "volume": 297269.0}, {"date": "2025-02-07", "close": 116.12, "volume": 332865.0}, {"date": "2025-02-10", "close": 117.08, "volume": 292769.0}, {"date": "2025-02-11", "close": 119.65, "volume": 268537.0}, {"date": "2025-02-12", "close": 117.14, "volume": 295534.0}, {"date": "2025-02-13", "close": 117.85, "volume": 234367.0}, {"date": "2025-02-14", "close": 119.24, "volume": 300475.0}, {"date": "2025-02-18", "close": 117.26, "volume": 268618.0}, {"date": "2025-02-19", "close": 116.26, "volume": 332772.0}, {"date": "2025-02-20", "close": 119.3, "volume": 476873.0}, {"date": "2025-02-21", "close": 116.81, "volume": 245486.0}, {"date": "2025-02-24", "close": 116.13, "volume": 269878.0}, {"date": "2025-02-25", "close": 121.12, "volume": 353717.0}, {"date": "2025-02-26", "close": 119.12, "volume": 238909.0}, {"date": "2025-02-27", "close": 116.92, "volume": 252122.0}, {"date": "2025-02-28", "close": 117.13, "volume": 301803.0}, {"date": "2025-03-03", "close": 114.68, "volume": 310359.0}, {"date": "2025-03-04", "close": 116.5, "volume": 421237.0}, {"date": "2025-03-05", "close": 119.14, "volume": 306695.0}, {"date": "2025-03-06", "close": 121.58, "volume": 303545.0}, {"date": "2025-03-07", "close": 121.1, "volume": 269522.0}, {"date": "2025-03-10", "close": 120.41, "volume": 348690.0}, {"date": "2025-03-11", "close": 118.99, "volume": 333949.0}, {"date": "2025-03-12", "close": 117.24, "volume": 306119.0}, {"date": "2025-03-13", "close": 114.83, "volume": 260779.0}, {"date": "2025-03-14", "close": 117.22, "volume": 232190.0}, {"date": "2025-03-17", "close": 115.79, "volume": 280969.0}, {"date": "2025-03-18", "close": 115.91, "volume": 221313.0}, {"date": "2025-03-19", "close": 117.19, "volume": 246199.0}, {"date": "2025-03-20", "close": 117.73, "volume": 199980.0}, {"date": "2025-03-21", "close": 115.88, "volume": 697044.0}, {"date": "2025-03-24", "close": 120.42, "volume": 215995.0}, {"date": "2025-03-25", "close": 118.01, "volume": 203391.0}, {"date": "2025-03-26", "close": 117.93, "volume": 174388.0}, {"date": "2025-03-27", "close": 116.69, "volume": 159995.0}, {"date": "2025-03-28", "close": 113.46, "volume": 206846.0}, {"date": "2025-03-31", "close": 114.18, "volume": 214722.0}, {"date": "2025-04-01", "close": 114.34, "volume": 158206.0}, {"date": "2025-04-02", "close": 115.72, "volume": 181275.0}, {"date": "2025-04-03", "close": 109.1, "volume": 385013.0}, {"date": "2025-04-04", "close": 114.29, "volume": 509951.0}, {"date": "2025-04-07", "close": 109.22, "volume": 432862.0}, {"date": "2025-04-08", "close": 104.27, "volume": 289380.0}, {"date": "2025-04-09", "close": 110.4, "volume": 351694.0}, {"date": "2025-04-10", "close": 106.28, "volume": 219330.0}, {"date": "2025-04-11", "close": 106.52, "volume": 213237.0}, {"date": "2025-04-14", "close": 107.17, "volume": 160057.0}, {"date": "2025-04-15", "close": 106.14, "volume": 202411.0}, {"date": "2025-04-16", "close": 104.14, "volume": 265186.0}, {"date": "2025-04-17", "close": 106.19, "volume": 284380.0}, {"date": "2025-04-21", "close": 103.9, "volume": 214163.0}, {"date": "2025-04-22", "close": 109.33, "volume": 238778.0}, {"date": "2025-04-23", "close": 105.39, "volume": 395480.0}, {"date": "2025-04-24", "close": 107.22, "volume": 277770.0}, {"date": "2025-04-25", "close": 105.57, "volume": 139285.0}, {"date": "2025-04-28", "close": 105.2, "volume": 210219.0}, {"date": "2025-04-29", "close": 105.23, "volume": 218257.0}, {"date": "2025-04-30", "close": 106.68, "volume": 280889.0}, {"date": "2025-05-01", "close": 107.32, "volume": 270260.0}, {"date": "2025-05-02", "close": 110.53, "volume": 227067.0}, {"date": "2025-05-05", "close": 110.53, "volume": 245763.0}, {"date": "2025-05-06", "close": 107.65, "volume": 190937.0}, {"date": "2025-05-07", "close": 108.94, "volume": 181407.0}, {"date": "2025-05-08", "close": 110.78, "volume": 153262.0}, {"date": "2025-05-09", "close": 109.25, "volume": 175858.0}, {"date": "2025-05-12", "close": 113.58, "volume": 240537.0}, {"date": "2025-05-13", "close": 114.19, "volume": 187310.0}, {"date": "2025-05-14", "close": 109.73, "volume": 248373.0}, {"date": "2025-05-15", "close": 110.39, "volume": 196127.0}, {"date": "2025-05-16", "close": 112.4, "volume": 184957.0}, {"date": "2025-05-19", "close": 110.76, "volume": 145398.0}, {"date": "2025-05-20", "close": 109.8, "volume": 203266.0}, {"date": "2025-05-21", "close": 106.39, "volume": 251700.0}, {"date": "2025-05-22", "close": 106.3, "volume": 271663.0}, {"date": "2025-05-23", "close": 106.35, "volume": 181131.0}, {"date": "2025-05-27", "close": 109.54, "volume": 159297.0}, {"date": "2025-05-28", "close": 106.98, "volume": 285647.0}, {"date": "2025-05-29", "close": 107.05, "volume": 206094.0}, {"date": "2025-05-30", "close": 106.61, "volume": 285494.0}, {"date": "2025-06-02", "close": 105.05, "volume": 226241.0}, {"date": "2025-06-03", "close": 106.35, "volume": 200515.0}, {"date": "2025-06-04", "close": 108.65, "volume": 223857.0}, {"date": "2025-06-05", "close": 109.46, "volume": 279520.0}, {"date": "2025-06-06", "close": 107.05, "volume": 214203.0}, {"date": "2025-06-09", "close": 108.87, "volume": 188268.0}, {"date": "2025-06-10", "close": 112.25, "volume": 157229.0}, {"date": "2025-06-11", "close": 109.88, "volume": 177170.0}, {"date": "2025-06-12", "close": 110.36, "volume": 172001.0}, {"date": "2025-06-13", "close": 107.02, "volume": 242983.0}, {"date": "2025-06-16", "close": 107.98, "volume": 185072.0}, {"date": "2025-06-17", "close": 104.18, "volume": 176404.0}, {"date": "2025-06-18", "close": 104.56, "volume": 199801.0}, {"date": "2025-06-20", "close": 106.36, "volume": 662603.0}, {"date": "2025-06-23", "close": 110.37, "volume": 281078.0}, {"date": "2025-06-24", "close": 112.08, "volume": 273670.0}, {"date": "2025-06-25", "close": 109.83, "volume": 202817.0}, {"date": "2025-06-26", "close": 111.23, "volume": 188351.0}, {"date": "2025-06-27", "close": 112.74, "volume": 479425.0}, {"date": "2025-06-30", "close": 112.12, "volume": 201778.0}, {"date": "2025-07-01", "close": 116.63, "volume": 322046.0}, {"date": "2025-07-02", "close": 118.08, "volume": 211439.0}, {"date": "2025-07-03", "close": 115.44, "volume": 136895.0}, {"date": "2025-07-07", "close": 111.91, "volume": 272508.0}, {"date": "2025-07-08", "close": 112.63, "volume": 223734.0}, {"date": "2025-07-09", "close": 118.64, "volume": 355245.0}, {"date": "2025-07-10", "close": 121.03, "volume": 440167.0}, {"date": "2025-07-11", "close": 120.99, "volume": 469964.0}, {"date": "2025-07-14", "close": 119.59, "volume": 385110.0}, {"date": "2025-07-15", "close": 114.31, "volume": 453713.0}, {"date": "2025-07-16", "close": 115.35, "volume": 339654.0}, {"date": "2025-07-17", "close": 115.78, "volume": 341906.0}, {"date": "2025-07-18", "close": 114.1, "volume": 240960.0}, {"date": "2025-07-21", "close": 114.28, "volume": 186256.0}, {"date": "2025-07-22", "close": 123.33, "volume": 442105.0}, {"date": "2025-07-23", "close": 123.94, "volume": 468385.0}, {"date": "2025-07-24", "close": 121.1, "volume": 366705.0}, {"date": "2025-07-25", "close": 122.19, "volume": 274116.0}, {"date": "2025-07-28", "close": 123.34, "volume": 225376.0}, {"date": "2025-07-29", "close": 122.34, "volume": 307930.0}, {"date": "2025-07-30", "close": 120.81, "volume": 360085.0}, {"date": "2025-07-31", "close": 120.19, "volume": 409992.0}, {"date": "2025-08-01", "close": 122.64, "volume": 474086.0}, {"date": "2025-08-04", "close": 126.27, "volume": 264385.0}, {"date": "2025-08-05", "close": 129.74, "volume": 337111.0}, {"date": "2025-08-06", "close": 129.49, "volume": 254420.0}, {"date": "2025-08-07", "close": 129.18, "volume": 228547.0}, {"date": "2025-08-08", "close": 130.5, "volume": 209206.0}, {"date": "2025-08-11", "close": 129.56, "volume": 234728.0}, {"date": "2025-08-12", "close": 136.84, "volume": 340721.0}, {"date": "2025-08-13", "close": 144.75, "volume": 536795.0}, {"date": "2025-08-14", "close": 142.83, "volume": 365168.0}, {"date": "2025-08-15", "close": 142.37, "volume": 243313.0}, {"date": "2025-08-18", "close": 141.82, "volume": 256529.0}, {"date": "2025-08-19", "close": 143.12, "volume": 179895.0}, {"date": "2025-08-20", "close": 139.93, "volume": 385839.0}, {"date": "2025-08-21", "close": 138.77, "volume": 208789.0}, {"date": "2025-08-22", "close": 146.92, "volume": 372020.0}, {"date": "2025-08-25", "close": 146.09, "volume": 206867.0}, {"date": "2025-08-26", "close": 145.34, "volume": 285263.0}, {"date": "2025-08-27", "close": 145.93, "volume": 203608.0}, {"date": "2025-08-28", "close": 146.41, "volume": 173541.0}, {"date": "2025-08-29", "close": 147.26, "volume": 248865.0}, {"date": "2025-09-02", "close": 146.71, "volume": 280933.0}, {"date": "2025-09-03", "close": 148.3, "volume": 238577.0}, {"date": "2025-09-04", "close": 153.85, "volume": 253188.0}, {"date": "2025-09-05", "close": 156.91, "volume": 277604.0}, {"date": "2025-09-08", "close": 157.22, "volume": 284303.0}, {"date": "2025-09-09", "close": 152.96, "volume": 267887.0}, {"date": "2025-09-10", "close": 151.4, "volume": 215650.0}, {"date": "2025-09-11", "close": 156.94, "volume": 321995.0}, {"date": "2025-09-12", "close": 154.1, "volume": 263362.0}, {"date": "2025-09-15", "close": 152.38, "volume": 270203.0}, {"date": "2025-09-16", "close": 150.37, "volume": 415080.0}, {"date": "2025-09-17", "close": 151.94, "volume": 416308.0}, {"date": "2025-09-18", "close": 152.36, "volume": 326750.0}, {"date": "2025-09-19", "close": 147.65, "volume": 719115.0}, {"date": "2025-09-22", "close": 145.0, "volume": 383823.0}, {"date": "2025-09-23", "close": 144.05, "volume": 264410.0}, {"date": "2025-09-24", "close": 145.36, "volume": 216685.0}, {"date": "2025-09-25", "close": 143.4, "volume": 190631.0}, {"date": "2025-09-26", "close": 145.72, "volume": 172774.0}, {"date": "2025-09-29", "close": 145.28, "volume": 123623.0}, {"date": "2025-09-30", "close": 144.44, "volume": 167954.0}, {"date": "2025-10-01", "close": 147.22, "volume": 155584.0}, {"date": "2025-10-02", "close": 146.9, "volume": 165797.0}, {"date": "2025-10-03", "close": 148.06, "volume": 172893.0}, {"date": "2025-10-06", "close": 143.05, "volume": 146938.0}, {"date": "2025-10-07", "close": 136.23, "volume": 279982.0}, {"date": "2025-10-08", "close": 135.58, "volume": 264554.0}, {"date": "2025-10-09", "close": 132.91, "volume": 272044.0}, {"date": "2025-10-10", "close": 130.24, "volume": 226116.0}, {"date": "2025-10-13", "close": 129.72, "volume": 165374.0}, {"date": "2025-10-14", "close": 135.48, "volume": 220158.0}, {"date": "2025-10-15", "close": 134.5, "volume": 511021.0}, {"date": "2025-10-16", "close": 135.14, "volume": 240940.0}, {"date": "2025-10-17", "close": 137.64, "volume": 223391.0}, {"date": "2025-10-20", "close": 139.01, "volume": 150889.0}, {"date": "2025-10-21", "close": 140.3, "volume": 259916.0}, {"date": "2025-10-22", "close": 131.69, "volume": 467023.0}, {"date": "2025-10-23", "close": 132.2, "volume": 278805.0}, {"date": "2025-10-24", "close": 129.8, "volume": 297792.0}, {"date": "2025-10-27", "close": 128.41, "volume": 209391.0}, {"date": "2025-10-28", "close": 131.01, "volume": 289660.0}, {"date": "2025-10-29", "close": 125.05, "volume": 269000.0}, {"date": "2025-10-30", "close": 126.35, "volume": 285109.0}, {"date": "2025-10-31", "close": 125.19, "volume": 176536.0}, {"date": "2025-11-03", "close": 126.03, "volume": 357817.0}, {"date": "2025-11-04", "close": 126.92, "volume": 210936.0}, {"date": "2025-11-05", "close": 127.75, "volume": 195244.0}, {"date": "2025-11-06", "close": 126.87, "volume": 156960.0}, {"date": "2025-11-07", "close": 128.07, "volume": 197098.0}, {"date": "2025-11-10", "close": 129.16, "volume": 148877.0}, {"date": "2025-11-11", "close": 131.09, "volume": 160337.0}, {"date": "2025-11-12", "close": 128.99, "volume": 321925.0}, {"date": "2025-11-13", "close": 129.33, "volume": 212651.0}, {"date": "2025-11-14", "close": 128.66, "volume": 176405.0}, {"date": "2025-11-17", "close": 124.1, "volume": 179486.0}, {"date": "2025-11-18", "close": 123.88, "volume": 190972.0}, {"date": "2025-11-19", "close": 124.43, "volume": 139149.0}, {"date": "2025-11-20", "close": 124.5, "volume": 163099.0}, {"date": "2025-11-21", "close": 130.67, "volume": 346734.0}, {"date": "2025-11-24", "close": 129.17, "volume": 323541.0}, {"date": "2025-11-25", "close": 137.11, "volume": 296111.0}, {"date": "2025-11-26", "close": 139.56, "volume": 289599.0}, {"date": "2025-11-28", "close": 137.59, "volume": 106206.0}, {"date": "2025-12-01", "close": 136.15, "volume": 196778.0}, {"date": "2025-12-02", "close": 136.02, "volume": 188093.0}, {"date": "2025-12-03", "close": 137.45, "volume": 202681.0}, {"date": "2025-12-04", "close": 134.52, "volume": 141711.0}, {"date": "2025-12-05", "close": 133.58, "volume": 118779.0}, {"date": "2025-12-08", "close": 130.99, "volume": 169392.0}, {"date": "2025-12-09", "close": 128.85, "volume": 236246.0}, {"date": "2025-12-10", "close": 134.66, "volume": 235014.0}, {"date": "2025-12-11", "close": 135.75, "volume": 149089.0}, {"date": "2025-12-12", "close": 135.74, "volume": 178596.0}, {"date": "2025-12-15", "close": 134.93, "volume": 171319.0}, {"date": "2025-12-16", "close": 133.26, "volume": 201288.0}, {"date": "2025-12-17", "close": 133.5, "volume": 199272.0}, {"date": "2025-12-18", "close": 133.0, "volume": 167031.0}, {"date": "2025-12-19", "close": 127.65, "volume": 654122.0}, {"date": "2025-12-22", "close": 127.72, "volume": 193033.0}, {"date": "2025-12-23", "close": 127.09, "volume": 185346.0}, {"date": "2025-12-24", "close": 128.8, "volume": 92855.0}, {"date": "2025-12-26", "close": 128.98, "volume": 90959.0}, {"date": "2025-12-29", "close": 128.66, "volume": 149231.0}, {"date": "2025-12-30", "close": 128.91, "volume": 120651.0}, {"date": "2025-12-31", "close": 127.95, "volume": 128253.0}, {"date": "2026-01-02", "close": 127.84, "volume": 179971.0}, {"date": "2026-01-05", "close": 128.0, "volume": 175224.0}, {"date": "2026-01-06", "close": 128.69, "volume": 226278.0}, {"date": "2026-01-07", "close": 126.63, "volume": 262617.0}, {"date": "2026-01-08", "close": 131.82, "volume": 199561.0}, {"date": "2026-01-09", "close": 139.34, "volume": 376695.0}, {"date": "2026-01-12", "close": 138.47, "volume": 200524.0}, {"date": "2026-01-13", "close": 139.81, "volume": 123962.0}, {"date": "2026-01-14", "close": 136.88, "volume": 145147.0}, {"date": "2026-01-15", "close": 139.0, "volume": 162514.0}, {"date": "2026-01-16", "close": 137.16, "volume": 155109.0}, {"date": "2026-01-20", "close": 134.31, "volume": 179265.0}, {"date": "2026-01-21", "close": 138.35, "volume": 153491.0}, {"date": "2026-01-22", "close": 135.75, "volume": 230105.0}, {"date": "2026-01-23", "close": 133.45, "volume": 157948.0}, {"date": "2026-01-26", "close": 133.98, "volume": 149940.0}, {"date": "2026-01-27", "close": 128.6, "volume": 376234.0}, {"date": "2026-01-28", "close": 132.36, "volume": 582919.0}, {"date": "2026-01-29", "close": 136.37, "volume": 502954.0}, {"date": "2026-01-30", "close": 133.7, "volume": 373752.0}, {"date": "2026-02-02", "close": 133.6, "volume": 216667.0}, {"date": "2026-02-03", "close": 134.6, "volume": 295693.0}, {"date": "2026-02-04", "close": 138.8, "volume": 387533.0}, {"date": "2026-02-05", "close": 140.66, "volume": 322873.0}, {"date": "2026-02-06", "close": 141.86, "volume": 306325.0}, {"date": "2026-02-09", "close": 141.77, "volume": 250138.0}, {"date": "2026-02-10", "close": 145.4, "volume": 242369.0}, {"date": "2026-02-11", "close": 145.39, "volume": 167852.0}, {"date": "2026-02-12", "close": 146.82, "volume": 394689.0}, {"date": "2026-02-13", "close": 149.58, "volume": 438709.0}, {"date": "2026-02-17", "close": 146.74, "volume": 226358.0}, {"date": "2026-02-18", "close": 144.1, "volume": 247211.0}, {"date": "2026-02-19", "close": 141.59, "volume": 132869.0}, {"date": "2026-02-20", "close": 143.46, "volume": 235509.0}, {"date": "2026-02-23", "close": 141.04, "volume": 193148.0}, {"date": "2026-02-24", "close": 141.86, "volume": 148896.0}, {"date": "2026-02-25", "close": 140.4, "volume": 219061.0}, {"date": "2026-02-26", "close": 141.07, "volume": 163029.0}, {"date": "2026-02-27", "close": 142.16, "volume": 273795.0}, {"date": "2026-03-02", "close": 141.39, "volume": 242040.0}, {"date": "2026-03-03", "close": 142.21, "volume": 276076.0}, {"date": "2026-03-04", "close": 143.88, "volume": 422308.0}, {"date": "2026-03-05", "close": 138.37, "volume": 299336.0}, {"date": "2026-03-06", "close": 135.62, "volume": 259177.0}, {"date": "2026-03-09", "close": 133.94, "volume": 347722.0}, {"date": "2026-03-10", "close": 133.06, "volume": 249878.0}, {"date": "2026-03-11", "close": 129.85, "volume": 168758.0}, {"date": "2026-03-12", "close": 128.31, "volume": 214549.0}, {"date": "2026-03-13", "close": 128.71, "volume": 292530.0}, {"date": "2026-03-16", "close": 129.18, "volume": 137118.0}, {"date": "2026-03-17", "close": 128.94, "volume": 163614.0}, {"date": "2026-03-18", "close": 123.91, "volume": 182369.0}, {"date": "2026-03-19", "close": 122.87, "volume": 232963.0}, {"date": "2026-03-20", "close": 120.38, "volume": 709794.0}, {"date": "2026-03-23", "close": 123.59, "volume": 239248.0}, {"date": "2026-03-24", "close": 122.9, "volume": 164614.0}, {"date": "2026-03-25", "close": 123.1, "volume": 170117.0}, {"date": "2026-03-26", "close": 121.88, "volume": 128147.0}, {"date": "2026-03-27", "close": 118.55, "volume": 246040.0}, {"date": "2026-03-30", "close": 118.63, "volume": 299326.0}, {"date": "2026-03-31", "close": 122.45, "volume": 224832.0}, {"date": "2026-04-01", "close": 123.0, "volume": 176490.0}, {"date": "2026-04-02", "close": 121.62, "volume": 159962.0}, {"date": "2026-04-06", "close": 122.66, "volume": 215609.0}, {"date": "2026-04-07", "close": 117.69, "volume": 228589.0}, {"date": "2026-04-08", "close": 123.88, "volume": 311771.0}, {"date": "2026-04-09", "close": 125.11, "volume": 329653.0}, {"date": "2026-04-10", "close": 124.12, "volume": 138345.0}, {"date": "2026-04-13", "close": 124.13, "volume": 208001.0}, {"date": "2026-04-14", "close": 124.16, "volume": 194614.0}, {"date": "2026-04-15", "close": 120.47, "volume": 180360.0}, {"date": "2026-04-16", "close": 119.29, "volume": 217418.0}, {"date": "2026-04-17", "close": 126.38, "volume": 312854.0}, {"date": "2026-04-20", "close": 127.36, "volume": 233497.0}, {"date": "2026-04-21", "close": 128.88, "volume": 351917.0}, {"date": "2026-04-22", "close": 133.64, "volume": 317497.0}, {"date": "2026-04-23", "close": 134.67, "volume": 259067.0}, {"date": "2026-04-24", "close": 133.64, "volume": 337674.0}, {"date": "2026-04-27", "close": 134.2, "volume": 345004.0}, {"date": "2026-04-28", "close": 135.26, "volume": 324805.0}, {"date": "2026-04-29", "close": 129.99, "volume": 350243.0}, {"date": "2026-04-30", "close": 131.49, "volume": 260811.0}, {"date": "2026-05-01", "close": 130.09, "volume": 155777.0}, {"date": "2026-05-04", "close": 125.73, "volume": 197328.0}, {"date": "2026-05-05", "close": 128.48, "volume": 167267.0}, {"date": "2026-05-06", "close": 131.67, "volume": 187786.0}, {"date": "2026-05-07", "close": 130.02, "volume": 226210.0}, {"date": "2026-05-08", "close": 131.87, "volume": 152831.0}, {"date": "2026-05-11", "close": 130.24, "volume": 173523.0}, {"date": "2026-05-12", "close": 127.99, "volume": 171602.0}, {"date": "2026-05-13", "close": 127.08, "volume": 174850.0}, {"date": "2026-05-14", "close": 126.51, "volume": 206940.0}, {"date": "2026-05-15", "close": 121.33, "volume": 221513.0}, {"date": "2026-05-18", "close": 123.89, "volume": 187155.0}, {"date": "2026-05-19", "close": 122.39, "volume": 177412.0}, {"date": "2026-05-20", "close": 127.46, "volume": 227405.0}, {"date": "2026-05-21", "close": 128.96, "volume": 199526.0}, {"date": "2026-05-22", "close": 129.82, "volume": 187631.0}, {"date": "2026-05-26", "close": 132.11, "volume": 247879.0}, {"date": "2026-05-27", "close": 133.63, "volume": 247985.0}, {"date": "2026-05-28", "close": 132.52, "volume": 148502.0}, {"date": "2026-05-29", "close": 131.62, "volume": 222456.0}, {"date": "2026-06-01", "close": 137.66, "volume": 343384.0}, {"date": "2026-06-02", "close": 138.43, "volume": 273301.0}, {"date": "2026-06-03", "close": 135.93, "volume": 163077.0}, {"date": "2026-06-04", "close": 138.36, "volume": 164221.0}, {"date": "2026-06-05", "close": 137.33, "volume": 145733.0}, {"date": "2026-06-08", "close": 135.53, "volume": 122094.0}, {"date": "2026-06-09", "close": 140.78, "volume": 252798.0}, {"date": "2026-06-10", "close": 137.4, "volume": 191682.0}, {"date": "2026-06-11", "close": 141.95, "volume": 152201.0}, {"date": "2026-06-12", "close": 141.33, "volume": 197388.0}, {"date": "2026-06-15", "close": 141.29, "volume": 238058.0}, {"date": "2026-06-16", "close": 145.04, "volume": 249048.0}, {"date": "2026-06-17", "close": 142.78, "volume": 413062.0}, {"date": "2026-06-18", "close": 149.09, "volume": 447645.0}, {"date": "2026-06-22", "close": 149.09, "volume": 353654.0}, {"date": "2026-06-23", "close": 148.65, "volume": 342065.0}, {"date": "2026-06-24", "close": 158.83, "volume": 490861.0}, {"date": "2026-06-25", "close": 159.19, "volume": 260456.0}, {"date": "2026-06-26", "close": 163.0, "volume": 725069.0}, {"date": "2026-06-29", "close": 161.34, "volume": 269747.0}, {"date": "2026-06-30", "close": 160.79, "volume": 255810.0}, {"date": "2026-07-01", "close": 156.56, "volume": 296684.0}, {"date": "2026-07-02", "close": 156.84, "volume": 211996.0}, {"date": "2026-07-06", "close": 152.37, "volume": 231716.0}, {"date": "2026-07-07", "close": 150.28, "volume": 238108.0}, {"date": "2026-07-08", "close": 146.03, "volume": 208919.0}, {"date": "2026-07-09", "close": 146.87, "volume": 234920.0}, {"date": "2026-07-10", "close": 147.32, "volume": 231504.0}, {"date": "2026-07-13", "close": 146.07, "volume": 204524.0}, {"date": "2026-07-14", "close": 148.11, "volume": 215456.0}, {"date": "2026-07-15", "close": 149.62, "volume": 216572.0}, {"date": "2026-07-16", "close": 152.92, "volume": 280896.0}, {"date": "2026-07-17", "close": 149.53, "volume": 151326.0}, {"date": "2026-07-20", "close": 146.66, "volume": 177361.0}, {"date": "2026-07-21", "close": 146.91, "volume": 187818.0}, {"date": "2026-07-22", "close": 148.88, "volume": 201598.0}, {"date": "2026-07-23", "close": 146.84, "volume": 303660.0}, {"date": "2026-07-24", "close": 149.83, "volume": 118625.0}, {"date": "2026-07-27", "close": 149.01, "volume": 177561.0}, {"date": "2026-07-28", "close": 152.14, "volume": 246255.0}, {"date": "2026-07-29", "close": 154.48, "volume": 416864.0}, {"date": "2026-07-30", "close": 151.33, "volume": 231180.0}, {"date": "2026-07-31", "close": 146.13, "volume": 255041.0}, {"date": "2026-08-03", "close": 148.38, "volume": 354909.0}, {"date": "2026-08-04", "close": 150.12, "volume": 251467.0}, {"date": "2026-08-05", "close": 150.54, "volume": 256205.0}, {"date": "2026-08-06", "close": 146.83, "volume": 154327.0}, {"date": "2026-08-07", "close": 151.99, "volume": 192028.0}], "refreshing": true}