{"ticker": "MNRO", "overview": {"cik": "876427", "ticker": "MNRO", "name": "MONRO, INC.", "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "sic": "7500", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-010027", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-347931", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0000909061-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346871", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346752", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346683", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346678", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346672", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-004971", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000876427-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-322170", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000301", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001966", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-02", "title": "Form ARS", "accession": "0001193125-26-293572", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-02", "title": "Form DEFA14A", "accession": "0001193125-26-293562", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-02", "title": "Proxy statement", "accession": "0001193125-26-293555", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001193125-26-288747", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000278", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279534", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279529", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279517", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279507", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279502", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-271817", "price_sensitive": true}, {"form": "10-K", "date": "2026-05-27", "title": "Annual report", "accession": "0000876427-26-000007", "price_sensitive": true}]}, "description": "MONRO, INC. trades as MNRO on the NASDAQ and is registered in the United States, classified under Services-Automotive Repair, Services & Parking (SIC 7500). Privy Trades holds 919 insider filings for the company, from July 2003 to February 2026. Across those, 26 insiders disclosed 18 open-market purchases totalling $23.62M against 389 sales totalling $237.10M. The most recent filing on record is dated 13 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 18, "buy_sum": 23615358.0267, "sell_n": 389, "sell_sum": 237104335.0986, "net": -213488977.0719, "insiders": 26, "first_date": "2003-07-31", "last_date": "2026-02-05"}, "metrics": {"ticker": "MNRO", "has_prices": true, "as_of": "2026-08-07", "last": 12.73, "prev_close": 12.41, "change": 0.3200000000000003, "change_pct": 0.025785656728444826, "session_volume": 600451.0, "vwap_5": 12.782265215799754, "vwap_20": 14.599981674754362, "vwap_60": 15.579219769550708, "vwap_250": 17.3180359742428, "high_52w": 23.81, "low_52w": 12.25, "avg_volume_20": 987353.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001214659-26-010027", "src": "13DG", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Deprince RACE & Zollo Inc", "who_key": "DEPRINCE RACE & ZOLLO 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": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "DEPRINCE RACE & ZOLLO INC takes a 6.54% passive stake in MNRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1008894/0001214659-26-010027-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "13DG-0000919574-26-004971", "src": "13DG", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "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": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "Adage Capital Management, L.P. moves to a 3.18% passive stake in MNRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-004971-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118961}, {"id": "0000891839-26-000359", "src": "INSIDERS", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Robert E. Mellor", "who_key": "MELLOR ROBERT E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "Director files routine paperwork on MNRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1199569/000089183926000359/0000891839-26-000359-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120401}, {"id": "0000909061-26-000002", "src": "INSIDERS", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Peter J. Solomon", "who_key": "SOLOMON PETER J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "Director files routine paperwork on MNRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/909061/000090906126000002/0000909061-26-000002-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120401}, {"id": "0001193125-26-346871", "src": "INSIDERS", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Hope B. Woodhouse", "who_key": "Woodhouse Hope B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "Director files routine paperwork on MNRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529759/000119312526346871/0001193125-26-346871-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120401}, {"id": "0001193125-26-346752", "src": "INSIDERS", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Thomas B. Okray", "who_key": "Okray Thomas B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "Director files routine paperwork on MNRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1689107/000119312526346752/0001193125-26-346752-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120401}, {"id": "0001193125-26-346683", "src": "INSIDERS", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Leah C. Johnson", "who_key": "Johnson Leah C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "Director files routine paperwork on MNRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757713/000119312526346683/0001193125-26-346683-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120401}, {"id": "0001193125-26-346678", "src": "INSIDERS", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Stephen C. McCluski", "who_key": "MCCLUSKI STEPHEN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "Director files routine paperwork on MNRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1188728/000119312526346678/0001193125-26-346678-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120401}, {"id": "0001193125-26-346672", "src": "INSIDERS", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Lindsay Hyde", "who_key": "Hyde Lindsay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "Director files routine paperwork on MNRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1713723/000119312526346672/0001193125-26-346672-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120401}, {"id": "13DG-0002012383-26-001966", "src": "13DG", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.6% passive stake in MNRO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001966-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180881}, {"id": "0001193125-26-279502", "src": "INSIDERS", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Cindy Donovan", "who_key": "Donovan Cindy", "role": "Sr. VP - CIO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "Insider files routine paperwork on MNRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000119312526279502/0001193125-26-279502-index.htm", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196721}, {"id": "0001193125-26-279507", "src": "INSIDERS", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Nicholas P. Hawryschuk", "who_key": "Hawryschuk Nicholas P", "role": "Senior VP of Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "Insider files routine paperwork on MNRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000119312526279507/0001193125-26-279507-index.htm", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196721}, {"id": "0001193125-26-279517", "src": "INSIDERS", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Maureen Mulholland", "who_key": "Mulholland Maureen", "role": "Executive VP-CLO and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "Insider files routine paperwork on MNRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000119312526279517/0001193125-26-279517-index.htm", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196721}, {"id": "0001193125-26-279529", "src": "INSIDERS", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Brian D'Ambrosia", "who_key": "D'Ambrosia Brian", "role": "Executive Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "CFO files routine paperwork on MNRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000119312526279529/0001193125-26-279529-index.htm", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196721}, {"id": "0000891839-26-000278", "src": "INSIDERS", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Peter J. Solomon", "who_key": "SOLOMON PETER J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "Director files routine paperwork on MNRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000089183926000278/0000891839-26-000278-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198161}, {"id": "0001193125-26-279534", "src": "INSIDERS", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Kathryn M. Chang", "who_key": "Chang Kathryn M.", "role": "Senior VP - Merchandising", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "Insider files routine paperwork on MNRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000119312526279534/0001193125-26-279534-index.htm", "trade_date": "2026-06-13", "timestamp": "2026-06-13", "mins": 205361}, {"id": "0001193125-26-239273", "src": "INSIDERS", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Maureen Mulholland", "who_key": "Mulholland Maureen", "role": "Executive VP-CLO and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "Insider files routine paperwork on MNRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000119312526239273/0001193125-26-239273-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238481}, {"id": "0001193125-26-239285", "src": "INSIDERS", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Kathryn M. Chang", "who_key": "Chang Kathryn M.", "role": "Senior VP - Merchandising", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "Insider files routine paperwork on MNRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000119312526239285/0001193125-26-239285-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238481}, {"id": "0001193125-26-239296", "src": "INSIDERS", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Cindy Donovan", "who_key": "Donovan Cindy", "role": "Sr. VP - CIO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "Insider files routine paperwork on MNRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000119312526239296/0001193125-26-239296-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238481}, {"id": "0001193125-26-239309", "src": "INSIDERS", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Brian D'Ambrosia", "who_key": "D'Ambrosia Brian", "role": "Executive Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "CFO files routine paperwork on MNRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000119312526239309/0001193125-26-239309-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238481}, {"id": "0001193125-26-239396", "src": "INSIDERS", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Nicholas P. Hawryschuk", "who_key": "Hawryschuk Nicholas P", "role": "Senior VP of Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "Insider files routine paperwork on MNRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000119312526239396/0001193125-26-239396-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238481}, {"id": "13DG-0000919574-26-002944", "src": "13DG", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "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": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "Adage Capital Management, L.P. takes a 5.16% passive stake in MNRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-002944-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250001}, {"id": "0000891839-26-000158", "src": "INSIDERS", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Maureen Mulholland", "who_key": "Mulholland Maureen", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 113153.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "President files routine paperwork on MNRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000089183926000158/0000891839-26-000158-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251441}, {"id": "0000891839-26-000159", "src": "INSIDERS", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Brian D'Ambrosia", "who_key": "D'Ambrosia Brian", "role": "Executive Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 120240.01000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "CFO files routine paperwork on MNRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000089183926000159/0000891839-26-000159-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251441}, {"id": "0000891839-26-000160", "src": "INSIDERS", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Cindy Donovan", "who_key": "Donovan Cindy", "role": "Sr. VP - CIO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 41121.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "Insider files routine paperwork on MNRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000089183926000160/0000891839-26-000160-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251441}, {"id": "0000891839-26-000161", "src": "INSIDERS", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Nicholas P. Hawryschuk", "who_key": "Hawryschuk Nicholas P", "role": "VP - Finance and Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 46797.83, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "Insider files routine paperwork on MNRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000089183926000161/0000891839-26-000161-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251441}, {"id": "13DG-0000807249-26-000044", "src": "13DG", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "GAMCO INVESTORS, INC. ET AL adjusts its stake in MNRO (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/807249/0000807249-26-000044-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273041}, {"id": "13DG-0000102909-26-001837", "src": "13DG", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Monro, Inc.", "who_key": "MONRO, 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": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "MONRO, INC. adjusts its stake in MNRO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/876427/0000102909-26-001837-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}, {"id": "0001193125-26-042743", "src": "INSIDERS", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Peter D. Fitzsimmons", "who_key": "FITZSIMMONS PETER D", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 250879.2, "score": 55.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "CEO buys $251K of MNRO", "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000119312526042743/0001193125-26-042743-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389681}, {"id": "0001193125-26-039259", "src": "INSIDERS", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Peter D. Fitzsimmons", "who_key": "FITZSIMMONS PETER D", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 251017.38, "score": 56.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "CEO loads up: $251K into MNRO", "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000119312526039259/0001193125-26-039259-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392561}], "recent_buys": [{"id": "0001193125-26-042743", "src": "INSIDERS", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Peter D. Fitzsimmons", "who_key": "FITZSIMMONS PETER D", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 250879.2, "score": 55.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "CEO buys $251K of MNRO", "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000119312526042743/0001193125-26-042743-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389681}, {"id": "0001193125-26-039259", "src": "INSIDERS", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Peter D. Fitzsimmons", "who_key": "FITZSIMMONS PETER D", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 251017.38, "score": 56.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "CEO loads up: $251K into MNRO", "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000119312526039259/0001193125-26-039259-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392561}, {"id": "0001539497-25-002873", "src": "INSIDERS", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Carl C. Icahn", "who_key": "ICAHN CARL C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 11102374.46, "score": 62.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "The whale tops up: $11.1M of MNRO", "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000153949725002873/0001539497-25-002873-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519281}, {"id": "0001539497-25-002849", "src": "INSIDERS", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Carl C. Icahn", "who_key": "ICAHN CARL C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9713594.87, "score": 62.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "The whole bench is buying MNRO \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000153949725002849/0001539497-25-002849-index.htm", "trade_date": "2025-11-04", "timestamp": "2025-11-04", "mins": 523601}, {"id": "0000950170-24-012575", "src": "INSIDERS", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Michael T. Broderick", "who_key": "Broderick Michael T", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 161490.0, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "The whole bench is buying MNRO \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000095017024012575/0000950170-24-012575-index.htm", "trade_date": "2024-02-02", "timestamp": "2024-02-02", "mins": 1446641}, {"id": "0001209191-23-044170", "src": "INSIDERS", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Michael T. Broderick", "who_key": "Broderick Michael T", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 350260.00000000006, "score": 57.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "MNRO draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919123044170/0001209191-23-044170-index.htm", "trade_date": "2023-08-02", "timestamp": "2023-08-02", "mins": 1711601}, {"id": "0001209191-22-005877", "src": "INSIDERS", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Michael T. Broderick", "who_key": "Broderick Michael T", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 122135.0, "score": 50.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "4 insiders pile into MNRO", "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919122005877/0001209191-22-005877-index.htm", "trade_date": "2022-01-28", "timestamp": "2022-01-28", "mins": 2505041}, {"id": "0001209191-21-066731", "src": "INSIDERS", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Michael T. Broderick", "who_key": "Broderick Michael T", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 301098.25, "score": 55.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "That makes 4 insiders into MNRO", "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919121066731/0001209191-21-066731-index.htm", "trade_date": "2021-11-24", "timestamp": "2021-11-24", "mins": 2598641}, {"id": "0001209191-21-049184", "src": "INSIDERS", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Michael T. Broderick", "who_key": "Broderick Michael T", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 296930.0, "score": 56.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "The whole bench is buying MNRO \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919121049184/0001209191-21-049184-index.htm", "trade_date": "2021-07-30", "timestamp": "2021-07-30", "mins": 2767121}, {"id": "0001209191-21-037036", "src": "INSIDERS", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Michael T. Broderick", "who_key": "Broderick Michael T", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 622362.0, "score": 62.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "4 insiders pile into MNRO", "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919121037036/0001209191-21-037036-index.htm", "trade_date": "2021-05-28", "timestamp": "2021-05-28", "mins": 2857841}, {"id": "0001209191-20-058261", "src": "INSIDERS", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Robert E. Mellor", "who_key": "MELLOR ROBERT E", "role": "Interim CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 22032.5, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "Insider cluster: 4 buying MNRO", "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919120058261/0001209191-20-058261-index.htm", "trade_date": "2020-11-11", "timestamp": "2020-11-11", "mins": 3142961}, {"id": "0000899243-17-024979", "src": "INSIDERS", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Robert E. Mellor", "who_key": "MELLOR ROBERT E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24749.5, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "5 insiders pile into MNRO", "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000089924317024979/0000899243-17-024979-index.htm", "trade_date": "2017-10-27", "timestamp": "2017-10-27", "mins": 4742801}], "institutional": [{"id": "13DG-0001214659-26-010027", "src": "13DG", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Deprince RACE & Zollo Inc", "who_key": "DEPRINCE RACE & ZOLLO 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": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "DEPRINCE RACE & ZOLLO INC takes a 6.54% passive stake in MNRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1008894/0001214659-26-010027-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "13DG-0000919574-26-004971", "src": "13DG", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "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": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "Adage Capital Management, L.P. moves to a 3.18% passive stake in MNRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-004971-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118961}, {"id": "13DG-0002012383-26-001966", "src": "13DG", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.6% passive stake in MNRO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001966-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0000919574-26-002944", "src": "13DG", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "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": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "Adage Capital Management, L.P. takes a 5.16% passive stake in MNRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-002944-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250001}, {"id": "13DG-0000807249-26-000044", "src": "13DG", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "GAMCO INVESTORS, INC. ET AL adjusts its stake in MNRO (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/807249/0000807249-26-000044-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273041}, {"id": "13DG-0000102909-26-001837", "src": "13DG", "ticker": "MNRO", "cik": "876427", "company": "MONRO, INC.", "company_raw": "MONRO, INC.", "who": "Monro, Inc.", "who_key": "MONRO, 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": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "MONRO, INC. adjusts its stake in MNRO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/876427/0000102909-26-001837-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Monro, Inc.  - Common Stock", "new_value": "MONRO, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000876427", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000876427", "applied": 1, "detected_at": "2026-10-26T02:17:19.138085"}]}, "key_people": [{"who": "Peter J. Solomon", "who_key": "SOLOMON PETER J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 75575727.7333, "net": -75575727.7333, "trades": 148, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1292622.5, "date": "2021-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919121013158/0001209191-21-013158-index.htm"}, {"action": "SELL", "amount": 1564502.2858, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919121010732/0001209191-21-010732-index.htm"}, {"action": "SELL", "amount": 224111.136, "date": "2021-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919121009233/0001209191-21-009233-index.htm"}, {"action": "SELL", "amount": 1020804.9268, "date": "2021-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919121008852/0001209191-21-008852-index.htm"}, {"action": "SELL", "amount": 2164346.5, "date": "2021-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919121008302/0001209191-21-008302-index.htm"}, {"action": "SELL", "amount": 28325.9196, "date": "2019-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919119056529/0001209191-19-056529-index.htm"}, {"action": "SELL", "amount": 917860.2848, "date": "2019-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919119055772/0001209191-19-055772-index.htm"}, {"action": "SELL", "amount": 1650777.3127, "date": "2019-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919119055452/0001209191-19-055452-index.htm"}, {"action": "SELL", "amount": 357383.4, "date": "2019-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919119054834/0001209191-19-054834-index.htm"}, {"action": "SELL", "amount": 2408778.0, "date": "2018-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919118060316/0001209191-18-060316-index.htm"}, {"action": "SELL", "amount": 352400.0, "date": "2018-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919118049156/0001209191-18-049156-index.htm"}, {"action": "SELL", "amount": 704795.0, "date": "2018-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919118048908/0001209191-18-048908-index.htm"}, {"action": "SELL", "amount": 1423303.5, "date": "2018-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919118048458/0001209191-18-048458-index.htm"}, {"action": "SELL", "amount": 1065926.5, "date": "2018-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919118047975/0001209191-18-047975-index.htm"}, {"action": "SELL", "amount": 1055265.5, "date": "2018-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919118047738/0001209191-18-047738-index.htm"}, {"action": "SELL", "amount": 295267.5, "date": "2016-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000089924316034438/0000899243-16-034438-index.htm"}, {"action": "SELL", "amount": 2018725.0, "date": "2016-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000089924316034143/0000899243-16-034143-index.htm"}, {"action": "SELL", "amount": 1434647.0, "date": "2016-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000089924317016065/0000899243-17-016065-index.htm"}, {"action": "SELL", "amount": 2938047.0, "date": "2016-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000089924316033814/0000899243-16-033814-index.htm"}, {"action": "SELL", "amount": 3145966.0, "date": "2016-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000089924316033517/0000899243-16-033517-index.htm"}, {"action": "SELL", "amount": 552121.0, "date": "2016-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000089924316032594/0000899243-16-032594-index.htm"}, {"action": "SELL", "amount": 1166890.7, "date": "2016-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000089924316022216/0000899243-16-022216-index.htm"}, {"action": "SELL", "amount": 373080.3, "date": "2016-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000089924316021807/0000899243-16-021807-index.htm"}, {"action": "SELL", "amount": 741246.0, "date": "2015-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000089924315008335/0000899243-15-008335-index.htm"}, {"action": "SELL", "amount": 1262664.04, "date": "2014-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919114051561/0001209191-14-051561-index.htm"}], "latest": {"action": "SELL", "amount": 1292622.5, "date": "2021-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919121013158/0001209191-21-013158-index.htm"}}, {"who": "Robert G. Gross", "who_key": "GROSS ROBERT G", "role": "Executive, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 53491561.4123, "net": -53491561.4123, "trades": 33, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3054902.4961, "date": "2017-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000089924317019658/0000899243-17-019658-index.htm"}, {"action": "SELL", "amount": 3276836.1975999996, "date": "2017-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000089924317019026/0000899243-17-019026-index.htm"}, {"action": "SELL", "amount": 2128132.0941000003, "date": "2015-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000089924315007277/0000899243-15-007277-index.htm"}, {"action": "SELL", "amount": 4835053.6017, "date": "2014-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919114068937/0001209191-14-068937-index.htm"}, {"action": "SELL", "amount": 442199.4903, "date": "2013-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000118143113033673/0001181431-13-033673-index.htm"}, {"action": "SELL", "amount": 6347082.5688, "date": "2013-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000118143113033309/0001181431-13-033309-index.htm"}, {"action": "SELL", "amount": 1755434.4632, "date": "2013-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000118143113032178/0001181431-13-032178-index.htm"}, {"action": "SELL", "amount": 4168962.6023, "date": "2012-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000118143112060756/0001181431-12-060756-index.htm"}, {"action": "SELL", "amount": 3843.437, "date": "2012-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000118143112059985/0001181431-12-059985-index.htm"}, {"action": "SELL", "amount": 68502.6, "date": "2012-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000118143112058249/0001181431-12-058249-index.htm"}, {"action": "SELL", "amount": 1372356.0, "date": "2012-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000118143112057721/0001181431-12-057721-index.htm"}, {"action": "SELL", "amount": 1077348.2808, "date": "2012-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000118143112056705/0001181431-12-056705-index.htm"}, {"action": "SELL", "amount": 1815972.6400000001, "date": "2011-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000118143111047111/0001181431-11-047111-index.htm"}, {"action": "SELL", "amount": 1851765.0, "date": "2011-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000118143111046110/0001181431-11-046110-index.htm"}, {"action": "SELL", "amount": 134556.1893, "date": "2010-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000118143110056204/0001181431-10-056204-index.htm"}, {"action": "SELL", "amount": 3063287.2766, "date": "2010-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000118143110054144/0001181431-10-054144-index.htm"}, {"action": "SELL", "amount": 2322157.6, "date": "2010-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000118143110012017/0001181431-10-012017-index.htm"}, {"action": "SELL", "amount": 1308688.6300000001, "date": "2010-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000118143110011072/0001181431-10-011072-index.htm"}, {"action": "SELL", "amount": 993604.4657999999, "date": "2008-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919108058229/0001209191-08-058229-index.htm"}, {"action": "SELL", "amount": 2861380.44, "date": "2008-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919108058011/0001209191-08-058011-index.htm"}, {"action": "SELL", "amount": 1330157.9943, "date": "2008-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919108057551/0001209191-08-057551-index.htm"}, {"action": "SELL", "amount": 325550.142, "date": "2006-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919106058408/0001209191-06-058408-index.htm"}, {"action": "SELL", "amount": 960091.581, "date": "2006-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919106057344/0001209191-06-057344-index.htm"}, {"action": "SELL", "amount": 7530.0, "date": "2006-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919106056801/0001209191-06-056801-index.htm"}, {"action": "SELL", "amount": 308240.54000000004, "date": "2006-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919106056178/0001209191-06-056178-index.htm"}], "latest": {"action": "SELL", "amount": 3054902.4961, "date": "2017-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000089924317019658/0000899243-17-019658-index.htm"}}, {"who": "Donald Glickman", "who_key": "GLICKMAN DONALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 41468152.3193, "net": -41468152.3193, "trades": 78, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 215337.75, "date": "2019-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919119045051/0001209191-19-045051-index.htm"}, {"action": "SELL", "amount": 639222.98, "date": "2019-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919119043971/0001209191-19-043971-index.htm"}, {"action": "SELL", "amount": 781607.6936, "date": "2019-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919119013350/0001209191-19-013350-index.htm"}, {"action": "SELL", "amount": 696612.5, "date": "2018-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919118045717/0001209191-18-045717-index.htm"}, {"action": "SELL", "amount": 210096.0108, "date": "2016-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000089924316021294/0000899243-16-021294-index.htm"}, {"action": "SELL", "amount": 415953.0672, "date": "2016-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000089924316021097/0000899243-16-021097-index.htm"}, {"action": "SELL", "amount": 627884.8112, "date": "2015-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919115051018/0001209191-15-051018-index.htm"}, {"action": "SELL", "amount": 529153.3439999999, "date": "2014-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919114050810/0001209191-14-050810-index.htm"}, {"action": "SELL", "amount": 3488203.94, "date": "2014-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919114014365/0001209191-14-014365-index.htm"}, {"action": "SELL", "amount": 731376.7758, "date": "2013-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000118143113032186/0001181431-13-032186-index.htm"}, {"action": "SELL", "amount": 977917.3811000001, "date": "2013-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000118143113031442/0001181431-13-031442-index.htm"}, {"action": "SELL", "amount": 2608775.0656, "date": "2013-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000118143113030885/0001181431-13-030885-index.htm"}, {"action": "SELL", "amount": 302301.9, "date": "2012-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000118143112035423/0001181431-12-035423-index.htm"}, {"action": "SELL", "amount": 1382801.3, "date": "2012-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000118143112035071/0001181431-12-035071-index.htm"}, {"action": "SELL", "amount": 698786.8563999999, "date": "2012-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000118143112033690/0001181431-12-033690-index.htm"}, {"action": "SELL", "amount": 975962.8258000001, "date": "2011-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000118143111047110/0001181431-11-047110-index.htm"}, {"action": "SELL", "amount": 1109555.12, "date": "2010-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000118143110042676/0001181431-10-042676-index.htm"}, {"action": "SELL", "amount": 517092.83999999997, "date": "2010-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000118143110042023/0001181431-10-042023-index.htm"}, {"action": "SELL", "amount": 109249.51, "date": "2010-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000118143110041449/0001181431-10-041449-index.htm"}, {"action": "SELL", "amount": 2198541.1898, "date": "2010-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000118143110040117/0001181431-10-040117-index.htm"}, {"action": "SELL", "amount": 841539.985, "date": "2010-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000118143110034085/0001181431-10-034085-index.htm"}, {"action": "SELL", "amount": 42528.3, "date": "2010-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000118143110032693/0001181431-10-032693-index.htm"}, {"action": "SELL", "amount": 976356.05, "date": "2010-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000118143110031239/0001181431-10-031239-index.htm"}, {"action": "SELL", "amount": 371013.0144, "date": "2009-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919109037851/0001209191-09-037851-index.htm"}, {"action": "SELL", "amount": 776492.0, "date": "2009-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919109005876/0001209191-09-005876-index.htm"}], "latest": {"action": "SELL", "amount": 215337.75, "date": "2019-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919119045051/0001209191-19-045051-index.htm"}}, {"who": "Joseph Tomarchio Jr", "who_key": "TOMARCHIO JOSEPH JR", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 21310568.950799998, "net": -21310568.950799998, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 648000.0, "date": "2017-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000089924317004694/0000899243-17-004694-index.htm"}, {"action": "SELL", "amount": 278240.72, "date": "2017-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000089924317003576/0000899243-17-003576-index.htm"}, {"action": "SELL", "amount": 781001.8955999999, "date": "2015-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000089924315008754/0000899243-15-008754-index.htm"}, {"action": "SELL", "amount": 2701069.3298, "date": "2015-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000089924315008537/0000899243-15-008537-index.htm"}, {"action": "SELL", "amount": 3895013.2725, "date": "2015-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919115008272/0001209191-15-008272-index.htm"}, {"action": "SELL", "amount": 7753408.9399999995, "date": "2015-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919115015307/0001209191-15-015307-index.htm"}, {"action": "SELL", "amount": 2777865.0, "date": "2014-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919114012378/0001209191-14-012378-index.htm"}, {"action": "SELL", "amount": 487996.0, "date": "2013-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000118143113057221/0001181431-13-057221-index.htm"}, {"action": "SELL", "amount": 397747.81289999996, "date": "2009-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919109054386/0001209191-09-054386-index.htm"}, {"action": "SELL", "amount": 462450.0, "date": "2009-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919109052362/0001209191-09-052362-index.htm"}, {"action": "SELL", "amount": 347539.5, "date": "2009-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919109052052/0001209191-09-052052-index.htm"}, {"action": "SELL", "amount": 245916.0, "date": "2009-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919109051376/0001209191-09-051376-index.htm"}, {"action": "SELL", "amount": 534320.48, "date": "2009-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919109051035/0001209191-09-051035-index.htm"}], "latest": {"action": "SELL", "amount": 648000.0, "date": "2017-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000089924317004694/0000899243-17-004694-index.htm"}}, {"who": "Carl C. Icahn", "who_key": "ICAHN CARL C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 20815969.33, "sold": 0, "net": 20815969.33, "trades": 2, "top_score": 62.9, "lean": "buying", "history": [{"action": "BUY", "amount": 11102374.46, "date": "2025-11-07", "score": 62.5, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000153949725002873/0001539497-25-002873-index.htm"}, {"action": "BUY", "amount": 9713594.87, "date": "2025-11-04", "score": 62.9, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000153949725002849/0001539497-25-002849-index.htm"}], "latest": {"action": "BUY", "amount": 11102374.46, "date": "2025-11-07", "score": 62.5, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000153949725002873/0001539497-25-002873-index.htm"}}, {"who": "John W. Van Heel", "who_key": "Van Heel John W", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 11512219.09, "net": -11512219.09, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6036220.93, "date": "2017-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000089924317019074/0000899243-17-019074-index.htm"}, {"action": "SELL", "amount": 2571574.3800000004, "date": "2015-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000089924315008527/0000899243-15-008527-index.htm"}, {"action": "SELL", "amount": 1192665.0, "date": "2014-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919114070438/0001209191-14-070438-index.htm"}, {"action": "SELL", "amount": 1031504.0, "date": "2012-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000118143112059061/0001181431-12-059061-index.htm"}, {"action": "SELL", "amount": 195107.38, "date": "2010-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919110008091/0001209191-10-008091-index.htm"}, {"action": "SELL", "amount": 474866.39999999997, "date": "2010-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919110006936/0001209191-10-006936-index.htm"}, {"action": "SELL", "amount": 10281.000000000002, "date": "2010-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919110007183/0001209191-10-007183-index.htm"}], "latest": {"action": "SELL", "amount": 6036220.93, "date": "2017-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000089924317019074/0000899243-17-019074-index.htm"}}, {"who": "Amico Catherine D", "who_key": "D AMICO CATHERINE", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 9533584.95, "net": -9533584.95, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 525200.0, "date": "2016-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000089924316033924/0000899243-16-033924-index.htm"}, {"action": "SELL", "amount": 845000.0, "date": "2016-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000089924316013967/0000899243-16-013967-index.htm"}, {"action": "SELL", "amount": 4580325.0, "date": "2015-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919115050982/0001209191-15-050982-index.htm"}, {"action": "SELL", "amount": 312870.84, "date": "2012-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000118143112057826/0001181431-12-057826-index.htm"}, {"action": "SELL", "amount": 420261.44000000006, "date": "2012-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000118143112046320/0001181431-12-046320-index.htm"}, {"action": "SELL", "amount": 411900.0, "date": "2010-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000118143110044444/0001181431-10-044444-index.htm"}, {"action": "SELL", "amount": 65740.0, "date": "2010-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000118143110010758/0001181431-10-010758-index.htm"}, {"action": "SELL", "amount": 89260.0, "date": "2010-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919110009536/0001209191-10-009536-index.htm"}, {"action": "SELL", "amount": 99003.6, "date": "2010-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919110008575/0001209191-10-008575-index.htm"}, {"action": "SELL", "amount": 71400.0, "date": "2010-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919110007303/0001209191-10-007303-index.htm"}, {"action": "SELL", "amount": 135000.0, "date": "2009-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919109038557/0001209191-09-038557-index.htm"}, {"action": "SELL", "amount": 102000.0, "date": "2009-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919109032311/0001209191-09-032311-index.htm"}, {"action": "SELL", "amount": 304933.0, "date": "2009-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919109031613/0001209191-09-031613-index.htm"}, {"action": "SELL", "amount": 310743.35, "date": "2009-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919109008126/0001209191-09-008126-index.htm"}, {"action": "SELL", "amount": 96250.0, "date": "2007-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919107049594/0001209191-07-049594-index.htm"}, {"action": "SELL", "amount": 387025.0, "date": "2007-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919107047652/0001209191-07-047652-index.htm"}, {"action": "SELL", "amount": 359490.0, "date": "2006-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919106060512/0001209191-06-060512-index.htm"}, {"action": "SELL", "amount": 252355.32, "date": "2006-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919106056962/0001209191-06-056962-index.htm"}, {"action": "SELL", "amount": 164827.4, "date": "2005-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919105031342/0001209191-05-031342-index.htm"}], "latest": {"action": "SELL", "amount": 525200.0, "date": "2016-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000089924316033924/0000899243-16-033924-index.htm"}}, {"who": "Robert E. Mellor", "who_key": "MELLOR ROBERT E", "role": "Interim CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 118212.05, "sold": 5251312.3725, "net": -5133100.3225, "trades": 13, "top_score": 41.7, "lean": "selling", "history": [{"action": "BUY", "amount": 22032.5, "date": "2020-11-11", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919120058261/0001209191-20-058261-index.htm"}, {"action": "SELL", "amount": 1610214.0, "date": "2018-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919118060328/0001209191-18-060328-index.htm"}, {"action": "BUY", "amount": 24749.5, "date": "2017-10-27", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000089924317024979/0000899243-17-024979-index.htm"}, {"action": "BUY", "amount": 23517.0, "date": "2017-08-03", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000089924317019806/0000899243-17-019806-index.htm"}, {"action": "SELL", "amount": 621322.0, "date": "2016-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000089924316021643/0000899243-16-021643-index.htm"}, {"action": "SELL", "amount": 1257180.0, "date": "2015-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919115019136/0001209191-15-019136-index.htm"}, {"action": "SELL", "amount": 537774.0, "date": "2014-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919114039241/0001209191-14-039241-index.htm"}, {"action": "BUY", "amount": 28111.5, "date": "2013-02-28", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000118143113013488/0001181431-13-013488-index.htm"}, {"action": "SELL", "amount": 392891.31, "date": "2011-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000118143111056729/0001181431-11-056729-index.htm"}, {"action": "BUY", "amount": 19801.55, "date": "2010-08-11", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000118143110041543/0001181431-10-041543-index.htm"}, {"action": "SELL", "amount": 491452.1773, "date": "2007-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919107052783/0001209191-07-052783-index.htm"}, {"action": "SELL", "amount": 170239.4426, "date": "2007-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919107049951/0001209191-07-049951-index.htm"}, {"action": "SELL", "amount": 170239.4426, "date": "2007-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919107051671/0001209191-07-051671-index.htm"}], "latest": {"action": "BUY", "amount": 22032.5, "date": "2020-11-11", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/876427/000120919120058261/0001209191-20-058261-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-010027", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-347931", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0000909061-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346871", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346752", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346683", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346678", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346672", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-004971", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000876427-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-322170", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000301", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001966", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-02", "title": "Form ARS", "accession": "0001193125-26-293572", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-02", "title": "Form DEFA14A", "accession": "0001193125-26-293562", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-02", "title": "Proxy statement", "accession": "0001193125-26-293555", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001193125-26-288747", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000278", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279534", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279529", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279517", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279507", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279502", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-271817", "price_sensitive": true}, {"form": "10-K", "date": "2026-05-27", "title": "Annual report", "accession": "0000876427-26-000007", "price_sensitive": true}], "performance": {"ticker": "MNRO", "has_prices": true, "summary": {"n": 18, "avg": -0.6400321187764161, "win_rate": 0.0, "best": -0.16633922724296, "worst": -0.7973252666772807, "as_of": "2026-08-07"}, "buys": [{"who": "FITZSIMMONS PETER D", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 250879.2, "date": "2026-02-05", "score": 55.7, "ref_price": 20.14, "return": -0.36792452830188677}, {"who": "FITZSIMMONS PETER D", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 251017.38, "date": "2026-02-03", "score": 56.1, "ref_price": 18.86, "return": -0.3250265111346765}, {"who": "ICAHN CARL C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11102374.46, "date": "2025-11-07", "score": 62.5, "ref_price": 17.51, "return": -0.2729868646487722}, {"who": "ICAHN CARL C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9713594.87, "date": "2025-11-04", "score": 62.9, "ref_price": 15.27, "return": -0.16633922724296}, {"who": "Broderick Michael T", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 161490.0, "date": "2024-02-02", "score": 52.4, "ref_price": 32.57, "return": -0.6091495241019342}, {"who": "Broderick Michael T", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 350260.00000000006, "date": "2023-08-02", "score": 57.5, "ref_price": 35.24, "return": -0.6387627695800228}, {"who": "Broderick Michael T", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 122135.0, "date": "2022-01-28", "score": 50.7, "ref_price": 48.74, "return": -0.7388182191218712}, {"who": "Broderick Michael T", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 301098.25, "date": "2021-11-24", "score": 55.4, "ref_price": 61.28, "return": -0.7922650130548302}, {"who": "Broderick Michael T", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 296930.0, "date": "2021-07-30", "score": 56.2, "ref_price": 58.0, "return": -0.7805172413793102}, {"who": "Broderick Michael T", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 622362.0, "date": "2021-05-28", "score": 62.3, "ref_price": 62.34, "return": -0.7957972409367982}, {"who": "MELLOR ROBERT E", "person_type": "CEO", "person_label": "CEOs", "role": "Interim CEO, Director", "amount": 22032.5, "date": "2020-11-11", "score": 41.7, "ref_price": 44.12, "return": -0.7114687216681777}, {"who": "MELLOR ROBERT E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24749.5, "date": "2017-10-27", "score": 32.4, "ref_price": 49.55, "return": -0.7430877901109989}, {"who": "Ponton Brett", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 248910.3567, "date": "2017-08-07", "score": 48.8, "ref_price": 47.75, "return": -0.7334031413612565}, {"who": "MELLOR ROBERT E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23517.0, "date": "2017-08-03", "score": 32.2, "ref_price": 46.7, "return": -0.7274089935760171}, {"who": "MCCLUSKI STEPHEN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55736.16, "date": "2017-07-25", "score": 36.0, "ref_price": 46.4, "return": -0.725646551724138}, {"who": "MELLOR ROBERT E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28111.5, "date": "2013-02-28", "score": 33.4, "ref_price": 62.81, "return": -0.7973252666772807}, {"who": "MELLOR ROBERT E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19801.55, "date": "2010-08-11", "score": 31.8, "ref_price": 62.81, "return": -0.7973252666772807}, {"who": "BERENSON RICHARD A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20358.3, "date": "2008-08-18", "score": 35.4, "ref_price": 62.81, "return": -0.7973252666772807}]}, "price_series": [{"date": "2016-08-01", "close": 62.81, "volume": 225905.0}, {"date": "2016-08-02", "close": 61.5, "volume": 194274.0}, {"date": "2016-08-03", "close": 61.81, "volume": 181495.0}, {"date": "2016-08-04", "close": 61.87, "volume": 197126.0}, {"date": "2016-08-05", "close": 61.95, "volume": 276551.0}, {"date": "2016-08-08", "close": 60.01, "volume": 310116.0}, {"date": "2016-08-09", "close": 57.78, "volume": 362896.0}, {"date": "2016-08-10", "close": 56.97, "volume": 274402.0}, {"date": "2016-08-11", "close": 57.49, "volume": 231403.0}, {"date": "2016-08-12", "close": 56.63, "volume": 197497.0}, {"date": "2016-08-15", "close": 56.89, "volume": 245355.0}, {"date": "2016-08-16", "close": 56.91, "volume": 231501.0}, {"date": "2016-08-17", "close": 56.75, "volume": 221340.0}, {"date": "2016-08-18", "close": 56.67, "volume": 237214.0}, {"date": "2016-08-19", "close": 56.64, "volume": 209775.0}, {"date": "2016-08-22", "close": 56.7, "volume": 118428.0}, {"date": "2016-08-23", "close": 57.12, "volume": 130543.0}, {"date": "2016-08-24", "close": 56.32, "volume": 185321.0}, {"date": "2016-08-25", "close": 56.8, "volume": 224522.0}, {"date": "2016-08-26", "close": 57.15, "volume": 205376.0}, {"date": "2016-08-29", "close": 57.08, "volume": 179053.0}, {"date": "2016-08-30", "close": 56.6, "volume": 153231.0}, {"date": "2016-08-31", "close": 56.41, "volume": 306514.0}, {"date": "2016-09-01", "close": 55.77, "volume": 433133.0}, {"date": "2016-09-02", "close": 56.47, "volume": 274997.0}, {"date": "2016-09-06", "close": 55.97, "volume": 160560.0}, {"date": "2016-09-07", "close": 58.62, "volume": 344333.0}, {"date": "2016-09-08", "close": 58.94, "volume": 418964.0}, {"date": "2016-09-09", "close": 57.27, "volume": 227743.0}, {"date": "2016-09-12", "close": 58.51, "volume": 198814.0}, {"date": "2016-09-13", "close": 57.62, "volume": 137280.0}, {"date": "2016-09-14", "close": 57.93, "volume": 173207.0}, {"date": "2016-09-15", "close": 59.57, "volume": 272700.0}, {"date": "2016-09-16", "close": 59.18, "volume": 270341.0}, {"date": "2016-09-19", "close": 59.63, "volume": 192679.0}, {"date": "2016-09-20", "close": 59.17, "volume": 264417.0}, {"date": "2016-09-21", "close": 59.86, "volume": 215438.0}, {"date": "2016-09-22", "close": 61.7, "volume": 325172.0}, {"date": "2016-09-23", "close": 61.74, "volume": 181638.0}, {"date": "2016-09-26", "close": 61.53, "volume": 202294.0}, {"date": "2016-09-27", "close": 61.63, "volume": 340309.0}, {"date": "2016-09-28", "close": 61.5, "volume": 509626.0}, {"date": "2016-09-29", "close": 60.41, "volume": 309338.0}, {"date": "2016-09-30", "close": 61.17, "volume": 247886.0}, {"date": "2016-10-03", "close": 60.69, "volume": 204172.0}, {"date": "2016-10-04", "close": 60.6, "volume": 127490.0}, {"date": "2016-10-05", "close": 60.83, "volume": 150240.0}, {"date": "2016-10-06", "close": 60.87, "volume": 258882.0}, {"date": "2016-10-07", "close": 60.18, "volume": 183660.0}, {"date": "2016-10-10", "close": 60.77, "volume": 75890.0}, {"date": "2016-10-11", "close": 60.95, "volume": 215544.0}, {"date": "2016-10-12", "close": 61.39, "volume": 163229.0}, {"date": "2016-10-13", "close": 61.04, "volume": 168762.0}, {"date": "2016-10-14", "close": 60.86, "volume": 155853.0}, {"date": "2016-10-17", "close": 59.55, "volume": 218302.0}, {"date": "2016-10-18", "close": 59.8, "volume": 313347.0}, {"date": "2016-10-19", "close": 59.0, "volume": 281765.0}, {"date": "2016-10-20", "close": 57.4, "volume": 575894.0}, {"date": "2016-10-21", "close": 56.95, "volume": 309064.0}, {"date": "2016-10-24", "close": 56.3, "volume": 309489.0}, {"date": "2016-10-25", "close": 55.4, "volume": 365072.0}, {"date": "2016-10-26", "close": 55.05, "volume": 320621.0}, {"date": "2016-10-27", "close": 55.05, "volume": 443221.0}, {"date": "2016-10-28", "close": 55.55, "volume": 236128.0}, {"date": "2016-10-31", "close": 55.0, "volume": 334431.0}, {"date": "2016-11-01", "close": 54.05, "volume": 254513.0}, {"date": "2016-11-02", "close": 54.05, "volume": 201024.0}, {"date": "2016-11-03", "close": 53.3, "volume": 161666.0}, {"date": "2016-11-04", "close": 52.9, "volume": 229855.0}, {"date": "2016-11-07", "close": 53.6, "volume": 261518.0}, {"date": "2016-11-08", "close": 53.175, "volume": 331990.0}, {"date": "2016-11-09", "close": 54.25, "volume": 831538.0}, {"date": "2016-11-10", "close": 54.85, "volume": 868403.0}, {"date": "2016-11-11", "close": 55.35, "volume": 444786.0}, {"date": "2016-11-14", "close": 57.75, "volume": 442477.0}, {"date": "2016-11-15", "close": 59.2, "volume": 627410.0}, {"date": "2016-11-16", "close": 58.05, "volume": 395033.0}, {"date": "2016-11-17", "close": 57.95, "volume": 423723.0}, {"date": "2016-11-18", "close": 57.0, "volume": 581090.0}, {"date": "2016-11-21", "close": 57.35, "volume": 373631.0}, {"date": "2016-11-22", "close": 59.6, "volume": 397202.0}, {"date": "2016-11-23", "close": 59.35, "volume": 213656.0}, {"date": "2016-11-25", "close": 60.1, "volume": 71310.0}, {"date": "2016-11-28", "close": 58.6, "volume": 288047.0}, {"date": "2016-11-29", "close": 57.9, "volume": 238927.0}, {"date": "2016-11-30", "close": 59.8, "volume": 321072.0}, {"date": "2016-12-01", "close": 59.4, "volume": 294426.0}, {"date": "2016-12-02", "close": 59.8, "volume": 230589.0}, {"date": "2016-12-05", "close": 61.5, "volume": 274756.0}, {"date": "2016-12-06", "close": 58.85, "volume": 605389.0}, {"date": "2016-12-07", "close": 58.1, "volume": 400957.0}, {"date": "2016-12-08", "close": 57.0, "volume": 407031.0}, {"date": "2016-12-09", "close": 57.35, "volume": 485826.0}, {"date": "2016-12-12", "close": 58.65, "volume": 500072.0}, {"date": "2016-12-13", "close": 57.35, "volume": 378309.0}, {"date": "2016-12-14", "close": 56.15, "volume": 304520.0}, {"date": "2016-12-15", "close": 56.0, "volume": 257416.0}, {"date": "2016-12-16", "close": 56.75, "volume": 892907.0}, {"date": "2016-12-19", "close": 57.45, "volume": 174189.0}, {"date": "2016-12-20", "close": 57.5, "volume": 291657.0}, {"date": "2016-12-21", "close": 57.4, "volume": 181417.0}, {"date": "2016-12-22", "close": 55.85, "volume": 284565.0}, {"date": "2016-12-23", "close": 55.15, "volume": 191198.0}, {"date": "2016-12-27", "close": 55.85, "volume": 241093.0}, {"date": "2016-12-28", "close": 56.6, "volume": 221189.0}, {"date": "2016-12-29", "close": 57.1, "volume": 202363.0}, {"date": "2016-12-30", "close": 57.2, "volume": 402148.0}, {"date": "2017-01-03", "close": 57.25, "volume": 292691.0}, {"date": "2017-01-04", "close": 59.55, "volume": 412379.0}, {"date": "2017-01-05", "close": 59.55, "volume": 409837.0}, {"date": "2017-01-06", "close": 57.9, "volume": 248586.0}, {"date": "2017-01-09", "close": 57.75, "volume": 182938.0}, {"date": "2017-01-10", "close": 58.7, "volume": 166488.0}, {"date": "2017-01-11", "close": 58.9, "volume": 234057.0}, {"date": "2017-01-12", "close": 58.1, "volume": 163869.0}, {"date": "2017-01-13", "close": 58.95, "volume": 96869.0}, {"date": "2017-01-17", "close": 58.95, "volume": 259673.0}, {"date": "2017-01-18", "close": 59.65, "volume": 212309.0}, {"date": "2017-01-19", "close": 58.2, "volume": 110774.0}, {"date": "2017-01-20", "close": 58.55, "volume": 148527.0}, {"date": "2017-01-23", "close": 58.8, "volume": 203173.0}, {"date": "2017-01-24", "close": 59.2, "volume": 160202.0}, {"date": "2017-01-25", "close": 59.8, "volume": 277438.0}, {"date": "2017-01-26", "close": 58.95, "volume": 175712.0}, {"date": "2017-01-27", "close": 59.1, "volume": 214436.0}, {"date": "2017-01-30", "close": 59.45, "volume": 234621.0}, {"date": "2017-01-31", "close": 59.9, "volume": 368617.0}, {"date": "2017-02-01", "close": 55.9, "volume": 775071.0}, {"date": "2017-02-02", "close": 55.1, "volume": 297227.0}, {"date": "2017-02-03", "close": 55.25, "volume": 358272.0}, {"date": "2017-02-06", "close": 54.6, "volume": 361643.0}, {"date": "2017-02-07", "close": 54.8, "volume": 303540.0}, {"date": "2017-02-08", "close": 57.05, "volume": 393036.0}, {"date": "2017-02-09", "close": 59.0, "volume": 396941.0}, {"date": "2017-02-10", "close": 58.5, "volume": 196405.0}, {"date": "2017-02-13", "close": 57.4, "volume": 235659.0}, {"date": "2017-02-14", "close": 57.2, "volume": 209167.0}, {"date": "2017-02-15", "close": 57.8, "volume": 154717.0}, {"date": "2017-02-16", "close": 57.5, "volume": 277501.0}, {"date": "2017-02-17", "close": 57.6, "volume": 303569.0}, {"date": "2017-02-21", "close": 58.35, "volume": 192114.0}, {"date": "2017-02-22", "close": 57.9, "volume": 122564.0}, {"date": "2017-02-23", "close": 57.3, "volume": 211140.0}, {"date": "2017-02-24", "close": 58.5, "volume": 173019.0}, {"date": "2017-02-27", "close": 58.75, "volume": 150093.0}, {"date": "2017-02-28", "close": 57.5, "volume": 286845.0}, {"date": "2017-03-01", "close": 58.2, "volume": 263957.0}, {"date": "2017-03-02", "close": 58.25, "volume": 138652.0}, {"date": "2017-03-03", "close": 57.05, "volume": 162779.0}, {"date": "2017-03-06", "close": 56.85, "volume": 227763.0}, {"date": "2017-03-07", "close": 56.6, "volume": 171922.0}, {"date": "2017-03-08", "close": 57.4, "volume": 169020.0}, {"date": "2017-03-09", "close": 55.9, "volume": 559187.0}, {"date": "2017-03-10", "close": 55.35, "volume": 280823.0}, {"date": "2017-03-13", "close": 55.3, "volume": 238441.0}, {"date": "2017-03-14", "close": 54.85, "volume": 294438.0}, {"date": "2017-03-15", "close": 55.1, "volume": 651184.0}, {"date": "2017-03-16", "close": 54.75, "volume": 583929.0}, {"date": "2017-03-17", "close": 54.35, "volume": 630836.0}, {"date": "2017-03-20", "close": 52.8, "volume": 353689.0}, {"date": "2017-03-21", "close": 52.15, "volume": 307791.0}, {"date": "2017-03-22", "close": 52.45, "volume": 190006.0}, {"date": "2017-03-23", "close": 52.15, "volume": 140566.0}, {"date": "2017-03-24", "close": 52.15, "volume": 253973.0}, {"date": "2017-03-27", "close": 52.25, "volume": 205666.0}, {"date": "2017-03-28", "close": 52.05, "volume": 312178.0}, {"date": "2017-03-29", "close": 52.95, "volume": 235564.0}, {"date": "2017-03-30", "close": 52.3, "volume": 256088.0}, {"date": "2017-03-31", "close": 52.1, "volume": 414949.0}, {"date": "2017-04-03", "close": 51.15, "volume": 586196.0}, {"date": "2017-04-04", "close": 50.9, "volume": 335096.0}, {"date": "2017-04-05", "close": 50.25, "volume": 324952.0}, {"date": "2017-04-06", "close": 50.5, "volume": 359658.0}, {"date": "2017-04-07", "close": 50.0, "volume": 333509.0}, {"date": "2017-04-10", "close": 50.95, "volume": 393561.0}, {"date": "2017-04-11", "close": 51.5, "volume": 176668.0}, {"date": "2017-04-12", "close": 52.0, "volume": 485055.0}, {"date": "2017-04-13", "close": 52.45, "volume": 591413.0}, {"date": "2017-04-17", "close": 53.2, "volume": 291816.0}, {"date": "2017-04-18", "close": 53.95, "volume": 287166.0}, {"date": "2017-04-19", "close": 53.95, "volume": 498721.0}, {"date": "2017-04-20", "close": 54.05, "volume": 313248.0}, {"date": "2017-04-21", "close": 54.1, "volume": 278611.0}, {"date": "2017-04-24", "close": 54.6, "volume": 294648.0}, {"date": "2017-04-25", "close": 54.1, "volume": 208294.0}, {"date": "2017-04-26", "close": 53.65, "volume": 349586.0}, {"date": "2017-04-27", "close": 53.35, "volume": 523280.0}, {"date": "2017-04-28", "close": 51.85, "volume": 425257.0}, {"date": "2017-05-01", "close": 51.9, "volume": 383172.0}, {"date": "2017-05-02", "close": 50.6, "volume": 522315.0}, {"date": "2017-05-03", "close": 51.2, "volume": 500209.0}, {"date": "2017-05-04", "close": 52.5, "volume": 362132.0}, {"date": "2017-05-05", "close": 51.2, "volume": 1219719.0}, {"date": "2017-05-08", "close": 51.7, "volume": 304808.0}, {"date": "2017-05-09", "close": 52.9, "volume": 544792.0}, {"date": "2017-05-10", "close": 52.8, "volume": 283867.0}, {"date": "2017-05-11", "close": 50.475, "volume": 387471.0}, {"date": "2017-05-12", "close": 50.4, "volume": 244460.0}, {"date": "2017-05-15", "close": 51.35, "volume": 203128.0}, {"date": "2017-05-16", "close": 51.4, "volume": 247853.0}, {"date": "2017-05-17", "close": 50.0, "volume": 386097.0}, {"date": "2017-05-18", "close": 52.25, "volume": 699541.0}, {"date": "2017-05-19", "close": 50.35, "volume": 794302.0}, {"date": "2017-05-22", "close": 51.45, "volume": 369545.0}, {"date": "2017-05-23", "close": 49.0, "volume": 381947.0}, {"date": "2017-05-24", "close": 48.4, "volume": 490051.0}, {"date": "2017-05-25", "close": 49.2, "volume": 537065.0}, {"date": "2017-05-26", "close": 50.5, "volume": 267277.0}, {"date": "2017-05-30", "close": 49.4, "volume": 252602.0}, {"date": "2017-05-31", "close": 49.6, "volume": 326566.0}, {"date": "2017-06-01", "close": 50.25, "volume": 333888.0}, {"date": "2017-06-02", "close": 49.6, "volume": 373884.0}, {"date": "2017-06-05", "close": 49.1, "volume": 322673.0}, {"date": "2017-06-06", "close": 48.75, "volume": 328174.0}, {"date": "2017-06-07", "close": 48.8, "volume": 410362.0}, {"date": "2017-06-08", "close": 48.8, "volume": 401417.0}, {"date": "2017-06-09", "close": 50.05, "volume": 393651.0}, {"date": "2017-06-12", "close": 49.25, "volume": 291930.0}, {"date": "2017-06-13", "close": 48.425, "volume": 366071.0}, {"date": "2017-06-14", "close": 48.35, "volume": 473680.0}, {"date": "2017-06-15", "close": 47.95, "volume": 355903.0}, {"date": "2017-06-16", "close": 45.85, "volume": 764836.0}, {"date": "2017-06-19", "close": 46.2, "volume": 337730.0}, {"date": "2017-06-20", "close": 44.95, "volume": 356566.0}, {"date": "2017-06-21", "close": 43.1, "volume": 394949.0}, {"date": "2017-06-22", "close": 43.85, "volume": 662209.0}, {"date": "2017-06-23", "close": 44.75, "volume": 433500.0}, {"date": "2017-06-26", "close": 45.95, "volume": 330369.0}, {"date": "2017-06-27", "close": 45.15, "volume": 795571.0}, {"date": "2017-06-28", "close": 41.7, "volume": 1514827.0}, {"date": "2017-06-29", "close": 41.05, "volume": 1063388.0}, {"date": "2017-06-30", "close": 41.75, "volume": 1236435.0}, {"date": "2017-07-03", "close": 42.8, "volume": 159376.0}, {"date": "2017-07-05", "close": 42.1, "volume": 954054.0}, {"date": "2017-07-06", "close": 40.45, "volume": 747087.0}, {"date": "2017-07-07", "close": 40.75, "volume": 337184.0}, {"date": "2017-07-10", "close": 40.7, "volume": 324694.0}, {"date": "2017-07-11", "close": 39.9, "volume": 648489.0}, {"date": "2017-07-12", "close": 40.4, "volume": 1009045.0}, {"date": "2017-07-13", "close": 41.6, "volume": 434013.0}, {"date": "2017-07-14", "close": 41.6, "volume": 578182.0}, {"date": "2017-07-17", "close": 41.65, "volume": 551290.0}, {"date": "2017-07-18", "close": 41.65, "volume": 464717.0}, {"date": "2017-07-19", "close": 42.4, "volume": 814366.0}, {"date": "2017-07-20", "close": 45.1, "volume": 1076980.0}, {"date": "2017-07-21", "close": 48.35, "volume": 1105963.0}, {"date": "2017-07-24", "close": 46.35, "volume": 828416.0}, {"date": "2017-07-25", "close": 46.4, "volume": 574634.0}, {"date": "2017-07-26", "close": 47.3, "volume": 858401.0}, {"date": "2017-07-27", "close": 46.25, "volume": 493280.0}, {"date": "2017-07-28", "close": 45.8, "volume": 374905.0}, {"date": "2017-07-31", "close": 46.6, "volume": 474843.0}, {"date": "2017-08-01", "close": 47.15, "volume": 365397.0}, {"date": "2017-08-02", "close": 47.25, "volume": 396228.0}, {"date": "2017-08-03", "close": 46.7, "volume": 274485.0}, {"date": "2017-08-04", "close": 47.4, "volume": 152957.0}, {"date": "2017-08-07", "close": 47.75, "volume": 336481.0}, {"date": "2017-08-08", "close": 47.25, "volume": 173493.0}, {"date": "2017-08-09", "close": 47.75, "volume": 628179.0}, {"date": "2017-08-10", "close": 46.5, "volume": 345862.0}, {"date": "2017-08-11", "close": 46.5, "volume": 185362.0}, {"date": "2017-08-14", "close": 46.85, "volume": 344621.0}, {"date": "2017-08-15", "close": 44.9, "volume": 360742.0}, {"date": "2017-08-16", "close": 45.1, "volume": 201774.0}, {"date": "2017-08-17", "close": 44.5, "volume": 169590.0}, {"date": "2017-08-18", "close": 44.3, "volume": 221754.0}, {"date": "2017-08-21", "close": 45.1, "volume": 198545.0}, {"date": "2017-08-22", "close": 46.0, "volume": 262804.0}, {"date": "2017-08-23", "close": 45.35, "volume": 176137.0}, {"date": "2017-08-24", "close": 45.8, "volume": 241885.0}, {"date": "2017-08-25", "close": 46.5, "volume": 135224.0}, {"date": "2017-08-28", "close": 46.95, "volume": 240685.0}, {"date": "2017-08-29", "close": 46.3, "volume": 268523.0}, {"date": "2017-08-30", "close": 46.85, "volume": 143583.0}, {"date": "2017-08-31", "close": 47.7, "volume": 165120.0}, {"date": "2017-09-01", "close": 48.6, "volume": 278573.0}, {"date": "2017-09-05", "close": 48.75, "volume": 269326.0}, {"date": "2017-09-06", "close": 48.85, "volume": 314410.0}, {"date": "2017-09-07", "close": 49.3, "volume": 270287.0}, {"date": "2017-09-08", "close": 49.0, "volume": 349141.0}, {"date": "2017-09-11", "close": 49.0, "volume": 187394.0}, {"date": "2017-09-12", "close": 49.95, "volume": 194043.0}, {"date": "2017-09-13", "close": 50.0, "volume": 311325.0}, {"date": "2017-09-14", "close": 50.25, "volume": 166194.0}, {"date": "2017-09-15", "close": 50.75, "volume": 372356.0}, {"date": "2017-09-18", "close": 50.85, "volume": 232544.0}, {"date": "2017-09-19", "close": 50.3, "volume": 247943.0}, {"date": "2017-09-20", "close": 51.35, "volume": 239093.0}, {"date": "2017-09-21", "close": 50.85, "volume": 205454.0}, {"date": "2017-09-22", "close": 52.35, "volume": 223597.0}, {"date": "2017-09-25", "close": 54.05, "volume": 441374.0}, {"date": "2017-09-26", "close": 54.65, "volume": 416507.0}, {"date": "2017-09-27", "close": 54.7, "volume": 492230.0}, {"date": "2017-09-28", "close": 55.4, "volume": 256829.0}, {"date": "2017-09-29", "close": 56.05, "volume": 326673.0}, {"date": "2017-10-02", "close": 57.2, "volume": 344769.0}, {"date": "2017-10-03", "close": 56.85, "volume": 305358.0}, {"date": "2017-10-04", "close": 57.05, "volume": 219028.0}, {"date": "2017-10-05", "close": 57.05, "volume": 221531.0}, {"date": "2017-10-06", "close": 56.5, "volume": 327841.0}, {"date": "2017-10-09", "close": 55.3, "volume": 188084.0}, {"date": "2017-10-10", "close": 54.7, "volume": 289952.0}, {"date": "2017-10-11", "close": 53.6, "volume": 222988.0}, {"date": "2017-10-12", "close": 51.75, "volume": 446577.0}, {"date": "2017-10-13", "close": 52.55, "volume": 249633.0}, {"date": "2017-10-16", "close": 52.85, "volume": 204911.0}, {"date": "2017-10-17", "close": 53.45, "volume": 200157.0}, {"date": "2017-10-18", "close": 53.65, "volume": 209476.0}, {"date": "2017-10-19", "close": 52.3, "volume": 231168.0}, {"date": "2017-10-20", "close": 51.2, "volume": 457795.0}, {"date": "2017-10-23", "close": 50.15, "volume": 583240.0}, {"date": "2017-10-24", "close": 50.15, "volume": 1273110.0}, {"date": "2017-10-25", "close": 48.35, "volume": 587188.0}, {"date": "2017-10-26", "close": 49.5, "volume": 473988.0}, {"date": "2017-10-27", "close": 49.55, "volume": 299329.0}, {"date": "2017-10-30", "close": 49.9, "volume": 401268.0}, {"date": "2017-10-31", "close": 49.35, "volume": 330147.0}, {"date": "2017-11-01", "close": 48.7, "volume": 340645.0}, {"date": "2017-11-02", "close": 49.05, "volume": 287226.0}, {"date": "2017-11-03", "close": 48.55, "volume": 260530.0}, {"date": "2017-11-06", "close": 48.5, "volume": 211119.0}, {"date": "2017-11-07", "close": 48.25, "volume": 363381.0}, {"date": "2017-11-08", "close": 48.275, "volume": 230952.0}, {"date": "2017-11-09", "close": 48.25, "volume": 219903.0}, {"date": "2017-11-10", "close": 48.15, "volume": 179394.0}, {"date": "2017-11-13", "close": 47.75, "volume": 172608.0}, {"date": "2017-11-14", "close": 48.0, "volume": 124887.0}, {"date": "2017-11-15", "close": 48.05, "volume": 330544.0}, {"date": "2017-11-16", "close": 48.6, "volume": 305096.0}, {"date": "2017-11-17", "close": 48.45, "volume": 283041.0}, {"date": "2017-11-20", "close": 48.85, "volume": 204237.0}, {"date": "2017-11-21", "close": 48.75, "volume": 372538.0}, {"date": "2017-11-22", "close": 48.45, "volume": 172358.0}, {"date": "2017-11-24", "close": 48.65, "volume": 72440.0}, {"date": "2017-11-27", "close": 48.65, "volume": 145860.0}, {"date": "2017-11-28", "close": 48.9, "volume": 435133.0}, {"date": "2017-11-29", "close": 50.9, "volume": 484989.0}, {"date": "2017-11-30", "close": 50.45, "volume": 272943.0}, {"date": "2017-12-01", "close": 50.3, "volume": 450195.0}, {"date": "2017-12-04", "close": 52.15, "volume": 463996.0}, {"date": "2017-12-05", "close": 52.4, "volume": 271280.0}, {"date": "2017-12-06", "close": 52.45, "volume": 215939.0}, {"date": "2017-12-07", "close": 53.0, "volume": 227757.0}, {"date": "2017-12-08", "close": 54.25, "volume": 478249.0}, {"date": "2017-12-11", "close": 53.15, "volume": 319774.0}, {"date": "2017-12-12", "close": 52.5, "volume": 201814.0}, {"date": "2017-12-13", "close": 53.25, "volume": 181559.0}, {"date": "2017-12-14", "close": 51.05, "volume": 396366.0}, {"date": "2017-12-15", "close": 52.35, "volume": 815282.0}, {"date": "2017-12-18", "close": 57.6, "volume": 737864.0}, {"date": "2017-12-19", "close": 56.25, "volume": 405120.0}, {"date": "2017-12-20", "close": 57.35, "volume": 331363.0}, {"date": "2017-12-21", "close": 58.25, "volume": 258022.0}, {"date": "2017-12-22", "close": 58.55, "volume": 275785.0}, {"date": "2017-12-26", "close": 58.25, "volume": 187773.0}, {"date": "2017-12-27", "close": 57.45, "volume": 124419.0}, {"date": "2017-12-28", "close": 57.6, "volume": 137336.0}, {"date": "2017-12-29", "close": 56.95, "volume": 206170.0}, {"date": "2018-01-02", "close": 58.45, "volume": 306980.0}, {"date": "2018-01-03", "close": 58.65, "volume": 196606.0}, {"date": "2018-01-04", "close": 57.65, "volume": 297419.0}, {"date": "2018-01-05", "close": 60.25, "volume": 264905.0}, {"date": "2018-01-08", "close": 60.05, "volume": 275041.0}, {"date": "2018-01-09", "close": 59.5, "volume": 154211.0}, {"date": "2018-01-10", "close": 58.8, "volume": 124592.0}, {"date": "2018-01-11", "close": 58.85, "volume": 268067.0}, {"date": "2018-01-12", "close": 60.05, "volume": 233220.0}, {"date": "2018-01-16", "close": 59.9, "volume": 214263.0}, {"date": "2018-01-17", "close": 59.6, "volume": 263886.0}, {"date": "2018-01-18", "close": 59.05, "volume": 102972.0}, {"date": "2018-01-19", "close": 60.8, "volume": 282351.0}, {"date": "2018-01-22", "close": 61.75, "volume": 327248.0}, {"date": "2018-01-23", "close": 62.2, "volume": 215671.0}, {"date": "2018-01-24", "close": 62.65, "volume": 502051.0}, {"date": "2018-01-25", "close": 63.5, "volume": 398623.0}, {"date": "2018-01-26", "close": 64.1, "volume": 234357.0}, {"date": "2018-01-29", "close": 60.85, "volume": 461109.0}, {"date": "2018-01-30", "close": 57.175, "volume": 1081742.0}, {"date": "2018-01-31", "close": 56.5, "volume": 535158.0}, {"date": "2018-02-01", "close": 55.85, "volume": 375444.0}, {"date": "2018-02-02", "close": 54.95, "volume": 414573.0}, {"date": "2018-02-05", "close": 52.1, "volume": 449270.0}, {"date": "2018-02-06", "close": 54.65, "volume": 372557.0}, {"date": "2018-02-07", "close": 54.6, "volume": 214451.0}, {"date": "2018-02-08", "close": 53.25, "volume": 243029.0}, {"date": "2018-02-09", "close": 52.15, "volume": 439721.0}, {"date": "2018-02-12", "close": 52.2, "volume": 302018.0}, {"date": "2018-02-13", "close": 52.1, "volume": 158883.0}, {"date": "2018-02-14", "close": 53.4, "volume": 263775.0}, {"date": "2018-02-15", "close": 54.55, "volume": 202623.0}, {"date": "2018-02-16", "close": 54.3, "volume": 164776.0}, {"date": "2018-02-20", "close": 52.85, "volume": 201256.0}, {"date": "2018-02-21", "close": 51.75, "volume": 394477.0}, {"date": "2018-02-22", "close": 51.95, "volume": 251713.0}, {"date": "2018-02-23", "close": 53.1, "volume": 233662.0}, {"date": "2018-02-26", "close": 52.0, "volume": 255328.0}, {"date": "2018-02-27", "close": 50.3, "volume": 170277.0}, {"date": "2018-02-28", "close": 50.9, "volume": 188303.0}, {"date": "2018-03-01", "close": 51.0, "volume": 190327.0}, {"date": "2018-03-02", "close": 52.1, "volume": 267077.0}, {"date": "2018-03-05", "close": 52.2, "volume": 275078.0}, {"date": "2018-03-06", "close": 53.8, "volume": 196497.0}, {"date": "2018-03-07", "close": 53.25, "volume": 285232.0}, {"date": "2018-03-08", "close": 52.5, "volume": 475505.0}, {"date": "2018-03-09", "close": 54.55, "volume": 155960.0}, {"date": "2018-03-12", "close": 54.3, "volume": 237744.0}, {"date": "2018-03-13", "close": 54.85, "volume": 196378.0}, {"date": "2018-03-14", "close": 54.45, "volume": 313837.0}, {"date": "2018-03-15", "close": 54.2, "volume": 371959.0}, {"date": "2018-03-16", "close": 54.25, "volume": 384496.0}, {"date": "2018-03-19", "close": 54.25, "volume": 247969.0}, {"date": "2018-03-20", "close": 53.0, "volume": 188290.0}, {"date": "2018-03-21", "close": 54.225, "volume": 245259.0}, {"date": "2018-03-22", "close": 52.0, "volume": 200082.0}, {"date": "2018-03-23", "close": 51.2, "volume": 203456.0}, {"date": "2018-03-26", "close": 53.8, "volume": 259832.0}, {"date": "2018-03-27", "close": 52.1, "volume": 411605.0}, {"date": "2018-03-28", "close": 52.25, "volume": 240240.0}, {"date": "2018-03-29", "close": 53.6, "volume": 265579.0}, {"date": "2018-04-02", "close": 52.75, "volume": 470397.0}, {"date": "2018-04-03", "close": 53.15, "volume": 356302.0}, {"date": "2018-04-04", "close": 55.85, "volume": 271325.0}, {"date": "2018-04-05", "close": 57.1, "volume": 158409.0}, {"date": "2018-04-06", "close": 55.55, "volume": 237730.0}, {"date": "2018-04-09", "close": 55.1, "volume": 360192.0}, {"date": "2018-04-10", "close": 56.75, "volume": 181188.0}, {"date": "2018-04-11", "close": 57.05, "volume": 318522.0}, {"date": "2018-04-12", "close": 57.5, "volume": 308620.0}, {"date": "2018-04-13", "close": 56.85, "volume": 319282.0}, {"date": "2018-04-16", "close": 52.95, "volume": 958926.0}, {"date": "2018-04-17", "close": 54.45, "volume": 428724.0}, {"date": "2018-04-18", "close": 54.45, "volume": 410851.0}, {"date": "2018-04-19", "close": 53.8, "volume": 254612.0}, {"date": "2018-04-20", "close": 53.55, "volume": 331898.0}, {"date": "2018-04-23", "close": 54.5, "volume": 237940.0}, {"date": "2018-04-24", "close": 54.65, "volume": 413278.0}, {"date": "2018-04-25", "close": 55.2, "volume": 264440.0}, {"date": "2018-04-26", "close": 55.0, "volume": 191921.0}, {"date": "2018-04-27", "close": 55.95, "volume": 370118.0}, {"date": "2018-04-30", "close": 55.95, "volume": 268005.0}, {"date": "2018-05-01", "close": 55.75, "volume": 332306.0}, {"date": "2018-05-02", "close": 55.3, "volume": 213382.0}, {"date": "2018-05-03", "close": 55.2, "volume": 218303.0}, {"date": "2018-05-04", "close": 55.8, "volume": 328602.0}, {"date": "2018-05-07", "close": 57.55, "volume": 165010.0}, {"date": "2018-05-08", "close": 57.15, "volume": 173366.0}, {"date": "2018-05-09", "close": 52.7, "volume": 1521336.0}, {"date": "2018-05-10", "close": 52.65, "volume": 373106.0}, {"date": "2018-05-11", "close": 54.2, "volume": 390679.0}, {"date": "2018-05-14", "close": 55.2, "volume": 171528.0}, {"date": "2018-05-15", "close": 55.65, "volume": 163672.0}, {"date": "2018-05-16", "close": 56.65, "volume": 211283.0}, {"date": "2018-05-17", "close": 56.85, "volume": 122277.0}, {"date": "2018-05-18", "close": 56.1, "volume": 456236.0}, {"date": "2018-05-21", "close": 56.95, "volume": 886564.0}, {"date": "2018-05-22", "close": 52.15, "volume": 1130610.0}, {"date": "2018-05-23", "close": 53.65, "volume": 570955.0}, {"date": "2018-05-24", "close": 54.85, "volume": 377147.0}, {"date": "2018-05-25", "close": 55.85, "volume": 296862.0}, {"date": "2018-05-29", "close": 55.25, "volume": 265527.0}, {"date": "2018-05-30", "close": 56.8, "volume": 329219.0}, {"date": "2018-05-31", "close": 56.1, "volume": 229139.0}, {"date": "2018-06-01", "close": 55.25, "volume": 212597.0}, {"date": "2018-06-04", "close": 55.65, "volume": 222485.0}, {"date": "2018-06-05", "close": 57.45, "volume": 122263.0}, {"date": "2018-06-06", "close": 58.25, "volume": 162722.0}, {"date": "2018-06-07", "close": 57.85, "volume": 236456.0}, {"date": "2018-06-08", "close": 58.35, "volume": 299754.0}, {"date": "2018-06-11", "close": 59.3, "volume": 229051.0}, {"date": "2018-06-12", "close": 58.95, "volume": 245467.0}, {"date": "2018-06-13", "close": 58.85, "volume": 246175.0}, {"date": "2018-06-14", "close": 58.85, "volume": 188134.0}, {"date": "2018-06-15", "close": 58.65, "volume": 409430.0}, {"date": "2018-06-18", "close": 59.05, "volume": 190598.0}, {"date": "2018-06-19", "close": 61.05, "volume": 289720.0}, {"date": "2018-06-20", "close": 61.45, "volume": 216134.0}, {"date": "2018-06-21", "close": 61.5, "volume": 143754.0}, {"date": "2018-06-22", "close": 60.55, "volume": 391863.0}, {"date": "2018-06-25", "close": 58.45, "volume": 207677.0}, {"date": "2018-06-26", "close": 59.9, "volume": 252796.0}, {"date": "2018-06-27", "close": 59.35, "volume": 160749.0}, {"date": "2018-06-28", "close": 60.25, "volume": 265277.0}, {"date": "2018-06-29", "close": 58.1, "volume": 315324.0}, {"date": "2018-07-02", "close": 58.25, "volume": 192481.0}, {"date": "2018-07-03", "close": 59.05, "volume": 108123.0}, {"date": "2018-07-05", "close": 60.4, "volume": 207407.0}, {"date": "2018-07-06", "close": 62.3, "volume": 297301.0}, {"date": "2018-07-09", "close": 63.2, "volume": 250721.0}, {"date": "2018-07-10", "close": 61.6, "volume": 192040.0}, {"date": "2018-07-11", "close": 60.8, "volume": 326496.0}, {"date": "2018-07-12", "close": 61.45, "volume": 214487.0}, {"date": "2018-07-13", "close": 65.0, "volume": 734166.0}, {"date": "2018-07-16", "close": 66.2, "volume": 277134.0}, {"date": "2018-07-17", "close": 67.55, "volume": 329144.0}, {"date": "2018-07-18", "close": 67.25, "volume": 142761.0}, {"date": "2018-07-19", "close": 68.75, "volume": 347184.0}, {"date": "2018-07-20", "close": 68.45, "volume": 462881.0}, {"date": "2018-07-23", "close": 68.6, "volume": 243517.0}, {"date": "2018-07-24", "close": 66.7, "volume": 466548.0}, {"date": "2018-07-25", "close": 67.25, "volume": 494432.0}, {"date": "2018-07-26", "close": 64.55, "volume": 673769.0}, {"date": "2018-07-27", "close": 63.95, "volume": 332457.0}, {"date": "2018-07-30", "close": 66.3, "volume": 285575.0}, {"date": "2018-07-31", "close": 67.45, "volume": 448938.0}, {"date": "2018-08-01", "close": 67.2, "volume": 424447.0}, {"date": "2018-08-02", "close": 69.45, "volume": 349570.0}, {"date": "2018-08-03", "close": 70.05, "volume": 244873.0}, {"date": "2018-08-06", "close": 70.2, "volume": 197023.0}, {"date": "2018-08-07", "close": 70.3, "volume": 169521.0}, {"date": "2018-08-08", "close": 70.15, "volume": 192304.0}, {"date": "2018-08-09", "close": 69.65, "volume": 230355.0}, {"date": "2018-08-10", "close": 69.95, "volume": 195732.0}, {"date": "2018-08-13", "close": 69.0, "volume": 201943.0}, {"date": "2018-08-14", "close": 71.1, "volume": 313646.0}, {"date": "2018-08-15", "close": 70.55, "volume": 253505.0}, {"date": "2018-08-16", "close": 69.05, "volume": 211200.0}, {"date": "2018-08-17", "close": 70.35, "volume": 204082.0}, {"date": "2018-08-20", "close": 71.45, "volume": 290502.0}, {"date": "2018-08-21", "close": 71.2, "volume": 196538.0}, {"date": "2018-08-22", "close": 70.5, "volume": 146405.0}, {"date": "2018-08-23", "close": 71.25, "volume": 263470.0}, {"date": "2018-08-24", "close": 70.5, "volume": 215418.0}, {"date": "2018-08-27", "close": 68.65, "volume": 278113.0}, {"date": "2018-08-28", "close": 69.75, "volume": 254350.0}, {"date": "2018-08-29", "close": 70.6, "volume": 196001.0}, {"date": "2018-08-30", "close": 70.25, "volume": 191979.0}, {"date": "2018-08-31", "close": 70.95, "volume": 197910.0}, {"date": "2018-09-04", "close": 71.55, "volume": 221389.0}, {"date": "2018-09-05", "close": 70.2, "volume": 197070.0}, {"date": "2018-09-06", "close": 70.95, "volume": 204197.0}, {"date": "2018-09-07", "close": 70.45, "volume": 265224.0}, {"date": "2018-09-10", "close": 70.35, "volume": 240641.0}, {"date": "2018-09-11", "close": 72.45, "volume": 319936.0}, {"date": "2018-09-12", "close": 72.45, "volume": 158955.0}, {"date": "2018-09-13", "close": 72.1, "volume": 112298.0}, {"date": "2018-09-14", "close": 71.1, "volume": 105333.0}, {"date": "2018-09-17", "close": 69.45, "volume": 160633.0}, {"date": "2018-09-18", "close": 69.0, "volume": 190959.0}, {"date": "2018-09-19", "close": 69.2, "volume": 315603.0}, {"date": "2018-09-20", "close": 71.15, "volume": 240678.0}, {"date": "2018-09-21", "close": 72.0, "volume": 488153.0}, {"date": "2018-09-24", "close": 70.15, "volume": 232013.0}, {"date": "2018-09-25", "close": 71.0, "volume": 236831.0}, {"date": "2018-09-26", "close": 72.0, "volume": 276322.0}, {"date": "2018-09-27", "close": 69.05, "volume": 218690.0}, {"date": "2018-09-28", "close": 69.6, "volume": 251269.0}, {"date": "2018-10-01", "close": 68.94, "volume": 257467.0}, {"date": "2018-10-02", "close": 67.38, "volume": 205388.0}, {"date": "2018-10-03", "close": 68.01, "volume": 197571.0}, {"date": "2018-10-04", "close": 66.9, "volume": 252011.0}, {"date": "2018-10-05", "close": 68.15, "volume": 345589.0}, {"date": "2018-10-08", "close": 68.95, "volume": 219231.0}, {"date": "2018-10-09", "close": 69.03, "volume": 202657.0}, {"date": "2018-10-10", "close": 64.93, "volume": 332268.0}, {"date": "2018-10-11", "close": 65.23, "volume": 338989.0}, {"date": "2018-10-12", "close": 66.43, "volume": 265727.0}, {"date": "2018-10-15", "close": 66.89, "volume": 193454.0}, {"date": "2018-10-16", "close": 67.31, "volume": 344244.0}, {"date": "2018-10-17", "close": 65.0, "volume": 265978.0}, {"date": "2018-10-18", "close": 65.29, "volume": 334347.0}, {"date": "2018-10-19", "close": 65.95, "volume": 267207.0}, {"date": "2018-10-22", "close": 67.43, "volume": 390129.0}, {"date": "2018-10-23", "close": 68.23, "volume": 284925.0}, {"date": "2018-10-24", "close": 65.79, "volume": 286722.0}, {"date": "2018-10-25", "close": 73.95, "volume": 649975.0}, {"date": "2018-10-26", "close": 75.8, "volume": 417595.0}, {"date": "2018-10-29", "close": 74.53, "volume": 430730.0}, {"date": "2018-10-30", "close": 75.07, "volume": 392121.0}, {"date": "2018-10-31", "close": 74.4, "volume": 378480.0}, {"date": "2018-11-01", "close": 74.22, "volume": 309863.0}, {"date": "2018-11-02", "close": 74.99, "volume": 304674.0}, {"date": "2018-11-05", "close": 75.43, "volume": 274538.0}, {"date": "2018-11-06", "close": 75.02, "volume": 292785.0}, {"date": "2018-11-07", "close": 75.69, "volume": 235834.0}, {"date": "2018-11-08", "close": 75.57, "volume": 226798.0}, {"date": "2018-11-09", "close": 74.49, "volume": 219235.0}, {"date": "2018-11-12", "close": 72.71, "volume": 222842.0}, {"date": "2018-11-13", "close": 75.33, "volume": 314269.0}, {"date": "2018-11-14", "close": 78.46, "volume": 340582.0}, {"date": "2018-11-15", "close": 77.67, "volume": 279654.0}, {"date": "2018-11-16", "close": 76.24, "volume": 392782.0}, {"date": "2018-11-19", "close": 75.79, "volume": 283880.0}, {"date": "2018-11-20", "close": 75.3, "volume": 309298.0}, {"date": "2018-11-21", "close": 78.83, "volume": 261358.0}, {"date": "2018-11-23", "close": 79.06, "volume": 85766.0}, {"date": "2018-11-26", "close": 81.01, "volume": 243763.0}, {"date": "2018-11-27", "close": 81.54, "volume": 311470.0}, {"date": "2018-11-28", "close": 81.35, "volume": 354935.0}, {"date": "2018-11-29", "close": 81.15, "volume": 333411.0}, {"date": "2018-11-30", "close": 81.32, "volume": 463199.0}, {"date": "2018-12-03", "close": 83.07, "volume": 263774.0}, {"date": "2018-12-04", "close": 81.36, "volume": 191133.0}, {"date": "2018-12-06", "close": 82.09, "volume": 261668.0}, {"date": "2018-12-07", "close": 78.86, "volume": 342084.0}, {"date": "2018-12-10", "close": 78.3, "volume": 370356.0}, {"date": "2018-12-11", "close": 78.27, "volume": 306412.0}, {"date": "2018-12-12", "close": 78.09, "volume": 317202.0}, {"date": "2018-12-13", "close": 77.71, "volume": 325934.0}, {"date": "2018-12-14", "close": 75.0, "volume": 414638.0}, {"date": "2018-12-17", "close": 72.89, "volume": 705284.0}, {"date": "2018-12-18", "close": 71.35, "volume": 541295.0}, {"date": "2018-12-19", "close": 71.98, "volume": 571440.0}, {"date": "2018-12-20", "close": 70.3, "volume": 287591.0}, {"date": "2018-12-21", "close": 67.28, "volume": 1300927.0}, {"date": "2018-12-24", "close": 65.13, "volume": 232332.0}, {"date": "2018-12-26", "close": 68.15, "volume": 420184.0}, {"date": "2018-12-27", "close": 66.53, "volume": 536100.0}, {"date": "2018-12-28", "close": 68.4, "volume": 390248.0}, {"date": "2018-12-31", "close": 68.75, "volume": 201226.0}, {"date": "2019-01-02", "close": 68.47, "volume": 386670.0}, {"date": "2019-01-03", "close": 68.22, "volume": 280235.0}, {"date": "2019-01-04", "close": 69.27, "volume": 357529.0}, {"date": "2019-01-07", "close": 68.47, "volume": 403572.0}, {"date": "2019-01-08", "close": 67.97, "volume": 351103.0}, {"date": "2019-01-09", "close": 69.51, "volume": 405071.0}, {"date": "2019-01-10", "close": 69.69, "volume": 284960.0}, {"date": "2019-01-11", "close": 69.8, "volume": 280145.0}, {"date": "2019-01-14", "close": 71.53, "volume": 380874.0}, {"date": "2019-01-15", "close": 72.02, "volume": 330661.0}, {"date": "2019-01-16", "close": 72.85, "volume": 211046.0}, {"date": "2019-01-17", "close": 73.41, "volume": 325916.0}, {"date": "2019-01-18", "close": 73.14, "volume": 327011.0}, {"date": "2019-01-22", "close": 71.2, "volume": 255083.0}, {"date": "2019-01-23", "close": 72.4, "volume": 286772.0}, {"date": "2019-01-24", "close": 72.13, "volume": 372566.0}, {"date": "2019-01-25", "close": 71.71, "volume": 252129.0}, {"date": "2019-01-28", "close": 71.67, "volume": 305204.0}, {"date": "2019-01-29", "close": 71.22, "volume": 281144.0}, {"date": "2019-01-30", "close": 71.74, "volume": 562848.0}, {"date": "2019-01-31", "close": 71.66, "volume": 1004317.0}, {"date": "2019-02-01", "close": 72.45, "volume": 649361.0}, {"date": "2019-02-04", "close": 75.26, "volume": 437840.0}, {"date": "2019-02-05", "close": 76.15, "volume": 506587.0}, {"date": "2019-02-06", "close": 76.99, "volume": 348501.0}, {"date": "2019-02-07", "close": 77.58, "volume": 266252.0}, {"date": "2019-02-08", "close": 78.51, "volume": 361860.0}, {"date": "2019-02-11", "close": 79.9, "volume": 453984.0}, {"date": "2019-02-12", "close": 79.61, "volume": 316451.0}, {"date": "2019-02-13", "close": 77.73, "volume": 401364.0}, {"date": "2019-02-14", "close": 77.39, "volume": 325606.0}, {"date": "2019-02-15", "close": 77.21, "volume": 374483.0}, {"date": "2019-02-19", "close": 76.77, "volume": 259119.0}, {"date": "2019-02-20", "close": 76.37, "volume": 220119.0}, {"date": "2019-02-21", "close": 76.48, "volume": 271604.0}, {"date": "2019-02-22", "close": 78.0, "volume": 230608.0}, {"date": "2019-02-25", "close": 78.16, "volume": 524932.0}, {"date": "2019-02-26", "close": 77.87, "volume": 270418.0}, {"date": "2019-02-27", "close": 76.15, "volume": 244641.0}, {"date": "2019-02-28", "close": 76.31, "volume": 436007.0}, {"date": "2019-03-01", "close": 77.24, "volume": 272830.0}, {"date": "2019-03-04", "close": 77.73, "volume": 326930.0}, {"date": "2019-03-05", "close": 78.24, "volume": 194156.0}, {"date": "2019-03-06", "close": 77.46, "volume": 208776.0}, {"date": "2019-03-07", "close": 77.52, "volume": 186321.0}, {"date": "2019-03-08", "close": 77.96, "volume": 205996.0}, {"date": "2019-03-11", "close": 79.65, "volume": 236524.0}, {"date": "2019-03-12", "close": 78.14, "volume": 232557.0}, {"date": "2019-03-13", "close": 77.56, "volume": 240372.0}, {"date": "2019-03-14", "close": 76.44, "volume": 268110.0}, {"date": "2019-03-15", "close": 75.33, "volume": 448241.0}, {"date": "2019-03-18", "close": 77.19, "volume": 265360.0}, {"date": "2019-03-19", "close": 77.06, "volume": 210466.0}, {"date": "2019-03-20", "close": 78.13, "volume": 290265.0}, {"date": "2019-03-21", "close": 83.03, "volume": 441916.0}, {"date": "2019-03-22", "close": 79.0, "volume": 380922.0}, {"date": "2019-03-25", "close": 80.75, "volume": 324838.0}, {"date": "2019-03-26", "close": 81.89, "volume": 276219.0}, {"date": "2019-03-27", "close": 83.03, "volume": 290368.0}, {"date": "2019-03-28", "close": 85.16, "volume": 259889.0}, {"date": "2019-03-29", "close": 86.52, "volume": 479845.0}, {"date": "2019-04-01", "close": 87.17, "volume": 398703.0}, {"date": "2019-04-02", "close": 85.23, "volume": 476603.0}, {"date": "2019-04-03", "close": 82.89, "volume": 561317.0}, {"date": "2019-04-04", "close": 82.41, "volume": 481921.0}, {"date": "2019-04-05", "close": 83.26, "volume": 249916.0}, {"date": "2019-04-08", "close": 82.32, "volume": 340421.0}, {"date": "2019-04-09", "close": 81.38, "volume": 347567.0}, {"date": "2019-04-10", "close": 83.12, "volume": 315313.0}, {"date": "2019-04-11", "close": 83.39, "volume": 221558.0}, {"date": "2019-04-12", "close": 84.17, "volume": 178583.0}, {"date": "2019-04-15", "close": 85.84, "volume": 222810.0}, {"date": "2019-04-16", "close": 84.14, "volume": 255757.0}, {"date": "2019-04-17", "close": 83.23, "volume": 280518.0}, {"date": "2019-04-18", "close": 81.35, "volume": 309738.0}, {"date": "2019-04-22", "close": 78.89, "volume": 362534.0}, {"date": "2019-04-23", "close": 80.45, "volume": 419320.0}, {"date": "2019-04-24", "close": 81.07, "volume": 215295.0}, {"date": "2019-04-25", "close": 80.17, "volume": 247831.0}, {"date": "2019-04-26", "close": 81.57, "volume": 218356.0}, {"date": "2019-04-29", "close": 82.37, "volume": 339731.0}, {"date": "2019-04-30", "close": 83.83, "volume": 297047.0}, {"date": "2019-05-01", "close": 79.01, "volume": 557054.0}, {"date": "2019-05-02", "close": 80.61, "volume": 358159.0}, {"date": "2019-05-03", "close": 82.64, "volume": 289260.0}, {"date": "2019-05-06", "close": 82.88, "volume": 263863.0}, {"date": "2019-05-07", "close": 82.3, "volume": 302621.0}, {"date": "2019-05-08", "close": 80.69, "volume": 173586.0}, {"date": "2019-05-09", "close": 81.61, "volume": 153024.0}, {"date": "2019-05-10", "close": 81.17, "volume": 135623.0}, {"date": "2019-05-13", "close": 79.27, "volume": 220961.0}, {"date": "2019-05-14", "close": 80.31, "volume": 204195.0}, {"date": "2019-05-15", "close": 80.18, "volume": 153197.0}, {"date": "2019-05-16", "close": 80.82, "volume": 200064.0}, {"date": "2019-05-17", "close": 80.2, "volume": 373662.0}, {"date": "2019-05-20", "close": 80.72, "volume": 562189.0}, {"date": "2019-05-21", "close": 84.07, "volume": 824497.0}, {"date": "2019-05-22", "close": 84.52, "volume": 413670.0}, {"date": "2019-05-23", "close": 82.37, "volume": 412593.0}, {"date": "2019-05-24", "close": 82.55, "volume": 240348.0}, {"date": "2019-05-28", "close": 83.34, "volume": 266154.0}, {"date": "2019-05-29", "close": 80.76, "volume": 247665.0}, {"date": "2019-05-30", "close": 82.27, "volume": 215181.0}, {"date": "2019-05-31", "close": 79.71, "volume": 269404.0}, {"date": "2019-06-03", "close": 80.84, "volume": 346784.0}, {"date": "2019-06-04", "close": 85.09, "volume": 376637.0}, {"date": "2019-06-05", "close": 86.8, "volume": 280009.0}, {"date": "2019-06-06", "close": 88.55, "volume": 341321.0}, {"date": "2019-06-07", "close": 88.35, "volume": 213161.0}, {"date": "2019-06-10", "close": 88.63, "volume": 217920.0}, {"date": "2019-06-11", "close": 87.14, "volume": 226566.0}, {"date": "2019-06-12", "close": 85.25, "volume": 421037.0}, {"date": "2019-06-13", "close": 84.4, "volume": 352724.0}, {"date": "2019-06-14", "close": 86.08, "volume": 262555.0}, {"date": "2019-06-17", "close": 88.11, "volume": 335457.0}, {"date": "2019-06-18", "close": 89.33, "volume": 183392.0}, {"date": "2019-06-19", "close": 87.69, "volume": 165912.0}, {"date": "2019-06-20", "close": 87.68, "volume": 186078.0}, {"date": "2019-06-21", "close": 87.31, "volume": 412000.0}, {"date": "2019-06-24", "close": 86.41, "volume": 377450.0}, {"date": "2019-06-25", "close": 83.51, "volume": 349429.0}, {"date": "2019-06-26", "close": 82.22, "volume": 340119.0}, {"date": "2019-06-27", "close": 83.54, "volume": 365831.0}, {"date": "2019-06-28", "close": 85.3, "volume": 607018.0}, {"date": "2019-07-01", "close": 86.69, "volume": 318964.0}, {"date": "2019-07-02", "close": 87.32, "volume": 189181.0}, {"date": "2019-07-03", "close": 87.42, "volume": 134418.0}, {"date": "2019-07-05", "close": 87.02, "volume": 289934.0}, {"date": "2019-07-08", "close": 84.97, "volume": 353051.0}, {"date": "2019-07-09", "close": 82.42, "volume": 429980.0}, {"date": "2019-07-10", "close": 82.23, "volume": 413154.0}, {"date": "2019-07-11", "close": 82.74, "volume": 548202.0}, {"date": "2019-07-12", "close": 83.35, "volume": 274588.0}, {"date": "2019-07-15", "close": 81.59, "volume": 305963.0}, {"date": "2019-07-16", "close": 80.96, "volume": 277449.0}, {"date": "2019-07-17", "close": 78.97, "volume": 500126.0}, {"date": "2019-07-18", "close": 77.08, "volume": 402212.0}, {"date": "2019-07-19", "close": 76.5, "volume": 385306.0}, {"date": "2019-07-22", "close": 78.53, "volume": 429187.0}, {"date": "2019-07-23", "close": 79.12, "volume": 361036.0}, {"date": "2019-07-24", "close": 82.27, "volume": 513207.0}, {"date": "2019-07-25", "close": 82.99, "volume": 833146.0}, {"date": "2019-07-26", "close": 82.86, "volume": 364756.0}, {"date": "2019-07-29", "close": 85.95, "volume": 407911.0}, {"date": "2019-07-30", "close": 85.14, "volume": 312722.0}, {"date": "2019-07-31", "close": 84.21, "volume": 301431.0}, {"date": "2019-08-01", "close": 82.97, "volume": 254368.0}, {"date": "2019-08-02", "close": 85.59, "volume": 272722.0}, {"date": "2019-08-05", "close": 84.35, "volume": 322149.0}, {"date": "2019-08-06", "close": 87.46, "volume": 293810.0}, {"date": "2019-08-07", "close": 81.11, "volume": 596368.0}, {"date": "2019-08-08", "close": 82.33, "volume": 292473.0}, {"date": "2019-08-09", "close": 81.39, "volume": 182550.0}, {"date": "2019-08-12", "close": 80.87, "volume": 321994.0}, {"date": "2019-08-13", "close": 78.25, "volume": 529105.0}, {"date": "2019-08-14", "close": 79.8, "volume": 627863.0}, {"date": "2019-08-15", "close": 82.08, "volume": 344673.0}, {"date": "2019-08-16", "close": 78.95, "volume": 304009.0}, {"date": "2019-08-19", "close": 80.23, "volume": 283358.0}, {"date": "2019-08-20", "close": 76.75, "volume": 354541.0}, {"date": "2019-08-21", "close": 78.93, "volume": 343912.0}, {"date": "2019-08-22", "close": 79.42, "volume": 301890.0}, {"date": "2019-08-23", "close": 76.5, "volume": 279109.0}, {"date": "2019-08-26", "close": 76.44, "volume": 210846.0}, {"date": "2019-08-27", "close": 77.13, "volume": 197176.0}, {"date": "2019-08-28", "close": 76.91, "volume": 159586.0}, {"date": "2019-08-29", "close": 78.44, "volume": 167051.0}, {"date": "2019-08-30", "close": 77.72, "volume": 168076.0}, {"date": "2019-09-03", "close": 77.79, "volume": 245159.0}, {"date": "2019-09-04", "close": 77.48, "volume": 243344.0}, {"date": "2019-09-05", "close": 77.42, "volume": 254111.0}, {"date": "2019-09-06", "close": 76.33, "volume": 159009.0}, {"date": "2019-09-09", "close": 77.79, "volume": 191327.0}, {"date": "2019-09-10", "close": 77.51, "volume": 313262.0}, {"date": "2019-09-11", "close": 77.91, "volume": 291120.0}, {"date": "2019-09-12", "close": 75.8, "volume": 213123.0}, {"date": "2019-09-13", "close": 76.12, "volume": 181071.0}, {"date": "2019-09-16", "close": 75.29, "volume": 206384.0}, {"date": "2019-09-17", "close": 75.7, "volume": 250141.0}, {"date": "2019-09-18", "close": 74.77, "volume": 302845.0}, {"date": "2019-09-19", "close": 74.32, "volume": 235186.0}, {"date": "2019-09-20", "close": 76.75, "volume": 607184.0}, {"date": "2019-09-23", "close": 78.01, "volume": 274568.0}, {"date": "2019-09-24", "close": 78.28, "volume": 350115.0}, {"date": "2019-09-25", "close": 78.17, "volume": 298460.0}, {"date": "2019-09-26", "close": 78.78, "volume": 293802.0}, {"date": "2019-09-27", "close": 78.51, "volume": 250030.0}, {"date": "2019-09-30", "close": 79.01, "volume": 249962.0}, {"date": "2019-10-01", "close": 78.47, "volume": 253246.0}, {"date": "2019-10-02", "close": 77.54, "volume": 240084.0}, {"date": "2019-10-03", "close": 76.53, "volume": 246867.0}, {"date": "2019-10-04", "close": 77.04, "volume": 122032.0}, {"date": "2019-10-07", "close": 76.82, "volume": 251772.0}, {"date": "2019-10-08", "close": 75.88, "volume": 188284.0}, {"date": "2019-10-09", "close": 77.07, "volume": 141382.0}, {"date": "2019-10-10", "close": 77.4, "volume": 168588.0}, {"date": "2019-10-11", "close": 78.36, "volume": 182184.0}, {"date": "2019-10-14", "close": 77.47, "volume": 195374.0}, {"date": "2019-10-15", "close": 78.38, "volume": 214856.0}, {"date": "2019-10-16", "close": 78.86, "volume": 156447.0}, {"date": "2019-10-17", "close": 79.48, "volume": 174530.0}, {"date": "2019-10-18", "close": 79.24, "volume": 214591.0}, {"date": "2019-10-21", "close": 80.44, "volume": 171616.0}, {"date": "2019-10-22", "close": 80.73, "volume": 177194.0}, {"date": "2019-10-23", "close": 80.55, "volume": 325493.0}, {"date": "2019-10-24", "close": 68.85, "volume": 1666849.0}, {"date": "2019-10-25", "close": 68.55, "volume": 677741.0}, {"date": "2019-10-28", "close": 70.98, "volume": 444594.0}, {"date": "2019-10-29", "close": 70.57, "volume": 217772.0}, {"date": "2019-10-30", "close": 71.0, "volume": 249198.0}, {"date": "2019-10-31", "close": 70.11, "volume": 361201.0}, {"date": "2019-11-01", "close": 70.73, "volume": 282827.0}, {"date": "2019-11-04", "close": 70.92, "volume": 216151.0}, {"date": "2019-11-05", "close": 73.01, "volume": 256601.0}, {"date": "2019-11-06", "close": 72.48, "volume": 266439.0}, {"date": "2019-11-07", "close": 71.04, "volume": 188198.0}, {"date": "2019-11-08", "close": 71.18, "volume": 274562.0}, {"date": "2019-11-11", "close": 71.78, "volume": 208086.0}, {"date": "2019-11-12", "close": 71.44, "volume": 194603.0}, {"date": "2019-11-13", "close": 71.21, "volume": 208721.0}, {"date": "2019-11-14", "close": 71.41, "volume": 163852.0}, {"date": "2019-11-15", "close": 72.33, "volume": 129113.0}, {"date": "2019-11-18", "close": 72.57, "volume": 162006.0}, {"date": "2019-11-19", "close": 71.77, "volume": 146869.0}, {"date": "2019-11-20", "close": 72.23, "volume": 225688.0}, {"date": "2019-11-21", "close": 73.51, "volume": 199225.0}, {"date": "2019-11-22", "close": 73.01, "volume": 188672.0}, {"date": "2019-11-25", "close": 73.14, "volume": 217854.0}, {"date": "2019-11-26", "close": 73.39, "volume": 194372.0}, {"date": "2019-11-27", "close": 73.48, "volume": 188616.0}, {"date": "2019-11-29", "close": 73.4, "volume": 97464.0}, {"date": "2019-12-02", "close": 73.5, "volume": 158892.0}, {"date": "2019-12-03", "close": 72.36, "volume": 151068.0}, {"date": "2019-12-04", "close": 73.87, "volume": 228974.0}, {"date": "2019-12-05", "close": 73.56, "volume": 189007.0}, {"date": "2019-12-06", "close": 75.75, "volume": 246628.0}, {"date": "2019-12-09", "close": 74.39, "volume": 187404.0}, {"date": "2019-12-10", "close": 77.02, "volume": 318195.0}, {"date": "2019-12-11", "close": 77.45, "volume": 161507.0}, {"date": "2019-12-12", "close": 81.37, "volume": 387408.0}, {"date": "2019-12-13", "close": 79.09, "volume": 310275.0}, {"date": "2019-12-16", "close": 78.99, "volume": 244844.0}, {"date": "2019-12-17", "close": 79.85, "volume": 183911.0}, {"date": "2019-12-18", "close": 79.99, "volume": 174089.0}, {"date": "2019-12-19", "close": 79.71, "volume": 169574.0}, {"date": "2019-12-20", "close": 80.56, "volume": 772737.0}, {"date": "2019-12-23", "close": 78.77, "volume": 224005.0}, {"date": "2019-12-24", "close": 79.71, "volume": 96378.0}, {"date": "2019-12-26", "close": 79.58, "volume": 124429.0}, {"date": "2019-12-27", "close": 78.93, "volume": 180127.0}, {"date": "2019-12-30", "close": 78.44, "volume": 168097.0}, {"date": "2019-12-31", "close": 78.2, "volume": 205148.0}, {"date": "2020-01-02", "close": 78.92, "volume": 153910.0}, {"date": "2020-01-03", "close": 79.11, "volume": 324335.0}, {"date": "2020-01-06", "close": 78.59, "volume": 196862.0}, {"date": "2020-01-07", "close": 77.33, "volume": 194818.0}, {"date": "2020-01-08", "close": 77.48, "volume": 217450.0}, {"date": "2020-01-09", "close": 75.77, "volume": 164035.0}, {"date": "2020-01-10", "close": 75.03, "volume": 543666.0}, {"date": "2020-01-13", "close": 75.98, "volume": 253297.0}, {"date": "2020-01-14", "close": 75.52, "volume": 232771.0}, {"date": "2020-01-15", "close": 76.53, "volume": 230361.0}, {"date": "2020-01-16", "close": 76.25, "volume": 232203.0}, {"date": "2020-01-17", "close": 75.28, "volume": 309695.0}, {"date": "2020-01-21", "close": 74.5, "volume": 230731.0}, {"date": "2020-01-22", "close": 74.7, "volume": 201202.0}, {"date": "2020-01-23", "close": 74.59, "volume": 249396.0}, {"date": "2020-01-24", "close": 71.31, "volume": 223494.0}, {"date": "2020-01-27", "close": 70.96, "volume": 601278.0}, {"date": "2020-01-28", "close": 70.85, "volume": 293386.0}, {"date": "2020-01-29", "close": 70.33, "volume": 454467.0}, {"date": "2020-01-30", "close": 64.63, "volume": 1224237.0}, {"date": "2020-01-31", "close": 62.7, "volume": 534639.0}, {"date": "2020-02-03", "close": 62.27, "volume": 429093.0}, {"date": "2020-02-04", "close": 61.58, "volume": 342344.0}, {"date": "2020-02-05", "close": 61.865, "volume": 293041.0}, {"date": "2020-02-06", "close": 60.07, "volume": 737356.0}, {"date": "2020-02-07", "close": 61.43, "volume": 338287.0}, {"date": "2020-02-10", "close": 61.45, "volume": 500152.0}, {"date": "2020-02-11", "close": 61.45, "volume": 241602.0}, {"date": "2020-02-12", "close": 62.28, "volume": 262375.0}, {"date": "2020-02-13", "close": 62.56, "volume": 229727.0}, {"date": "2020-02-14", "close": 61.74, "volume": 286159.0}, {"date": "2020-02-18", "close": 61.54, "volume": 406191.0}, {"date": "2020-02-19", "close": 60.71, "volume": 336217.0}, {"date": "2020-02-20", "close": 60.76, "volume": 232588.0}, {"date": "2020-02-21", "close": 60.42, "volume": 488405.0}, {"date": "2020-02-24", "close": 59.55, "volume": 394152.0}, {"date": "2020-02-25", "close": 58.8, "volume": 452573.0}, {"date": "2020-02-26", "close": 56.2, "volume": 263742.0}, {"date": "2020-02-27", "close": 56.15, "volume": 506035.0}, {"date": "2020-02-28", "close": 56.12, "volume": 407647.0}, {"date": "2020-03-02", "close": 56.57, "volume": 344677.0}, {"date": "2020-03-03", "close": 54.67, "volume": 409837.0}, {"date": "2020-03-04", "close": 53.94, "volume": 382413.0}, {"date": "2020-03-05", "close": 53.45, "volume": 575332.0}, {"date": "2020-03-06", "close": 51.53, "volume": 481694.0}, {"date": "2020-03-09", "close": 51.37, "volume": 487934.0}, {"date": "2020-03-10", "close": 53.0, "volume": 480629.0}, {"date": "2020-03-11", "close": 49.58, "volume": 288479.0}, {"date": "2020-03-12", "close": 45.76, "volume": 435589.0}, {"date": "2020-03-13", "close": 50.14, "volume": 570524.0}, {"date": "2020-03-16", "close": 47.75, "volume": 441097.0}, {"date": "2020-03-17", "close": 52.91, "volume": 1387368.0}, {"date": "2020-03-18", "close": 45.97, "volume": 756200.0}, {"date": "2020-03-19", "close": 47.05, "volume": 612962.0}, {"date": "2020-03-20", "close": 42.01, "volume": 572491.0}, {"date": "2020-03-23", "close": 40.65, "volume": 418127.0}, {"date": "2020-03-24", "close": 43.99, "volume": 482400.0}, {"date": "2020-03-25", "close": 42.82, "volume": 372123.0}, {"date": "2020-03-26", "close": 44.0, "volume": 445226.0}, {"date": "2020-03-27", "close": 40.01, "volume": 351914.0}, {"date": "2020-03-30", "close": 43.34, "volume": 443376.0}, {"date": "2020-03-31", "close": 43.81, "volume": 409593.0}, {"date": "2020-04-01", "close": 41.13, "volume": 331777.0}, {"date": "2020-04-02", "close": 43.55, "volume": 556871.0}, {"date": "2020-04-03", "close": 40.79, "volume": 948204.0}, {"date": "2020-04-06", "close": 47.0, "volume": 732810.0}, {"date": "2020-04-07", "close": 50.0, "volume": 732059.0}, {"date": "2020-04-08", "close": 51.82, "volume": 440404.0}, {"date": "2020-04-09", "close": 54.6, "volume": 799938.0}, {"date": "2020-04-13", "close": 48.09, "volume": 576315.0}, {"date": "2020-04-14", "close": 49.19, "volume": 267406.0}, {"date": "2020-04-15", "close": 45.89, "volume": 312609.0}, {"date": "2020-04-16", "close": 46.54, "volume": 338483.0}, {"date": "2020-04-17", "close": 49.36, "volume": 346712.0}, {"date": "2020-04-20", "close": 47.11, "volume": 239008.0}, {"date": "2020-04-21", "close": 44.93, "volume": 227247.0}, {"date": "2020-04-22", "close": 45.29, "volume": 259755.0}, {"date": "2020-04-23", "close": 45.87, "volume": 348060.0}, {"date": "2020-04-24", "close": 45.75, "volume": 466139.0}, {"date": "2020-04-27", "close": 51.39, "volume": 478270.0}, {"date": "2020-04-28", "close": 52.9, "volume": 271810.0}, {"date": "2020-04-29", "close": 57.08, "volume": 436755.0}, {"date": "2020-04-30", "close": 55.49, "volume": 313405.0}, {"date": "2020-05-01", "close": 52.04, "volume": 292857.0}, {"date": "2020-05-04", "close": 52.91, "volume": 257398.0}, {"date": "2020-05-05", "close": 52.88, "volume": 214377.0}, {"date": "2020-05-06", "close": 52.1, "volume": 217929.0}, {"date": "2020-05-07", "close": 52.4, "volume": 283928.0}, {"date": "2020-05-08", "close": 54.38, "volume": 247074.0}, {"date": "2020-05-11", "close": 53.75, "volume": 208654.0}, {"date": "2020-05-12", "close": 51.85, "volume": 216398.0}, {"date": "2020-05-13", "close": 50.39, "volume": 277151.0}, {"date": "2020-05-14", "close": 49.87, "volume": 480128.0}, {"date": "2020-05-15", "close": 51.27, "volume": 373234.0}, {"date": "2020-05-18", "close": 55.0, "volume": 319232.0}, {"date": "2020-05-19", "close": 54.46, "volume": 375390.0}, {"date": "2020-05-20", "close": 55.76, "volume": 476078.0}, {"date": "2020-05-21", "close": 58.48, "volume": 351299.0}, {"date": "2020-05-22", "close": 58.1, "volume": 208044.0}, {"date": "2020-05-26", "close": 60.06, "volume": 338153.0}, {"date": "2020-05-27", "close": 62.04, "volume": 454747.0}, {"date": "2020-05-28", "close": 57.57, "volume": 621813.0}, {"date": "2020-05-29", "close": 55.1, "volume": 632029.0}, {"date": "2020-06-01", "close": 55.145, "volume": 581028.0}, {"date": "2020-06-02", "close": 54.74, "volume": 452987.0}, {"date": "2020-06-03", "close": 55.78, "volume": 509401.0}, {"date": "2020-06-04", "close": 59.495, "volume": 558446.0}, {"date": "2020-06-05", "close": 61.84, "volume": 433727.0}, {"date": "2020-06-08", "close": 61.92, "volume": 394955.0}, {"date": "2020-06-09", "close": 59.69, "volume": 205140.0}, {"date": "2020-06-10", "close": 57.22, "volume": 230440.0}, {"date": "2020-06-11", "close": 55.91, "volume": 324394.0}, {"date": "2020-06-12", "close": 56.75, "volume": 328314.0}, {"date": "2020-06-15", "close": 56.93, "volume": 388378.0}, {"date": "2020-06-16", "close": 58.51, "volume": 417590.0}, {"date": "2020-06-17", "close": 58.11, "volume": 325197.0}, {"date": "2020-06-18", "close": 58.02, "volume": 298233.0}, {"date": "2020-06-19", "close": 56.56, "volume": 422453.0}, {"date": "2020-06-22", "close": 55.88, "volume": 267388.0}, {"date": "2020-06-23", "close": 55.66, "volume": 273588.0}, {"date": "2020-06-24", "close": 52.99, "volume": 362958.0}, {"date": "2020-06-25", "close": 54.45, "volume": 405563.0}, {"date": "2020-06-26", "close": 53.6, "volume": 633725.0}, {"date": "2020-06-29", "close": 55.16, "volume": 300129.0}, {"date": "2020-06-30", "close": 54.94, "volume": 284659.0}, {"date": "2020-07-01", "close": 55.18, "volume": 188702.0}, {"date": "2020-07-02", "close": 55.45, "volume": 237633.0}, {"date": "2020-07-06", "close": 54.645, "volume": 420499.0}, {"date": "2020-07-07", "close": 54.02, "volume": 320240.0}, {"date": "2020-07-08", "close": 55.15, "volume": 254619.0}, {"date": "2020-07-09", "close": 55.06, "volume": 303542.0}, {"date": "2020-07-10", "close": 57.48, "volume": 253506.0}, {"date": "2020-07-13", "close": 57.77, "volume": 337285.0}, {"date": "2020-07-14", "close": 58.35, "volume": 281851.0}, {"date": "2020-07-15", "close": 60.25, "volume": 325022.0}, {"date": "2020-07-16", "close": 59.79, "volume": 204434.0}, {"date": "2020-07-17", "close": 59.19, "volume": 258158.0}, {"date": "2020-07-20", "close": 58.98, "volume": 222140.0}, {"date": "2020-07-21", "close": 60.22, "volume": 169257.0}, {"date": "2020-07-22", "close": 61.35, "volume": 232642.0}, {"date": "2020-07-23", "close": 61.7, "volume": 270584.0}, {"date": "2020-07-24", "close": 61.24, "volume": 225355.0}, {"date": "2020-07-27", "close": 62.79, "volume": 350978.0}, {"date": "2020-07-28", "close": 61.11, "volume": 297590.0}, {"date": "2020-07-29", "close": 60.17, "volume": 720752.0}, {"date": "2020-07-30", "close": 57.58, "volume": 527064.0}, {"date": "2020-07-31", "close": 56.3, "volume": 373039.0}, {"date": "2020-08-03", "close": 58.44, "volume": 409267.0}, {"date": "2020-08-04", "close": 58.52, "volume": 188183.0}, {"date": "2020-08-05", "close": 59.68, "volume": 236301.0}, {"date": "2020-08-06", "close": 55.0, "volume": 806310.0}, {"date": "2020-08-07", "close": 53.5, "volume": 685473.0}, {"date": "2020-08-10", "close": 53.81, "volume": 472248.0}, {"date": "2020-08-11", "close": 54.38, "volume": 478357.0}, {"date": "2020-08-12", "close": 53.63, "volume": 317971.0}, {"date": "2020-08-13", "close": 53.59, "volume": 287266.0}, {"date": "2020-08-14", "close": 53.45, "volume": 495937.0}, {"date": "2020-08-17", "close": 51.13, "volume": 453065.0}, {"date": "2020-08-18", "close": 50.48, "volume": 466103.0}, {"date": "2020-08-19", "close": 48.94, "volume": 590866.0}, {"date": "2020-08-20", "close": 47.2, "volume": 362975.0}, {"date": "2020-08-21", "close": 46.5, "volume": 387592.0}, {"date": "2020-08-24", "close": 47.48, "volume": 312260.0}, {"date": "2020-08-25", "close": 47.24, "volume": 346459.0}, {"date": "2020-08-26", "close": 45.82, "volume": 297916.0}, {"date": "2020-08-27", "close": 45.4, "volume": 329248.0}, {"date": "2020-08-28", "close": 46.67, "volume": 325063.0}, {"date": "2020-08-31", "close": 46.09, "volume": 314961.0}, {"date": "2020-09-01", "close": 46.57, "volume": 326678.0}, {"date": "2020-09-02", "close": 46.23, "volume": 370980.0}, {"date": "2020-09-03", "close": 46.74, "volume": 361539.0}, {"date": "2020-09-04", "close": 46.97, "volume": 338757.0}, {"date": "2020-09-08", "close": 46.03, "volume": 287968.0}, {"date": "2020-09-09", "close": 46.12, "volume": 306060.0}, {"date": "2020-09-10", "close": 43.88, "volume": 317934.0}, {"date": "2020-09-11", "close": 43.48, "volume": 263741.0}, {"date": "2020-09-14", "close": 42.55, "volume": 353759.0}, {"date": "2020-09-15", "close": 41.98, "volume": 287743.0}, {"date": "2020-09-16", "close": 43.27, "volume": 481965.0}, {"date": "2020-09-17", "close": 41.93, "volume": 348472.0}, {"date": "2020-09-18", "close": 41.18, "volume": 775958.0}, {"date": "2020-09-21", "close": 41.4, "volume": 321872.0}, {"date": "2020-09-22", "close": 41.84, "volume": 373953.0}, {"date": "2020-09-23", "close": 41.35, "volume": 439873.0}, {"date": "2020-09-24", "close": 40.96, "volume": 293327.0}, {"date": "2020-09-25", "close": 40.82, "volume": 361827.0}, {"date": "2020-09-28", "close": 40.71, "volume": 365291.0}, {"date": "2020-09-29", "close": 40.3, "volume": 372205.0}, {"date": "2020-09-30", "close": 40.57, "volume": 415600.0}, {"date": "2020-10-01", "close": 41.71, "volume": 293940.0}, {"date": "2020-10-02", "close": 42.33, "volume": 299489.0}, {"date": "2020-10-05", "close": 43.01, "volume": 310553.0}, {"date": "2020-10-06", "close": 42.31, "volume": 337516.0}, {"date": "2020-10-07", "close": 43.34, "volume": 404727.0}, {"date": "2020-10-08", "close": 44.21, "volume": 272867.0}, {"date": "2020-10-09", "close": 44.24, "volume": 322585.0}, {"date": "2020-10-12", "close": 44.74, "volume": 316140.0}, {"date": "2020-10-13", "close": 43.46, "volume": 349247.0}, {"date": "2020-10-14", "close": 42.5, "volume": 335612.0}, {"date": "2020-10-15", "close": 43.28, "volume": 259470.0}, {"date": "2020-10-16", "close": 42.11, "volume": 263976.0}, {"date": "2020-10-19", "close": 41.48, "volume": 228101.0}, {"date": "2020-10-20", "close": 43.0, "volume": 299287.0}, {"date": "2020-10-21", "close": 42.95, "volume": 253110.0}, {"date": "2020-10-22", "close": 45.07, "volume": 348773.0}, {"date": "2020-10-23", "close": 45.56, "volume": 490216.0}, {"date": "2020-10-26", "close": 43.96, "volume": 406453.0}, {"date": "2020-10-27", "close": 43.1, "volume": 352487.0}, {"date": "2020-10-28", "close": 40.6, "volume": 754367.0}, {"date": "2020-10-29", "close": 42.43, "volume": 498677.0}, {"date": "2020-10-30", "close": 42.06, "volume": 266749.0}, {"date": "2020-11-02", "close": 41.23, "volume": 399198.0}, {"date": "2020-11-03", "close": 41.61, "volume": 314816.0}, {"date": "2020-11-04", "close": 41.74, "volume": 195303.0}, {"date": "2020-11-05", "close": 41.55, "volume": 333235.0}, {"date": "2020-11-06", "close": 40.89, "volume": 287854.0}, {"date": "2020-11-09", "close": 43.75, "volume": 670301.0}, {"date": "2020-11-10", "close": 44.0, "volume": 559649.0}, {"date": "2020-11-11", "close": 44.12, "volume": 578166.0}, {"date": "2020-11-12", "close": 42.74, "volume": 265849.0}, {"date": "2020-11-13", "close": 44.36, "volume": 316480.0}, {"date": "2020-11-16", "close": 45.34, "volume": 307722.0}, {"date": "2020-11-17", "close": 43.99, "volume": 267250.0}, {"date": "2020-11-18", "close": 43.29, "volume": 235998.0}, {"date": "2020-11-19", "close": 43.34, "volume": 231488.0}, {"date": "2020-11-20", "close": 43.57, "volume": 259696.0}, {"date": "2020-11-23", "close": 44.84, "volume": 201231.0}, {"date": "2020-11-24", "close": 48.35, "volume": 497603.0}, {"date": "2020-11-25", "close": 47.31, "volume": 326395.0}, {"date": "2020-11-27", "close": 47.63, "volume": 139982.0}, {"date": "2020-11-30", "close": 47.01, "volume": 344622.0}, {"date": "2020-12-01", "close": 47.75, "volume": 228779.0}, {"date": "2020-12-02", "close": 46.8, "volume": 230637.0}, {"date": "2020-12-03", "close": 46.47, "volume": 263989.0}, {"date": "2020-12-04", "close": 48.34, "volume": 400159.0}, {"date": "2020-12-07", "close": 47.34, "volume": 163011.0}, {"date": "2020-12-08", "close": 47.42, "volume": 178544.0}, {"date": "2020-12-09", "close": 48.49, "volume": 183942.0}, {"date": "2020-12-10", "close": 48.24, "volume": 133570.0}, {"date": "2020-12-11", "close": 48.0, "volume": 156102.0}, {"date": "2020-12-14", "close": 49.45, "volume": 271881.0}, {"date": "2020-12-15", "close": 50.15, "volume": 240294.0}, {"date": "2020-12-16", "close": 50.09, "volume": 234175.0}, {"date": "2020-12-17", "close": 51.43, "volume": 189041.0}, {"date": "2020-12-18", "close": 49.71, "volume": 1013167.0}, {"date": "2020-12-21", "close": 50.19, "volume": 257437.0}, {"date": "2020-12-22", "close": 49.83, "volume": 182562.0}, {"date": "2020-12-23", "close": 51.3, "volume": 207147.0}, {"date": "2020-12-24", "close": 53.13, "volume": 210630.0}, {"date": "2020-12-28", "close": 52.7, "volume": 241843.0}, {"date": "2020-12-29", "close": 52.1, "volume": 197340.0}, {"date": "2020-12-30", "close": 51.72, "volume": 190209.0}, {"date": "2020-12-31", "close": 53.3, "volume": 187237.0}, {"date": "2021-01-04", "close": 53.76, "volume": 328515.0}, {"date": "2021-01-05", "close": 54.87, "volume": 313557.0}, {"date": "2021-01-06", "close": 55.95, "volume": 453862.0}, {"date": "2021-01-07", "close": 56.5, "volume": 201515.0}, {"date": "2021-01-08", "close": 55.9, "volume": 179252.0}, {"date": "2021-01-11", "close": 57.44, "volume": 218589.0}, {"date": "2021-01-12", "close": 58.6, "volume": 215123.0}, {"date": "2021-01-13", "close": 58.3, "volume": 180138.0}, {"date": "2021-01-14", "close": 60.33, "volume": 227768.0}, {"date": "2021-01-15", "close": 59.87, "volume": 220338.0}, {"date": "2021-01-19", "close": 58.51, "volume": 434564.0}, {"date": "2021-01-20", "close": 59.04, "volume": 526897.0}, {"date": "2021-01-21", "close": 58.21, "volume": 328308.0}, {"date": "2021-01-22", "close": 56.97, "volume": 237893.0}, {"date": "2021-01-25", "close": 58.41, "volume": 325477.0}, {"date": "2021-01-26", "close": 56.77, "volume": 353688.0}, {"date": "2021-01-27", "close": 59.21, "volume": 1000706.0}, {"date": "2021-01-28", "close": 57.95, "volume": 711308.0}, {"date": "2021-01-29", "close": 58.47, "volume": 459470.0}, {"date": "2021-02-01", "close": 61.33, "volume": 370060.0}, {"date": "2021-02-02", "close": 60.61, "volume": 459287.0}, {"date": "2021-02-03", "close": 60.5, "volume": 200405.0}, {"date": "2021-02-04", "close": 62.07, "volume": 252008.0}, {"date": "2021-02-05", "close": 62.42, "volume": 282012.0}, {"date": "2021-02-08", "close": 62.19, "volume": 232487.0}, {"date": "2021-02-09", "close": 61.87, "volume": 203046.0}, {"date": "2021-02-10", "close": 61.36, "volume": 263932.0}, {"date": "2021-02-11", "close": 62.16, "volume": 319450.0}, {"date": "2021-02-12", "close": 62.82, "volume": 179590.0}, {"date": "2021-02-16", "close": 64.29, "volume": 225997.0}, {"date": "2021-02-17", "close": 63.79, "volume": 210155.0}, {"date": "2021-02-18", "close": 63.71, "volume": 204901.0}, {"date": "2021-02-19", "close": 63.59, "volume": 192650.0}, {"date": "2021-02-22", "close": 65.63, "volume": 289770.0}, {"date": "2021-02-23", "close": 64.46, "volume": 220642.0}, {"date": "2021-02-24", "close": 65.0, "volume": 167577.0}, {"date": "2021-02-25", "close": 61.57, "volume": 261522.0}, {"date": "2021-02-26", "close": 61.99, "volume": 263182.0}, {"date": "2021-03-01", "close": 64.63, "volume": 377566.0}, {"date": "2021-03-02", "close": 65.11, "volume": 257544.0}, {"date": "2021-03-03", "close": 65.16, "volume": 236088.0}, {"date": "2021-03-04", "close": 65.73, "volume": 257757.0}, {"date": "2021-03-05", "close": 68.26, "volume": 437435.0}, {"date": "2021-03-08", "close": 70.08, "volume": 430860.0}, {"date": "2021-03-09", "close": 68.13, "volume": 337923.0}, {"date": "2021-03-10", "close": 68.66, "volume": 234128.0}, {"date": "2021-03-11", "close": 67.81, "volume": 276908.0}, {"date": "2021-03-12", "close": 71.15, "volume": 295817.0}, {"date": "2021-03-15", "close": 69.9, "volume": 285680.0}, {"date": "2021-03-16", "close": 67.38, "volume": 306455.0}, {"date": "2021-03-17", "close": 67.56, "volume": 207071.0}, {"date": "2021-03-18", "close": 65.44, "volume": 315681.0}, {"date": "2021-03-19", "close": 67.33, "volume": 527719.0}, {"date": "2021-03-22", "close": 64.78, "volume": 175265.0}, {"date": "2021-03-23", "close": 61.94, "volume": 315173.0}, {"date": "2021-03-24", "close": 61.55, "volume": 201833.0}, {"date": "2021-03-25", "close": 64.0, "volume": 234626.0}, {"date": "2021-03-26", "close": 66.24, "volume": 219765.0}, {"date": "2021-03-29", "close": 65.36, "volume": 235726.0}, {"date": "2021-03-30", "close": 65.98, "volume": 195480.0}, {"date": "2021-03-31", "close": 65.8, "volume": 321243.0}, {"date": "2021-04-01", "close": 64.87, "volume": 157364.0}, {"date": "2021-04-05", "close": 67.51, "volume": 226347.0}, {"date": "2021-04-06", "close": 68.19, "volume": 401285.0}, {"date": "2021-04-07", "close": 69.65, "volume": 341953.0}, {"date": "2021-04-08", "close": 69.72, "volume": 205140.0}, {"date": "2021-04-09", "close": 69.34, "volume": 161339.0}, {"date": "2021-04-12", "close": 70.7, "volume": 149029.0}, {"date": "2021-04-13", "close": 68.79, "volume": 214384.0}, {"date": "2021-04-14", "close": 70.01, "volume": 161714.0}, {"date": "2021-04-15", "close": 69.66, "volume": 139878.0}, {"date": "2021-04-16", "close": 70.09, "volume": 290308.0}, {"date": "2021-04-19", "close": 68.18, "volume": 204004.0}, {"date": "2021-04-20", "close": 65.94, "volume": 249513.0}, {"date": "2021-04-21", "close": 66.75, "volume": 153632.0}, {"date": "2021-04-22", "close": 67.34, "volume": 176938.0}, {"date": "2021-04-23", "close": 68.93, "volume": 185249.0}, {"date": "2021-04-26", "close": 69.0, "volume": 227665.0}, {"date": "2021-04-27", "close": 70.77, "volume": 186285.0}, {"date": "2021-04-28", "close": 71.05, "volume": 133857.0}, {"date": "2021-04-29", "close": 71.4, "volume": 145756.0}, {"date": "2021-04-30", "close": 70.59, "volume": 204735.0}, {"date": "2021-05-03", "close": 71.01, "volume": 182108.0}, {"date": "2021-05-04", "close": 71.08, "volume": 310231.0}, {"date": "2021-05-05", "close": 71.31, "volume": 157341.0}, {"date": "2021-05-06", "close": 70.2, "volume": 145271.0}, {"date": "2021-05-07", "close": 70.85, "volume": 237937.0}, {"date": "2021-05-10", "close": 69.02, "volume": 323385.0}, {"date": "2021-05-11", "close": 66.44, "volume": 238334.0}, {"date": "2021-05-12", "close": 65.25, "volume": 193417.0}, {"date": "2021-05-13", "close": 67.0, "volume": 211762.0}, {"date": "2021-05-14", "close": 68.58, "volume": 161816.0}, {"date": "2021-05-17", "close": 68.98, "volume": 148264.0}, {"date": "2021-05-18", "close": 66.39, "volume": 232220.0}, {"date": "2021-05-19", "close": 65.98, "volume": 375674.0}, {"date": "2021-05-20", "close": 62.12, "volume": 442519.0}, {"date": "2021-05-21", "close": 63.87, "volume": 268204.0}, {"date": "2021-05-24", "close": 63.09, "volume": 263847.0}, {"date": "2021-05-25", "close": 62.59, "volume": 227107.0}, {"date": "2021-05-26", "close": 62.32, "volume": 190585.0}, {"date": "2021-05-27", "close": 63.05, "volume": 218672.0}, {"date": "2021-05-28", "close": 62.34, "volume": 183186.0}, {"date": "2021-06-01", "close": 63.29, "volume": 285540.0}, {"date": "2021-06-02", "close": 62.84, "volume": 556121.0}, {"date": "2021-06-03", "close": 62.81, "volume": 198754.0}, {"date": "2021-06-04", "close": 62.01, "volume": 282796.0}, {"date": "2021-06-07", "close": 62.83, "volume": 147669.0}, {"date": "2021-06-08", "close": 62.96, "volume": 133927.0}, {"date": "2021-06-09", "close": 62.73, "volume": 192119.0}, {"date": "2021-06-10", "close": 62.74, "volume": 185310.0}, {"date": "2021-06-11", "close": 63.78, "volume": 110130.0}, {"date": "2021-06-14", "close": 63.3, "volume": 157735.0}, {"date": "2021-06-15", "close": 63.62, "volume": 464566.0}, {"date": "2021-06-16", "close": 63.07, "volume": 117203.0}, {"date": "2021-06-17", "close": 61.91, "volume": 121134.0}, {"date": "2021-06-18", "close": 61.13, "volume": 297220.0}, {"date": "2021-06-21", "close": 61.64, "volume": 197249.0}, {"date": "2021-06-22", "close": 62.81, "volume": 153287.0}, {"date": "2021-06-23", "close": 62.6, "volume": 352202.0}, {"date": "2021-06-24", "close": 63.78, "volume": 114637.0}, {"date": "2021-06-25", "close": 64.35, "volume": 529683.0}, {"date": "2021-06-28", "close": 62.83, "volume": 143369.0}, {"date": "2021-06-29", "close": 63.1, "volume": 74298.0}, {"date": "2021-06-30", "close": 63.51, "volume": 166507.0}, {"date": "2021-07-01", "close": 64.44, "volume": 104031.0}, {"date": "2021-07-02", "close": 64.56, "volume": 101198.0}, {"date": "2021-07-06", "close": 62.75, "volume": 104270.0}, {"date": "2021-07-07", "close": 62.61, "volume": 141712.0}, {"date": "2021-07-08", "close": 61.53, "volume": 110607.0}, {"date": "2021-07-09", "close": 63.31, "volume": 74756.0}, {"date": "2021-07-12", "close": 64.55, "volume": 144464.0}, {"date": "2021-07-13", "close": 63.38, "volume": 71250.0}, {"date": "2021-07-14", "close": 62.91, "volume": 88065.0}, {"date": "2021-07-15", "close": 62.45, "volume": 76788.0}, {"date": "2021-07-16", "close": 61.47, "volume": 141926.0}, {"date": "2021-07-19", "close": 60.35, "volume": 262713.0}, {"date": "2021-07-20", "close": 61.9, "volume": 163253.0}, {"date": "2021-07-21", "close": 62.14, "volume": 133721.0}, {"date": "2021-07-22", "close": 62.35, "volume": 129140.0}, {"date": "2021-07-23", "close": 63.1, "volume": 89379.0}, {"date": "2021-07-26", "close": 62.44, "volume": 174392.0}, {"date": "2021-07-27", "close": 63.61, "volume": 169991.0}, {"date": "2021-07-28", "close": 56.59, "volume": 417124.0}, {"date": "2021-07-29", "close": 59.34, "volume": 336848.0}, {"date": "2021-07-30", "close": 58.0, "volume": 223868.0}, {"date": "2021-08-02", "close": 57.56, "volume": 276233.0}, {"date": "2021-08-03", "close": 60.76, "volume": 372160.0}, {"date": "2021-08-04", "close": 58.69, "volume": 137992.0}, {"date": "2021-08-05", "close": 58.44, "volume": 224143.0}, {"date": "2021-08-06", "close": 59.28, "volume": 89848.0}, {"date": "2021-08-09", "close": 56.55, "volume": 128624.0}, {"date": "2021-08-10", "close": 57.25, "volume": 109206.0}, {"date": "2021-08-11", "close": 57.25, "volume": 93846.0}, {"date": "2021-08-12", "close": 56.5, "volume": 101719.0}, {"date": "2021-08-13", "close": 56.74, "volume": 118975.0}, {"date": "2021-08-16", "close": 56.79, "volume": 79232.0}, {"date": "2021-08-17", "close": 55.29, "volume": 131067.0}, {"date": "2021-08-18", "close": 54.74, "volume": 145161.0}, {"date": "2021-08-19", "close": 54.52, "volume": 134630.0}, {"date": "2021-08-20", "close": 55.58, "volume": 155173.0}, {"date": "2021-08-23", "close": 56.3, "volume": 101068.0}, {"date": "2021-08-24", "close": 56.4, "volume": 177051.0}, {"date": "2021-08-25", "close": 56.28, "volume": 98696.0}, {"date": "2021-08-26", "close": 55.12, "volume": 84138.0}, {"date": "2021-08-27", "close": 55.76, "volume": 161717.0}, {"date": "2021-08-30", "close": 56.29, "volume": 97431.0}, {"date": "2021-08-31", "close": 56.91, "volume": 142939.0}, {"date": "2021-09-01", "close": 56.33, "volume": 99402.0}, {"date": "2021-09-02", "close": 56.74, "volume": 91085.0}, {"date": "2021-09-03", "close": 57.15, "volume": 150388.0}, {"date": "2021-09-07", "close": 56.68, "volume": 111212.0}, {"date": "2021-09-08", "close": 55.56, "volume": 162015.0}, {"date": "2021-09-09", "close": 55.21, "volume": 118498.0}, {"date": "2021-09-10", "close": 54.39, "volume": 156189.0}, {"date": "2021-09-13", "close": 55.71, "volume": 188847.0}, {"date": "2021-09-14", "close": 54.96, "volume": 114328.0}, {"date": "2021-09-15", "close": 56.03, "volume": 119478.0}, {"date": "2021-09-16", "close": 55.39, "volume": 133661.0}, {"date": "2021-09-17", "close": 56.09, "volume": 592837.0}, {"date": "2021-09-20", "close": 56.43, "volume": 221799.0}, {"date": "2021-09-21", "close": 57.29, "volume": 153628.0}, {"date": "2021-09-22", "close": 59.13, "volume": 228645.0}, {"date": "2021-09-23", "close": 61.11, "volume": 153383.0}, {"date": "2021-09-24", "close": 60.24, "volume": 191066.0}, {"date": "2021-09-27", "close": 61.25, "volume": 196298.0}, {"date": "2021-09-28", "close": 59.35, "volume": 199218.0}, {"date": "2021-09-29", "close": 59.8, "volume": 195162.0}, {"date": "2021-09-30", "close": 57.51, "volume": 219388.0}, {"date": "2021-10-01", "close": 57.57, "volume": 295314.0}, {"date": "2021-10-04", "close": 57.58, "volume": 224611.0}, {"date": "2021-10-05", "close": 56.39, "volume": 221560.0}, {"date": "2021-10-06", "close": 55.43, "volume": 285129.0}, {"date": "2021-10-07", "close": 56.69, "volume": 429039.0}, {"date": "2021-10-08", "close": 57.64, "volume": 144287.0}, {"date": "2021-10-11", "close": 55.56, "volume": 179058.0}, {"date": "2021-10-12", "close": 56.71, "volume": 116392.0}, {"date": "2021-10-13", "close": 56.93, "volume": 100108.0}, {"date": "2021-10-14", "close": 57.71, "volume": 85288.0}, {"date": "2021-10-15", "close": 57.97, "volume": 150624.0}, {"date": "2021-10-18", "close": 57.57, "volume": 124075.0}, {"date": "2021-10-19", "close": 57.58, "volume": 156663.0}, {"date": "2021-10-20", "close": 57.79, "volume": 101678.0}, {"date": "2021-10-21", "close": 59.51, "volume": 160756.0}, {"date": "2021-10-22", "close": 58.73, "volume": 136576.0}, {"date": "2021-10-25", "close": 58.44, "volume": 158404.0}, {"date": "2021-10-26", "close": 58.19, "volume": 255274.0}, {"date": "2021-10-27", "close": 61.78, "volume": 291827.0}, {"date": "2021-10-28", "close": 61.79, "volume": 231855.0}, {"date": "2021-10-29", "close": 61.76, "volume": 189887.0}, {"date": "2021-11-01", "close": 62.58, "volume": 203310.0}, {"date": "2021-11-02", "close": 62.44, "volume": 197471.0}, {"date": "2021-11-03", "close": 63.03, "volume": 171998.0}, {"date": "2021-11-04", "close": 61.23, "volume": 147893.0}, {"date": "2021-11-05", "close": 62.87, "volume": 170250.0}, {"date": "2021-11-08", "close": 63.08, "volume": 125493.0}, {"date": "2021-11-09", "close": 62.83, "volume": 80817.0}, {"date": "2021-11-10", "close": 61.98, "volume": 96977.0}, {"date": "2021-11-11", "close": 62.74, "volume": 85669.0}, {"date": "2021-11-12", "close": 62.74, "volume": 75051.0}, {"date": "2021-11-15", "close": 64.24, "volume": 128842.0}, {"date": "2021-11-16", "close": 64.26, "volume": 103354.0}, {"date": "2021-11-17", "close": 63.39, "volume": 111989.0}, {"date": "2021-11-18", "close": 61.72, "volume": 177196.0}, {"date": "2021-11-19", "close": 60.11, "volume": 149287.0}, {"date": "2021-11-22", "close": 61.77, "volume": 208358.0}, {"date": "2021-11-23", "close": 61.0, "volume": 217839.0}, {"date": "2021-11-24", "close": 61.28, "volume": 152258.0}, {"date": "2021-11-26", "close": 58.24, "volume": 128344.0}, {"date": "2021-11-29", "close": 57.87, "volume": 181117.0}, {"date": "2021-11-30", "close": 56.02, "volume": 213489.0}, {"date": "2021-12-01", "close": 55.24, "volume": 256178.0}, {"date": "2021-12-02", "close": 57.49, "volume": 146866.0}, {"date": "2021-12-03", "close": 56.82, "volume": 244935.0}, {"date": "2021-12-06", "close": 57.69, "volume": 255033.0}, {"date": "2021-12-07", "close": 58.3, "volume": 139351.0}, {"date": "2021-12-08", "close": 58.82, "volume": 268138.0}, {"date": "2021-12-09", "close": 58.83, "volume": 90664.0}, {"date": "2021-12-10", "close": 57.64, "volume": 129977.0}, {"date": "2021-12-13", "close": 55.26, "volume": 200435.0}, {"date": "2021-12-14", "close": 54.97, "volume": 265485.0}, {"date": "2021-12-15", "close": 57.23, "volume": 252188.0}, {"date": "2021-12-16", "close": 55.64, "volume": 217924.0}, {"date": "2021-12-17", "close": 55.68, "volume": 901513.0}, {"date": "2021-12-20", "close": 55.29, "volume": 218731.0}, {"date": "2021-12-21", "close": 58.22, "volume": 387085.0}, {"date": "2021-12-22", "close": 59.15, "volume": 216569.0}, {"date": "2021-12-23", "close": 59.15, "volume": 143213.0}, {"date": "2021-12-27", "close": 59.22, "volume": 159614.0}, {"date": "2021-12-28", "close": 59.21, "volume": 116659.0}, {"date": "2021-12-29", "close": 59.54, "volume": 79857.0}, {"date": "2021-12-30", "close": 58.83, "volume": 111643.0}, {"date": "2021-12-31", "close": 58.27, "volume": 105968.0}, {"date": "2022-01-03", "close": 58.46, "volume": 177145.0}, {"date": "2022-01-04", "close": 59.19, "volume": 173527.0}, {"date": "2022-01-05", "close": 58.03, "volume": 148301.0}, {"date": "2022-01-06", "close": 58.9, "volume": 186470.0}, {"date": "2022-01-07", "close": 58.39, "volume": 164327.0}, {"date": "2022-01-10", "close": 57.72, "volume": 118306.0}, {"date": "2022-01-11", "close": 57.63, "volume": 185399.0}, {"date": "2022-01-12", "close": 56.44, "volume": 165707.0}, {"date": "2022-01-13", "close": 57.41, "volume": 167276.0}, {"date": "2022-01-14", "close": 57.18, "volume": 221029.0}, {"date": "2022-01-18", "close": 56.05, "volume": 161339.0}, {"date": "2022-01-19", "close": 55.77, "volume": 152769.0}, {"date": "2022-01-20", "close": 54.24, "volume": 175271.0}, {"date": "2022-01-21", "close": 54.27, "volume": 218313.0}, {"date": "2022-01-24", "close": 58.34, "volume": 390655.0}, {"date": "2022-01-25", "close": 57.89, "volume": 341837.0}, {"date": "2022-01-26", "close": 53.3, "volume": 671243.0}, {"date": "2022-01-27", "close": 50.5, "volume": 384430.0}, {"date": "2022-01-28", "close": 48.74, "volume": 351703.0}, {"date": "2022-01-31", "close": 49.73, "volume": 858160.0}, {"date": "2022-02-01", "close": 49.52, "volume": 521050.0}, {"date": "2022-02-02", "close": 48.86, "volume": 556835.0}, {"date": "2022-02-03", "close": 46.9, "volume": 475932.0}, {"date": "2022-02-04", "close": 45.04, "volume": 483021.0}, {"date": "2022-02-07", "close": 44.63, "volume": 403675.0}, {"date": "2022-02-08", "close": 45.46, "volume": 282904.0}, {"date": "2022-02-09", "close": 45.41, "volume": 329175.0}, {"date": "2022-02-10", "close": 44.43, "volume": 379893.0}, {"date": "2022-02-11", "close": 44.33, "volume": 305695.0}, {"date": "2022-02-14", "close": 45.0, "volume": 354986.0}, {"date": "2022-02-15", "close": 46.19, "volume": 441571.0}, {"date": "2022-02-16", "close": 47.0, "volume": 560747.0}, {"date": "2022-02-17", "close": 47.55, "volume": 277379.0}, {"date": "2022-02-18", "close": 47.81, "volume": 387315.0}, {"date": "2022-02-22", "close": 45.41, "volume": 355946.0}, {"date": "2022-02-23", "close": 44.39, "volume": 288385.0}, {"date": "2022-02-24", "close": 46.35, "volume": 359317.0}, {"date": "2022-02-25", "close": 47.02, "volume": 311515.0}, {"date": "2022-02-28", "close": 46.68, "volume": 206883.0}, {"date": "2022-03-01", "close": 45.2, "volume": 249751.0}, {"date": "2022-03-02", "close": 46.81, "volume": 241076.0}, {"date": "2022-03-03", "close": 46.03, "volume": 185558.0}, {"date": "2022-03-04", "close": 46.16, "volume": 212381.0}, {"date": "2022-03-07", "close": 44.15, "volume": 264595.0}, {"date": "2022-03-08", "close": 43.73, "volume": 184709.0}, {"date": "2022-03-09", "close": 44.58, "volume": 199252.0}, {"date": "2022-03-10", "close": 44.19, "volume": 177083.0}, {"date": "2022-03-11", "close": 44.94, "volume": 290473.0}, {"date": "2022-03-14", "close": 44.61, "volume": 210788.0}, {"date": "2022-03-15", "close": 44.25, "volume": 360729.0}, {"date": "2022-03-16", "close": 44.45, "volume": 1776849.0}, {"date": "2022-03-17", "close": 45.67, "volume": 537375.0}, {"date": "2022-03-18", "close": 43.59, "volume": 671364.0}, {"date": "2022-03-21", "close": 43.86, "volume": 287764.0}, {"date": "2022-03-22", "close": 44.29, "volume": 510167.0}, {"date": "2022-03-23", "close": 43.39, "volume": 190115.0}, {"date": "2022-03-24", "close": 43.4, "volume": 138810.0}, {"date": "2022-03-25", "close": 44.12, "volume": 251318.0}, {"date": "2022-03-28", "close": 44.93, "volume": 239946.0}, {"date": "2022-03-29", "close": 46.3, "volume": 601641.0}, {"date": "2022-03-30", "close": 45.45, "volume": 254281.0}, {"date": "2022-03-31", "close": 44.34, "volume": 498743.0}, {"date": "2022-04-01", "close": 44.71, "volume": 329489.0}, {"date": "2022-04-04", "close": 44.61, "volume": 212662.0}, {"date": "2022-04-05", "close": 44.2, "volume": 220016.0}, {"date": "2022-04-06", "close": 44.78, "volume": 267219.0}, {"date": "2022-04-07", "close": 45.17, "volume": 235463.0}, {"date": "2022-04-08", "close": 44.99, "volume": 493129.0}, {"date": "2022-04-11", "close": 44.78, "volume": 227837.0}, {"date": "2022-04-12", "close": 44.67, "volume": 257971.0}, {"date": "2022-04-13", "close": 45.18, "volume": 221471.0}, {"date": "2022-04-14", "close": 46.27, "volume": 298609.0}, {"date": "2022-04-18", "close": 45.73, "volume": 339414.0}, {"date": "2022-04-19", "close": 47.35, "volume": 297330.0}, {"date": "2022-04-20", "close": 48.4, "volume": 231843.0}, {"date": "2022-04-21", "close": 49.14, "volume": 348274.0}, {"date": "2022-04-22", "close": 47.01, "volume": 569239.0}, {"date": "2022-04-25", "close": 46.51, "volume": 721260.0}, {"date": "2022-04-26", "close": 44.73, "volume": 478841.0}, {"date": "2022-04-27", "close": 45.48, "volume": 1068291.0}, {"date": "2022-04-28", "close": 45.99, "volume": 476038.0}, {"date": "2022-04-29", "close": 45.73, "volume": 384791.0}, {"date": "2022-05-02", "close": 46.95, "volume": 345853.0}, {"date": "2022-05-03", "close": 45.99, "volume": 174610.0}, {"date": "2022-05-04", "close": 46.17, "volume": 349936.0}, {"date": "2022-05-05", "close": 44.44, "volume": 388106.0}, {"date": "2022-05-06", "close": 43.75, "volume": 316192.0}, {"date": "2022-05-09", "close": 44.88, "volume": 523215.0}, {"date": "2022-05-10", "close": 43.98, "volume": 227012.0}, {"date": "2022-05-11", "close": 43.49, "volume": 286368.0}, {"date": "2022-05-12", "close": 44.68, "volume": 317812.0}, {"date": "2022-05-13", "close": 46.1, "volume": 346028.0}, {"date": "2022-05-16", "close": 45.89, "volume": 326556.0}, {"date": "2022-05-17", "close": 46.68, "volume": 309425.0}, {"date": "2022-05-18", "close": 43.65, "volume": 537772.0}, {"date": "2022-05-19", "close": 39.8, "volume": 1293718.0}, {"date": "2022-05-20", "close": 38.8, "volume": 706338.0}, {"date": "2022-05-23", "close": 42.98, "volume": 1082278.0}, {"date": "2022-05-24", "close": 43.21, "volume": 584590.0}, {"date": "2022-05-25", "close": 45.72, "volume": 479769.0}, {"date": "2022-05-26", "close": 46.7, "volume": 449189.0}, {"date": "2022-05-27", "close": 47.74, "volume": 512944.0}, {"date": "2022-05-31", "close": 47.42, "volume": 457133.0}, {"date": "2022-06-01", "close": 46.0, "volume": 272869.0}, {"date": "2022-06-02", "close": 46.71, "volume": 275969.0}, {"date": "2022-06-03", "close": 45.79, "volume": 221015.0}, {"date": "2022-06-06", "close": 46.1, "volume": 226630.0}, {"date": "2022-06-07", "close": 45.42, "volume": 310011.0}, {"date": "2022-06-08", "close": 44.43, "volume": 298211.0}, {"date": "2022-06-09", "close": 44.71, "volume": 238687.0}, {"date": "2022-06-10", "close": 43.17, "volume": 280541.0}, {"date": "2022-06-13", "close": 42.7, "volume": 326036.0}, {"date": "2022-06-14", "close": 41.96, "volume": 283390.0}, {"date": "2022-06-15", "close": 42.31, "volume": 334258.0}, {"date": "2022-06-16", "close": 40.03, "volume": 279831.0}, {"date": "2022-06-17", "close": 40.0, "volume": 737247.0}, {"date": "2022-06-21", "close": 40.17, "volume": 547886.0}, {"date": "2022-06-22", "close": 42.02, "volume": 577010.0}, {"date": "2022-06-23", "close": 43.72, "volume": 537287.0}, {"date": "2022-06-24", "close": 45.5, "volume": 1013606.0}, {"date": "2022-06-27", "close": 45.13, "volume": 360826.0}, {"date": "2022-06-28", "close": 44.22, "volume": 453854.0}, {"date": "2022-06-29", "close": 43.74, "volume": 355113.0}, {"date": "2022-06-30", "close": 42.88, "volume": 385460.0}, {"date": "2022-07-01", "close": 43.86, "volume": 386897.0}, {"date": "2022-07-05", "close": 45.43, "volume": 492246.0}, {"date": "2022-07-06", "close": 44.4, "volume": 375916.0}, {"date": "2022-07-07", "close": 44.81, "volume": 195361.0}, {"date": "2022-07-08", "close": 44.02, "volume": 226201.0}, {"date": "2022-07-11", "close": 43.58, "volume": 300930.0}, {"date": "2022-07-12", "close": 44.3, "volume": 315836.0}, {"date": "2022-07-13", "close": 44.91, "volume": 343645.0}, {"date": "2022-07-14", "close": 46.01, "volume": 870221.0}, {"date": "2022-07-15", "close": 47.12, "volume": 634169.0}, {"date": "2022-07-18", "close": 46.87, "volume": 367405.0}, {"date": "2022-07-19", "close": 48.14, "volume": 309713.0}, {"date": "2022-07-20", "close": 49.5, "volume": 350941.0}, {"date": "2022-07-21", "close": 48.6, "volume": 308599.0}, {"date": "2022-07-22", "close": 48.08, "volume": 275419.0}, {"date": "2022-07-25", "close": 47.52, "volume": 280294.0}, {"date": "2022-07-26", "close": 45.78, "volume": 522141.0}, {"date": "2022-07-27", "close": 47.69, "volume": 622714.0}, {"date": "2022-07-28", "close": 49.75, "volume": 417200.0}, {"date": "2022-07-29", "close": 50.15, "volume": 376179.0}, {"date": "2022-08-01", "close": 50.79, "volume": 353077.0}, {"date": "2022-08-02", "close": 49.73, "volume": 302187.0}, {"date": "2022-08-03", "close": 51.6, "volume": 349001.0}, {"date": "2022-08-04", "close": 50.32, "volume": 195375.0}, {"date": "2022-08-05", "close": 50.69, "volume": 239768.0}, {"date": "2022-08-08", "close": 51.51, "volume": 295174.0}, {"date": "2022-08-09", "close": 51.38, "volume": 318152.0}, {"date": "2022-08-10", "close": 51.5, "volume": 260979.0}, {"date": "2022-08-11", "close": 52.26, "volume": 263453.0}, {"date": "2022-08-12", "close": 52.29, "volume": 245396.0}, {"date": "2022-08-15", "close": 52.18, "volume": 189014.0}, {"date": "2022-08-16", "close": 53.58, "volume": 218870.0}, {"date": "2022-08-17", "close": 52.53, "volume": 187777.0}, {"date": "2022-08-18", "close": 51.64, "volume": 217740.0}, {"date": "2022-08-19", "close": 50.73, "volume": 285027.0}, {"date": "2022-08-22", "close": 49.07, "volume": 265590.0}, {"date": "2022-08-23", "close": 48.76, "volume": 335236.0}, {"date": "2022-08-24", "close": 47.55, "volume": 380416.0}, {"date": "2022-08-25", "close": 48.42, "volume": 217975.0}, {"date": "2022-08-26", "close": 47.51, "volume": 296453.0}, {"date": "2022-08-29", "close": 46.8, "volume": 245647.0}, {"date": "2022-08-30", "close": 46.67, "volume": 247385.0}, {"date": "2022-08-31", "close": 46.31, "volume": 163546.0}, {"date": "2022-09-01", "close": 46.23, "volume": 176974.0}, {"date": "2022-09-02", "close": 46.16, "volume": 190879.0}, {"date": "2022-09-06", "close": 45.42, "volume": 202574.0}, {"date": "2022-09-07", "close": 47.2, "volume": 194586.0}, {"date": "2022-09-08", "close": 46.71, "volume": 218660.0}, {"date": "2022-09-09", "close": 47.04, "volume": 203362.0}, {"date": "2022-09-12", "close": 47.98, "volume": 242993.0}, {"date": "2022-09-13", "close": 45.13, "volume": 200519.0}, {"date": "2022-09-14", "close": 44.95, "volume": 271529.0}, {"date": "2022-09-15", "close": 44.38, "volume": 400380.0}, {"date": "2022-09-16", "close": 44.88, "volume": 1204963.0}, {"date": "2022-09-19", "close": 45.2, "volume": 240447.0}, {"date": "2022-09-20", "close": 44.82, "volume": 244435.0}, {"date": "2022-09-21", "close": 44.66, "volume": 221725.0}, {"date": "2022-09-22", "close": 44.04, "volume": 240590.0}, {"date": "2022-09-23", "close": 43.66, "volume": 305240.0}, {"date": "2022-09-26", "close": 43.26, "volume": 475942.0}, {"date": "2022-09-27", "close": 43.08, "volume": 443769.0}, {"date": "2022-09-28", "close": 44.13, "volume": 314718.0}, {"date": "2022-09-29", "close": 43.28, "volume": 339547.0}, {"date": "2022-09-30", "close": 43.46, "volume": 477094.0}, {"date": "2022-10-03", "close": 44.26, "volume": 244718.0}, {"date": "2022-10-04", "close": 45.4, "volume": 369954.0}, {"date": "2022-10-05", "close": 46.09, "volume": 258289.0}, {"date": "2022-10-06", "close": 46.78, "volume": 223010.0}, {"date": "2022-10-07", "close": 46.43, "volume": 296622.0}, {"date": "2022-10-10", "close": 46.29, "volume": 265274.0}, {"date": "2022-10-11", "close": 46.33, "volume": 310171.0}, {"date": "2022-10-12", "close": 46.29, "volume": 232844.0}, {"date": "2022-10-13", "close": 46.25, "volume": 202262.0}, {"date": "2022-10-14", "close": 45.35, "volume": 177755.0}, {"date": "2022-10-17", "close": 45.93, "volume": 430430.0}, {"date": "2022-10-18", "close": 47.27, "volume": 440637.0}, {"date": "2022-10-19", "close": 47.48, "volume": 330527.0}, {"date": "2022-10-20", "close": 46.32, "volume": 226852.0}, {"date": "2022-10-21", "close": 46.89, "volume": 251070.0}, {"date": "2022-10-24", "close": 47.84, "volume": 234918.0}, {"date": "2022-10-25", "close": 48.6, "volume": 279329.0}, {"date": "2022-10-26", "close": 44.59, "volume": 402737.0}, {"date": "2022-10-27", "close": 45.53, "volume": 302578.0}, {"date": "2022-10-28", "close": 46.97, "volume": 283438.0}, {"date": "2022-10-31", "close": 47.75, "volume": 255990.0}, {"date": "2022-11-01", "close": 47.59, "volume": 241713.0}, {"date": "2022-11-02", "close": 45.37, "volume": 263517.0}, {"date": "2022-11-03", "close": 45.45, "volume": 157290.0}, {"date": "2022-11-04", "close": 45.9, "volume": 190203.0}, {"date": "2022-11-07", "close": 47.11, "volume": 180128.0}, {"date": "2022-11-08", "close": 45.41, "volume": 237674.0}, {"date": "2022-11-09", "close": 44.54, "volume": 257765.0}, {"date": "2022-11-10", "close": 46.8, "volume": 268847.0}, {"date": "2022-11-11", "close": 46.76, "volume": 203750.0}, {"date": "2022-11-14", "close": 46.06, "volume": 221814.0}, {"date": "2022-11-15", "close": 45.87, "volume": 294392.0}, {"date": "2022-11-16", "close": 45.02, "volume": 404695.0}, {"date": "2022-11-17", "close": 44.21, "volume": 412700.0}, {"date": "2022-11-18", "close": 44.25, "volume": 411150.0}, {"date": "2022-11-21", "close": 45.84, "volume": 238519.0}, {"date": "2022-11-22", "close": 46.31, "volume": 179830.0}, {"date": "2022-11-23", "close": 45.78, "volume": 148560.0}, {"date": "2022-11-25", "close": 46.17, "volume": 109834.0}, {"date": "2022-11-28", "close": 46.94, "volume": 238740.0}, {"date": "2022-11-29", "close": 45.97, "volume": 238397.0}, {"date": "2022-11-30", "close": 45.47, "volume": 340097.0}, {"date": "2022-12-01", "close": 45.96, "volume": 229425.0}, {"date": "2022-12-02", "close": 46.92, "volume": 206986.0}, {"date": "2022-12-05", "close": 47.18, "volume": 383752.0}, {"date": "2022-12-06", "close": 47.85, "volume": 236072.0}, {"date": "2022-12-07", "close": 48.34, "volume": 279869.0}, {"date": "2022-12-08", "close": 49.18, "volume": 213041.0}, {"date": "2022-12-09", "close": 48.39, "volume": 375198.0}, {"date": "2022-12-12", "close": 47.87, "volume": 216693.0}, {"date": "2022-12-13", "close": 46.96, "volume": 307560.0}, {"date": "2022-12-14", "close": 45.9, "volume": 335296.0}, {"date": "2022-12-15", "close": 44.55, "volume": 249898.0}, {"date": "2022-12-16", "close": 44.52, "volume": 946608.0}, {"date": "2022-12-19", "close": 46.29, "volume": 338129.0}, {"date": "2022-12-20", "close": 44.69, "volume": 309020.0}, {"date": "2022-12-21", "close": 45.62, "volume": 187668.0}, {"date": "2022-12-22", "close": 45.3, "volume": 200093.0}, {"date": "2022-12-23", "close": 45.19, "volume": 163176.0}, {"date": "2022-12-27", "close": 45.11, "volume": 189454.0}, {"date": "2022-12-28", "close": 45.29, "volume": 187243.0}, {"date": "2022-12-29", "close": 46.17, "volume": 175953.0}, {"date": "2022-12-30", "close": 45.2, "volume": 168988.0}, {"date": "2023-01-03", "close": 45.59, "volume": 337667.0}, {"date": "2023-01-04", "close": 45.37, "volume": 224282.0}, {"date": "2023-01-05", "close": 45.67, "volume": 171368.0}, {"date": "2023-01-06", "close": 46.94, "volume": 211990.0}, {"date": "2023-01-09", "close": 46.7, "volume": 254918.0}, {"date": "2023-01-10", "close": 47.48, "volume": 353058.0}, {"date": "2023-01-11", "close": 48.24, "volume": 178256.0}, {"date": "2023-01-12", "close": 48.32, "volume": 172457.0}, {"date": "2023-01-13", "close": 48.35, "volume": 127110.0}, {"date": "2023-01-17", "close": 47.36, "volume": 177928.0}, {"date": "2023-01-18", "close": 47.07, "volume": 167400.0}, {"date": "2023-01-19", "close": 46.3, "volume": 223846.0}, {"date": "2023-01-20", "close": 46.89, "volume": 190754.0}, {"date": "2023-01-23", "close": 45.02, "volume": 235824.0}, {"date": "2023-01-24", "close": 44.97, "volume": 220679.0}, {"date": "2023-01-25", "close": 49.98, "volume": 592233.0}, {"date": "2023-01-26", "close": 50.32, "volume": 374170.0}, {"date": "2023-01-27", "close": 49.82, "volume": 428903.0}, {"date": "2023-01-30", "close": 48.72, "volume": 281346.0}, {"date": "2023-01-31", "close": 50.9, "volume": 404800.0}, {"date": "2023-02-01", "close": 53.05, "volume": 481665.0}, {"date": "2023-02-02", "close": 53.97, "volume": 447282.0}, {"date": "2023-02-03", "close": 53.56, "volume": 334983.0}, {"date": "2023-02-06", "close": 52.19, "volume": 297381.0}, {"date": "2023-02-07", "close": 52.47, "volume": 254876.0}, {"date": "2023-02-08", "close": 52.9, "volume": 243308.0}, {"date": "2023-02-09", "close": 52.96, "volume": 319444.0}, {"date": "2023-02-10", "close": 52.84, "volume": 281892.0}, {"date": "2023-02-13", "close": 54.0, "volume": 266633.0}, {"date": "2023-02-14", "close": 54.08, "volume": 241887.0}, {"date": "2023-02-15", "close": 54.5, "volume": 238322.0}, {"date": "2023-02-16", "close": 54.97, "volume": 262744.0}, {"date": "2023-02-17", "close": 54.4, "volume": 349967.0}, {"date": "2023-02-21", "close": 51.81, "volume": 275517.0}, {"date": "2023-02-22", "close": 51.84, "volume": 302786.0}, {"date": "2023-02-23", "close": 50.55, "volume": 245637.0}, {"date": "2023-02-24", "close": 50.5, "volume": 230168.0}, {"date": "2023-02-27", "close": 50.62, "volume": 226381.0}, {"date": "2023-02-28", "close": 50.44, "volume": 290953.0}, {"date": "2023-03-01", "close": 49.95, "volume": 222673.0}, {"date": "2023-03-02", "close": 50.5, "volume": 209081.0}, {"date": "2023-03-03", "close": 50.62, "volume": 214479.0}, {"date": "2023-03-06", "close": 49.7, "volume": 214109.0}, {"date": "2023-03-07", "close": 49.94, "volume": 201560.0}, {"date": "2023-03-08", "close": 49.88, "volume": 188772.0}, {"date": "2023-03-09", "close": 49.95, "volume": 287869.0}, {"date": "2023-03-10", "close": 48.07, "volume": 315028.0}, {"date": "2023-03-13", "close": 48.21, "volume": 326979.0}, {"date": "2023-03-14", "close": 49.36, "volume": 401408.0}, {"date": "2023-03-15", "close": 48.86, "volume": 275976.0}, {"date": "2023-03-16", "close": 49.2, "volume": 419911.0}, {"date": "2023-03-17", "close": 47.5, "volume": 751683.0}, {"date": "2023-03-20", "close": 48.23, "volume": 444974.0}, {"date": "2023-03-21", "close": 48.11, "volume": 354101.0}, {"date": "2023-03-22", "close": 48.38, "volume": 254899.0}, {"date": "2023-03-23", "close": 48.27, "volume": 228072.0}, {"date": "2023-03-24", "close": 48.93, "volume": 226660.0}, {"date": "2023-03-27", "close": 48.94, "volume": 179266.0}, {"date": "2023-03-28", "close": 49.56, "volume": 171045.0}, {"date": "2023-03-29", "close": 48.76, "volume": 310039.0}, {"date": "2023-03-30", "close": 48.72, "volume": 299404.0}, {"date": "2023-03-31", "close": 49.43, "volume": 293488.0}, {"date": "2023-04-03", "close": 49.54, "volume": 232583.0}, {"date": "2023-04-04", "close": 48.08, "volume": 177600.0}, {"date": "2023-04-05", "close": 46.95, "volume": 207866.0}, {"date": "2023-04-06", "close": 46.65, "volume": 324913.0}, {"date": "2023-04-10", "close": 47.1, "volume": 393957.0}, {"date": "2023-04-11", "close": 47.51, "volume": 266529.0}, {"date": "2023-04-12", "close": 47.45, "volume": 323465.0}, {"date": "2023-04-13", "close": 47.66, "volume": 204035.0}, {"date": "2023-04-14", "close": 47.37, "volume": 249954.0}, {"date": "2023-04-17", "close": 47.36, "volume": 222412.0}, {"date": "2023-04-18", "close": 47.88, "volume": 279946.0}, {"date": "2023-04-19", "close": 48.36, "volume": 156221.0}, {"date": "2023-04-20", "close": 48.17, "volume": 270839.0}, {"date": "2023-04-21", "close": 48.29, "volume": 178033.0}, {"date": "2023-04-24", "close": 49.41, "volume": 226322.0}, {"date": "2023-04-25", "close": 48.37, "volume": 256148.0}, {"date": "2023-04-26", "close": 47.8, "volume": 170392.0}, {"date": "2023-04-27", "close": 49.0, "volume": 162911.0}, {"date": "2023-04-28", "close": 48.88, "volume": 174598.0}, {"date": "2023-05-01", "close": 48.9, "volume": 156900.0}, {"date": "2023-05-02", "close": 48.59, "volume": 174215.0}, {"date": "2023-05-03", "close": 48.44, "volume": 149744.0}, {"date": "2023-05-04", "close": 47.97, "volume": 117659.0}, {"date": "2023-05-05", "close": 48.83, "volume": 134622.0}, {"date": "2023-05-08", "close": 49.14, "volume": 155265.0}, {"date": "2023-05-09", "close": 49.49, "volume": 200705.0}, {"date": "2023-05-10", "close": 48.91, "volume": 170429.0}, {"date": "2023-05-11", "close": 48.57, "volume": 227263.0}, {"date": "2023-05-12", "close": 49.14, "volume": 160023.0}, {"date": "2023-05-15", "close": 48.7, "volume": 167238.0}, {"date": "2023-05-16", "close": 48.42, "volume": 281755.0}, {"date": "2023-05-17", "close": 48.93, "volume": 451505.0}, {"date": "2023-05-18", "close": 45.05, "volume": 1139718.0}, {"date": "2023-05-19", "close": 44.62, "volume": 352362.0}, {"date": "2023-05-22", "close": 43.24, "volume": 397106.0}, {"date": "2023-05-23", "close": 43.35, "volume": 334458.0}, {"date": "2023-05-24", "close": 43.14, "volume": 218183.0}, {"date": "2023-05-25", "close": 42.23, "volume": 276429.0}, {"date": "2023-05-26", "close": 43.19, "volume": 224732.0}, {"date": "2023-05-30", "close": 42.6, "volume": 238772.0}, {"date": "2023-05-31", "close": 41.37, "volume": 399495.0}, {"date": "2023-06-01", "close": 41.34, "volume": 268742.0}, {"date": "2023-06-02", "close": 42.45, "volume": 277234.0}, {"date": "2023-06-05", "close": 42.35, "volume": 234080.0}, {"date": "2023-06-06", "close": 42.94, "volume": 269854.0}, {"date": "2023-06-07", "close": 43.85, "volume": 237630.0}, {"date": "2023-06-08", "close": 42.35, "volume": 366996.0}, {"date": "2023-06-09", "close": 41.28, "volume": 377097.0}, {"date": "2023-06-12", "close": 41.14, "volume": 353710.0}, {"date": "2023-06-13", "close": 42.37, "volume": 390696.0}, {"date": "2023-06-14", "close": 40.8, "volume": 401483.0}, {"date": "2023-06-15", "close": 41.2, "volume": 438556.0}, {"date": "2023-06-16", "close": 39.5, "volume": 824773.0}, {"date": "2023-06-20", "close": 39.89, "volume": 416183.0}, {"date": "2023-06-21", "close": 39.94, "volume": 275535.0}, {"date": "2023-06-22", "close": 40.16, "volume": 226645.0}, {"date": "2023-06-23", "close": 39.67, "volume": 684280.0}, {"date": "2023-06-26", "close": 39.21, "volume": 276712.0}, {"date": "2023-06-27", "close": 39.62, "volume": 244120.0}, {"date": "2023-06-28", "close": 40.01, "volume": 202818.0}, {"date": "2023-06-29", "close": 39.92, "volume": 264632.0}, {"date": "2023-06-30", "close": 40.63, "volume": 219218.0}, {"date": "2023-07-03", "close": 41.29, "volume": 142302.0}, {"date": "2023-07-05", "close": 40.63, "volume": 290881.0}, {"date": "2023-07-06", "close": 39.76, "volume": 223197.0}, {"date": "2023-07-07", "close": 39.98, "volume": 249334.0}, {"date": "2023-07-10", "close": 40.1, "volume": 1000652.0}, {"date": "2023-07-11", "close": 40.53, "volume": 271131.0}, {"date": "2023-07-12", "close": 40.82, "volume": 191028.0}, {"date": "2023-07-13", "close": 40.82, "volume": 189080.0}, {"date": "2023-07-14", "close": 41.19, "volume": 225586.0}, {"date": "2023-07-17", "close": 39.33, "volume": 371730.0}, {"date": "2023-07-18", "close": 39.69, "volume": 366702.0}, {"date": "2023-07-19", "close": 39.43, "volume": 477210.0}, {"date": "2023-07-20", "close": 39.0, "volume": 537049.0}, {"date": "2023-07-21", "close": 38.8, "volume": 422887.0}, {"date": "2023-07-24", "close": 39.65, "volume": 431929.0}, {"date": "2023-07-25", "close": 39.2, "volume": 604299.0}, {"date": "2023-07-26", "close": 36.96, "volume": 1276097.0}, {"date": "2023-07-27", "close": 36.71, "volume": 533265.0}, {"date": "2023-07-28", "close": 36.68, "volume": 353035.0}, {"date": "2023-07-31", "close": 36.65, "volume": 488098.0}, {"date": "2023-08-01", "close": 36.06, "volume": 334639.0}, {"date": "2023-08-02", "close": 35.24, "volume": 729582.0}, {"date": "2023-08-03", "close": 36.09, "volume": 601948.0}, {"date": "2023-08-04", "close": 35.32, "volume": 318523.0}, {"date": "2023-08-07", "close": 34.63, "volume": 363026.0}, {"date": "2023-08-08", "close": 34.91, "volume": 330529.0}, {"date": "2023-08-09", "close": 34.54, "volume": 574122.0}, {"date": "2023-08-10", "close": 34.47, "volume": 321134.0}, {"date": "2023-08-11", "close": 34.61, "volume": 297458.0}, {"date": "2023-08-14", "close": 34.55, "volume": 290734.0}, {"date": "2023-08-15", "close": 34.67, "volume": 274095.0}, {"date": "2023-08-16", "close": 34.46, "volume": 392480.0}, {"date": "2023-08-17", "close": 33.6, "volume": 370334.0}, {"date": "2023-08-18", "close": 34.23, "volume": 332169.0}, {"date": "2023-08-21", "close": 33.91, "volume": 390225.0}, {"date": "2023-08-22", "close": 34.26, "volume": 227239.0}, {"date": "2023-08-23", "close": 34.8, "volume": 331049.0}, {"date": "2023-08-24", "close": 33.74, "volume": 387746.0}, {"date": "2023-08-25", "close": 33.27, "volume": 304444.0}, {"date": "2023-08-28", "close": 33.58, "volume": 282375.0}, {"date": "2023-08-29", "close": 33.37, "volume": 279950.0}, {"date": "2023-08-30", "close": 33.39, "volume": 277567.0}, {"date": "2023-08-31", "close": 32.74, "volume": 461828.0}, {"date": "2023-09-01", "close": 33.58, "volume": 348711.0}, {"date": "2023-09-05", "close": 32.76, "volume": 413766.0}, {"date": "2023-09-06", "close": 32.46, "volume": 351787.0}, {"date": "2023-09-07", "close": 31.25, "volume": 365608.0}, {"date": "2023-09-08", "close": 31.27, "volume": 306375.0}, {"date": "2023-09-11", "close": 30.47, "volume": 388761.0}, {"date": "2023-09-12", "close": 29.7, "volume": 456010.0}, {"date": "2023-09-13", "close": 30.05, "volume": 427158.0}, {"date": "2023-09-14", "close": 30.27, "volume": 707447.0}, {"date": "2023-09-15", "close": 29.56, "volume": 1459708.0}, {"date": "2023-09-18", "close": 29.63, "volume": 499247.0}, {"date": "2023-09-19", "close": 29.43, "volume": 295196.0}, {"date": "2023-09-20", "close": 29.1, "volume": 273874.0}, {"date": "2023-09-21", "close": 28.93, "volume": 316734.0}, {"date": "2023-09-22", "close": 28.44, "volume": 399948.0}, {"date": "2023-09-25", "close": 28.15, "volume": 305515.0}, {"date": "2023-09-26", "close": 27.37, "volume": 305802.0}, {"date": "2023-09-27", "close": 27.52, "volume": 270044.0}, {"date": "2023-09-28", "close": 27.56, "volume": 391301.0}, {"date": "2023-09-29", "close": 27.77, "volume": 344540.0}, {"date": "2023-10-02", "close": 26.34, "volume": 617926.0}, {"date": "2023-10-03", "close": 26.95, "volume": 501342.0}, {"date": "2023-10-04", "close": 27.02, "volume": 385157.0}, {"date": "2023-10-05", "close": 27.02, "volume": 385589.0}, {"date": "2023-10-06", "close": 26.91, "volume": 405982.0}, {"date": "2023-10-09", "close": 26.47, "volume": 316837.0}, {"date": "2023-10-10", "close": 27.07, "volume": 456548.0}, {"date": "2023-10-11", "close": 26.43, "volume": 362135.0}, {"date": "2023-10-12", "close": 26.31, "volume": 504697.0}, {"date": "2023-10-13", "close": 25.71, "volume": 358769.0}, {"date": "2023-10-16", "close": 26.73, "volume": 416359.0}, {"date": "2023-10-17", "close": 26.5, "volume": 437357.0}, {"date": "2023-10-18", "close": 26.13, "volume": 347398.0}, {"date": "2023-10-19", "close": 25.15, "volume": 463113.0}, {"date": "2023-10-20", "close": 25.0, "volume": 415926.0}, {"date": "2023-10-23", "close": 24.68, "volume": 792999.0}, {"date": "2023-10-24", "close": 24.69, "volume": 924728.0}, {"date": "2023-10-25", "close": 26.13, "volume": 1409587.0}, {"date": "2023-10-26", "close": 25.74, "volume": 597905.0}, {"date": "2023-10-27", "close": 26.02, "volume": 447315.0}, {"date": "2023-10-30", "close": 24.9, "volume": 585570.0}, {"date": "2023-10-31", "close": 24.82, "volume": 436584.0}, {"date": "2023-11-01", "close": 24.6, "volume": 486697.0}, {"date": "2023-11-02", "close": 25.97, "volume": 600930.0}, {"date": "2023-11-03", "close": 26.84, "volume": 432634.0}, {"date": "2023-11-06", "close": 26.31, "volume": 421852.0}, {"date": "2023-11-07", "close": 26.99, "volume": 464980.0}, {"date": "2023-11-08", "close": 26.63, "volume": 485071.0}, {"date": "2023-11-09", "close": 26.22, "volume": 277454.0}, {"date": "2023-11-10", "close": 26.89, "volume": 389494.0}, {"date": "2023-11-13", "close": 26.75, "volume": 305717.0}, {"date": "2023-11-14", "close": 28.02, "volume": 411101.0}, {"date": "2023-11-15", "close": 29.13, "volume": 622132.0}, {"date": "2023-11-16", "close": 28.24, "volume": 541514.0}, {"date": "2023-11-17", "close": 28.7, "volume": 414647.0}, {"date": "2023-11-20", "close": 28.93, "volume": 369353.0}, {"date": "2023-11-21", "close": 28.65, "volume": 396291.0}, {"date": "2023-11-22", "close": 29.02, "volume": 306941.0}, {"date": "2023-11-24", "close": 29.24, "volume": 197979.0}, {"date": "2023-11-27", "close": 29.15, "volume": 470990.0}, {"date": "2023-11-28", "close": 29.48, "volume": 443847.0}, {"date": "2023-11-29", "close": 29.49, "volume": 538590.0}, {"date": "2023-11-30", "close": 28.92, "volume": 473031.0}, {"date": "2023-12-01", "close": 29.9, "volume": 426811.0}, {"date": "2023-12-04", "close": 30.53, "volume": 507717.0}, {"date": "2023-12-05", "close": 29.71, "volume": 484876.0}, {"date": "2023-12-06", "close": 29.63, "volume": 489211.0}, {"date": "2023-12-07", "close": 30.59, "volume": 446347.0}, {"date": "2023-12-08", "close": 30.33, "volume": 352470.0}, {"date": "2023-12-11", "close": 30.91, "volume": 514742.0}, {"date": "2023-12-12", "close": 30.7, "volume": 405761.0}, {"date": "2023-12-13", "close": 31.45, "volume": 420578.0}, {"date": "2023-12-14", "close": 33.26, "volume": 585759.0}, {"date": "2023-12-15", "close": 32.41, "volume": 802243.0}, {"date": "2023-12-18", "close": 31.44, "volume": 419089.0}, {"date": "2023-12-19", "close": 31.98, "volume": 285875.0}, {"date": "2023-12-20", "close": 31.16, "volume": 454832.0}, {"date": "2023-12-21", "close": 31.19, "volume": 507605.0}, {"date": "2023-12-22", "close": 31.18, "volume": 326439.0}, {"date": "2023-12-26", "close": 30.48, "volume": 243479.0}, {"date": "2023-12-27", "close": 29.89, "volume": 274592.0}, {"date": "2023-12-28", "close": 29.75, "volume": 241431.0}, {"date": "2023-12-29", "close": 29.34, "volume": 288256.0}, {"date": "2024-01-02", "close": 29.15, "volume": 397814.0}, {"date": "2024-01-03", "close": 28.31, "volume": 498128.0}, {"date": "2024-01-04", "close": 28.13, "volume": 401937.0}, {"date": "2024-01-05", "close": 27.65, "volume": 346146.0}, {"date": "2024-01-08", "close": 28.01, "volume": 641519.0}, {"date": "2024-01-09", "close": 28.13, "volume": 356976.0}, {"date": "2024-01-10", "close": 28.21, "volume": 374564.0}, {"date": "2024-01-11", "close": 28.56, "volume": 382527.0}, {"date": "2024-01-12", "close": 28.19, "volume": 422206.0}, {"date": "2024-01-16", "close": 28.79, "volume": 417470.0}, {"date": "2024-01-17", "close": 28.07, "volume": 405495.0}, {"date": "2024-01-18", "close": 28.69, "volume": 359734.0}, {"date": "2024-01-19", "close": 29.37, "volume": 365994.0}, {"date": "2024-01-22", "close": 30.31, "volume": 414002.0}, {"date": "2024-01-23", "close": 29.7, "volume": 523895.0}, {"date": "2024-01-24", "close": 30.66, "volume": 689712.0}, {"date": "2024-01-25", "close": 31.26, "volume": 428302.0}, {"date": "2024-01-26", "close": 31.48, "volume": 364619.0}, {"date": "2024-01-29", "close": 31.76, "volume": 361002.0}, {"date": "2024-01-30", "close": 32.03, "volume": 279837.0}, {"date": "2024-01-31", "close": 31.86, "volume": 452008.0}, {"date": "2024-02-01", "close": 32.26, "volume": 282759.0}, {"date": "2024-02-02", "close": 32.57, "volume": 443728.0}, {"date": "2024-02-05", "close": 31.86, "volume": 500102.0}, {"date": "2024-02-06", "close": 31.92, "volume": 362995.0}, {"date": "2024-02-07", "close": 32.05, "volume": 282732.0}, {"date": "2024-02-08", "close": 32.59, "volume": 543257.0}, {"date": "2024-02-09", "close": 32.81, "volume": 419945.0}, {"date": "2024-02-12", "close": 33.19, "volume": 313456.0}, {"date": "2024-02-13", "close": 32.2, "volume": 372704.0}, {"date": "2024-02-14", "close": 32.64, "volume": 237545.0}, {"date": "2024-02-15", "close": 32.6, "volume": 334136.0}, {"date": "2024-02-16", "close": 32.62, "volume": 289158.0}, {"date": "2024-02-20", "close": 32.15, "volume": 374022.0}, {"date": "2024-02-21", "close": 32.18, "volume": 350328.0}, {"date": "2024-02-22", "close": 32.19, "volume": 402870.0}, {"date": "2024-02-23", "close": 32.15, "volume": 433927.0}, {"date": "2024-02-26", "close": 31.53, "volume": 436544.0}, {"date": "2024-02-27", "close": 32.32, "volume": 305967.0}, {"date": "2024-02-28", "close": 33.06, "volume": 297163.0}, {"date": "2024-02-29", "close": 33.57, "volume": 373854.0}, {"date": "2024-03-01", "close": 33.36, "volume": 282123.0}, {"date": "2024-03-04", "close": 32.59, "volume": 331382.0}, {"date": "2024-03-05", "close": 32.5, "volume": 405418.0}, {"date": "2024-03-06", "close": 32.25, "volume": 346296.0}, {"date": "2024-03-07", "close": 32.35, "volume": 311056.0}, {"date": "2024-03-08", "close": 32.46, "volume": 280006.0}, {"date": "2024-03-11", "close": 31.53, "volume": 388770.0}, {"date": "2024-03-12", "close": 30.28, "volume": 602342.0}, {"date": "2024-03-13", "close": 29.68, "volume": 554401.0}, {"date": "2024-03-14", "close": 28.43, "volume": 566337.0}, {"date": "2024-03-15", "close": 29.34, "volume": 1810818.0}, {"date": "2024-03-18", "close": 29.47, "volume": 672599.0}, {"date": "2024-03-19", "close": 29.17, "volume": 464549.0}, {"date": "2024-03-20", "close": 30.34, "volume": 332694.0}, {"date": "2024-03-21", "close": 30.72, "volume": 313656.0}, {"date": "2024-03-22", "close": 30.2, "volume": 279109.0}, {"date": "2024-03-25", "close": 29.92, "volume": 293772.0}, {"date": "2024-03-26", "close": 30.75, "volume": 401451.0}, {"date": "2024-03-27", "close": 31.46, "volume": 243857.0}, {"date": "2024-03-28", "close": 31.54, "volume": 284984.0}, {"date": "2024-04-01", "close": 30.61, "volume": 295164.0}, {"date": "2024-04-02", "close": 30.03, "volume": 555280.0}, {"date": "2024-04-03", "close": 30.51, "volume": 545664.0}, {"date": "2024-04-04", "close": 30.67, "volume": 405571.0}, {"date": "2024-04-05", "close": 30.8, "volume": 356234.0}, {"date": "2024-04-08", "close": 30.96, "volume": 366091.0}, {"date": "2024-04-09", "close": 31.1, "volume": 280894.0}, {"date": "2024-04-10", "close": 30.16, "volume": 355233.0}, {"date": "2024-04-11", "close": 30.5, "volume": 260391.0}, {"date": "2024-04-12", "close": 30.4, "volume": 303967.0}, {"date": "2024-04-15", "close": 29.34, "volume": 340445.0}, {"date": "2024-04-16", "close": 29.86, "volume": 380071.0}, {"date": "2024-04-17", "close": 29.6, "volume": 313153.0}, {"date": "2024-04-18", "close": 29.74, "volume": 311420.0}, {"date": "2024-04-19", "close": 29.58, "volume": 217000.0}, {"date": "2024-04-22", "close": 29.56, "volume": 218972.0}, {"date": "2024-04-23", "close": 30.65, "volume": 273646.0}, {"date": "2024-04-24", "close": 29.91, "volume": 242484.0}, {"date": "2024-04-25", "close": 28.08, "volume": 479027.0}, {"date": "2024-04-26", "close": 27.79, "volume": 413676.0}, {"date": "2024-04-29", "close": 27.94, "volume": 637604.0}, {"date": "2024-04-30", "close": 27.25, "volume": 474502.0}, {"date": "2024-05-01", "close": 26.71, "volume": 475376.0}, {"date": "2024-05-02", "close": 26.94, "volume": 370393.0}, {"date": "2024-05-03", "close": 26.99, "volume": 308127.0}, {"date": "2024-05-06", "close": 26.15, "volume": 312360.0}, {"date": "2024-05-07", "close": 26.25, "volume": 276639.0}, {"date": "2024-05-08", "close": 25.59, "volume": 523454.0}, {"date": "2024-05-09", "close": 26.91, "volume": 800161.0}, {"date": "2024-05-10", "close": 26.53, "volume": 456527.0}, {"date": "2024-05-13", "close": 27.08, "volume": 472344.0}, {"date": "2024-05-14", "close": 27.79, "volume": 531683.0}, {"date": "2024-05-15", "close": 27.9, "volume": 449132.0}, {"date": "2024-05-16", "close": 27.69, "volume": 456456.0}, {"date": "2024-05-17", "close": 26.65, "volume": 304963.0}, {"date": "2024-05-20", "close": 26.8, "volume": 375842.0}, {"date": "2024-05-21", "close": 26.43, "volume": 454676.0}, {"date": "2024-05-22", "close": 25.96, "volume": 509844.0}, {"date": "2024-05-23", "close": 22.89, "volume": 2915063.0}, {"date": "2024-05-24", "close": 23.51, "volume": 1922510.0}, {"date": "2024-05-28", "close": 23.74, "volume": 1137235.0}, {"date": "2024-05-29", "close": 22.52, "volume": 1073885.0}, {"date": "2024-05-30", "close": 23.61, "volume": 709710.0}, {"date": "2024-05-31", "close": 23.65, "volume": 854778.0}, {"date": "2024-06-03", "close": 24.86, "volume": 869671.0}, {"date": "2024-06-04", "close": 24.33, "volume": 580965.0}, {"date": "2024-06-05", "close": 24.65, "volume": 596457.0}, {"date": "2024-06-06", "close": 24.71, "volume": 697344.0}, {"date": "2024-06-07", "close": 25.1, "volume": 560786.0}, {"date": "2024-06-10", "close": 24.77, "volume": 654541.0}, {"date": "2024-06-11", "close": 24.86, "volume": 549968.0}, {"date": "2024-06-12", "close": 24.76, "volume": 583402.0}, {"date": "2024-06-13", "close": 24.53, "volume": 578532.0}, {"date": "2024-06-14", "close": 24.22, "volume": 589452.0}, {"date": "2024-06-17", "close": 23.81, "volume": 715605.0}, {"date": "2024-06-18", "close": 23.43, "volume": 925319.0}, {"date": "2024-06-20", "close": 22.83, "volume": 1124379.0}, {"date": "2024-06-21", "close": 23.11, "volume": 4984451.0}, {"date": "2024-06-24", "close": 24.09, "volume": 756343.0}, {"date": "2024-06-25", "close": 23.17, "volume": 986006.0}, {"date": "2024-06-26", "close": 23.22, "volume": 617978.0}, {"date": "2024-06-27", "close": 23.09, "volume": 419336.0}, {"date": "2024-06-28", "close": 23.86, "volume": 723379.0}, {"date": "2024-07-01", "close": 23.5, "volume": 428912.0}, {"date": "2024-07-02", "close": 23.35, "volume": 400597.0}, {"date": "2024-07-03", "close": 23.01, "volume": 191592.0}, {"date": "2024-07-05", "close": 22.57, "volume": 414888.0}, {"date": "2024-07-08", "close": 22.48, "volume": 391228.0}, {"date": "2024-07-09", "close": 21.13, "volume": 979907.0}, {"date": "2024-07-10", "close": 21.94, "volume": 766588.0}, {"date": "2024-07-11", "close": 22.78, "volume": 579894.0}, {"date": "2024-07-12", "close": 23.1, "volume": 846813.0}, {"date": "2024-07-15", "close": 23.11, "volume": 553962.0}, {"date": "2024-07-16", "close": 24.87, "volume": 644197.0}, {"date": "2024-07-17", "close": 25.26, "volume": 417344.0}, {"date": "2024-07-18", "close": 24.62, "volume": 479052.0}, {"date": "2024-07-19", "close": 24.45, "volume": 460356.0}, {"date": "2024-07-22", "close": 24.73, "volume": 424973.0}, {"date": "2024-07-23", "close": 24.58, "volume": 563462.0}, {"date": "2024-07-24", "close": 24.17, "volume": 385705.0}, {"date": "2024-07-25", "close": 25.23, "volume": 548923.0}, {"date": "2024-07-26", "close": 26.3, "volume": 372194.0}, {"date": "2024-07-29", "close": 25.51, "volume": 479192.0}, {"date": "2024-07-30", "close": 26.05, "volume": 783261.0}, {"date": "2024-07-31", "close": 30.82, "volume": 1507756.0}, {"date": "2024-08-01", "close": 29.02, "volume": 660370.0}, {"date": "2024-08-02", "close": 28.93, "volume": 632316.0}, {"date": "2024-08-05", "close": 27.21, "volume": 562081.0}, {"date": "2024-08-06", "close": 26.36, "volume": 471478.0}, {"date": "2024-08-07", "close": 26.13, "volume": 368290.0}, {"date": "2024-08-08", "close": 26.21, "volume": 343680.0}, {"date": "2024-08-09", "close": 26.42, "volume": 302667.0}, {"date": "2024-08-12", "close": 25.79, "volume": 361712.0}, {"date": "2024-08-13", "close": 26.33, "volume": 321169.0}, {"date": "2024-08-14", "close": 25.51, "volume": 387622.0}, {"date": "2024-08-15", "close": 26.84, "volume": 512699.0}, {"date": "2024-08-16", "close": 26.54, "volume": 261947.0}, {"date": "2024-08-19", "close": 26.91, "volume": 360118.0}, {"date": "2024-08-20", "close": 26.92, "volume": 208705.0}, {"date": "2024-08-21", "close": 27.27, "volume": 251211.0}, {"date": "2024-08-22", "close": 26.81, "volume": 215201.0}, {"date": "2024-08-23", "close": 27.48, "volume": 562279.0}, {"date": "2024-08-26", "close": 27.08, "volume": 423091.0}, {"date": "2024-08-27", "close": 27.01, "volume": 319813.0}, {"date": "2024-08-28", "close": 26.68, "volume": 580995.0}, {"date": "2024-08-29", "close": 26.56, "volume": 481026.0}, {"date": "2024-08-30", "close": 27.09, "volume": 421030.0}, {"date": "2024-09-03", "close": 26.25, "volume": 343827.0}, {"date": "2024-09-04", "close": 26.0, "volume": 257859.0}, {"date": "2024-09-05", "close": 25.55, "volume": 237702.0}, {"date": "2024-09-06", "close": 25.28, "volume": 482231.0}, {"date": "2024-09-09", "close": 24.77, "volume": 486348.0}, {"date": "2024-09-10", "close": 25.04, "volume": 285990.0}, {"date": "2024-09-11", "close": 24.7, "volume": 351223.0}, {"date": "2024-09-12", "close": 24.74, "volume": 636362.0}, {"date": "2024-09-13", "close": 25.89, "volume": 1153480.0}, {"date": "2024-09-16", "close": 25.79, "volume": 750230.0}, {"date": "2024-09-17", "close": 25.89, "volume": 854636.0}, {"date": "2024-09-18", "close": 26.09, "volume": 899799.0}, {"date": "2024-09-19", "close": 27.04, "volume": 581503.0}, {"date": "2024-09-20", "close": 26.71, "volume": 1158070.0}, {"date": "2024-09-23", "close": 27.15, "volume": 556025.0}, {"date": "2024-09-24", "close": 28.52, "volume": 475612.0}, {"date": "2024-09-25", "close": 28.11, "volume": 628894.0}, {"date": "2024-09-26", "close": 28.76, "volume": 404757.0}, {"date": "2024-09-27", "close": 28.84, "volume": 464788.0}, {"date": "2024-09-30", "close": 28.86, "volume": 418074.0}, {"date": "2024-10-01", "close": 28.87, "volume": 333259.0}, {"date": "2024-10-02", "close": 28.51, "volume": 554178.0}, {"date": "2024-10-03", "close": 27.94, "volume": 459030.0}, {"date": "2024-10-04", "close": 28.44, "volume": 360684.0}, {"date": "2024-10-07", "close": 27.71, "volume": 308845.0}, {"date": "2024-10-08", "close": 27.37, "volume": 246975.0}, {"date": "2024-10-09", "close": 27.41, "volume": 214881.0}, {"date": "2024-10-10", "close": 26.71, "volume": 415932.0}, {"date": "2024-10-11", "close": 26.91, "volume": 321868.0}, {"date": "2024-10-14", "close": 27.17, "volume": 317048.0}, {"date": "2024-10-15", "close": 27.28, "volume": 452607.0}, {"date": "2024-10-16", "close": 28.21, "volume": 400842.0}, {"date": "2024-10-17", "close": 28.17, "volume": 441164.0}, {"date": "2024-10-18", "close": 27.97, "volume": 497042.0}, {"date": "2024-10-21", "close": 27.53, "volume": 391205.0}, {"date": "2024-10-22", "close": 27.32, "volume": 457191.0}, {"date": "2024-10-23", "close": 27.26, "volume": 345260.0}, {"date": "2024-10-24", "close": 27.68, "volume": 334733.0}, {"date": "2024-10-25", "close": 27.5, "volume": 396617.0}, {"date": "2024-10-28", "close": 27.86, "volume": 544878.0}, {"date": "2024-10-29", "close": 26.79, "volume": 868246.0}, {"date": "2024-10-30", "close": 27.73, "volume": 1523474.0}, {"date": "2024-10-31", "close": 27.41, "volume": 688116.0}, {"date": "2024-11-01", "close": 27.65, "volume": 592337.0}, {"date": "2024-11-04", "close": 27.65, "volume": 561564.0}, {"date": "2024-11-05", "close": 27.63, "volume": 502252.0}, {"date": "2024-11-06", "close": 29.19, "volume": 559073.0}, {"date": "2024-11-07", "close": 29.63, "volume": 403543.0}, {"date": "2024-11-08", "close": 29.57, "volume": 483540.0}, {"date": "2024-11-11", "close": 29.78, "volume": 421450.0}, {"date": "2024-11-12", "close": 29.68, "volume": 541574.0}, {"date": "2024-11-13", "close": 29.77, "volume": 545460.0}, {"date": "2024-11-14", "close": 29.46, "volume": 540736.0}, {"date": "2024-11-15", "close": 29.09, "volume": 282939.0}, {"date": "2024-11-18", "close": 28.82, "volume": 491935.0}, {"date": "2024-11-19", "close": 28.13, "volume": 383116.0}, {"date": "2024-11-20", "close": 26.77, "volume": 453889.0}, {"date": "2024-11-21", "close": 26.73, "volume": 318217.0}, {"date": "2024-11-22", "close": 27.04, "volume": 740820.0}, {"date": "2024-11-25", "close": 28.27, "volume": 892612.0}, {"date": "2024-11-26", "close": 27.73, "volume": 896611.0}, {"date": "2024-11-27", "close": 28.21, "volume": 434858.0}, {"date": "2024-11-29", "close": 28.12, "volume": 217165.0}, {"date": "2024-12-02", "close": 28.34, "volume": 370126.0}, {"date": "2024-12-03", "close": 27.54, "volume": 421429.0}, {"date": "2024-12-04", "close": 27.63, "volume": 266354.0}, {"date": "2024-12-05", "close": 26.81, "volume": 528997.0}, {"date": "2024-12-06", "close": 27.14, "volume": 486306.0}, {"date": "2024-12-09", "close": 27.53, "volume": 347599.0}, {"date": "2024-12-10", "close": 27.54, "volume": 379700.0}, {"date": "2024-12-11", "close": 27.54, "volume": 381840.0}, {"date": "2024-12-12", "close": 26.66, "volume": 414752.0}, {"date": "2024-12-13", "close": 25.95, "volume": 324246.0}, {"date": "2024-12-16", "close": 26.01, "volume": 356100.0}, {"date": "2024-12-17", "close": 25.74, "volume": 328393.0}, {"date": "2024-12-18", "close": 24.88, "volume": 443165.0}, {"date": "2024-12-19", "close": 25.21, "volume": 635653.0}, {"date": "2024-12-20", "close": 25.16, "volume": 2593558.0}, {"date": "2024-12-23", "close": 25.14, "volume": 520761.0}, {"date": "2024-12-24", "close": 25.19, "volume": 185660.0}, {"date": "2024-12-26", "close": 25.15, "volume": 318321.0}, {"date": "2024-12-27", "close": 24.76, "volume": 250607.0}, {"date": "2024-12-30", "close": 24.38, "volume": 474056.0}, {"date": "2024-12-31", "close": 24.8, "volume": 444772.0}, {"date": "2025-01-02", "close": 24.54, "volume": 406464.0}, {"date": "2025-01-03", "close": 24.23, "volume": 841844.0}, {"date": "2025-01-06", "close": 23.55, "volume": 707717.0}, {"date": "2025-01-07", "close": 22.79, "volume": 543796.0}, {"date": "2025-01-08", "close": 22.22, "volume": 556310.0}, {"date": "2025-01-10", "close": 21.97, "volume": 525361.0}, {"date": "2025-01-13", "close": 21.87, "volume": 453377.0}, {"date": "2025-01-14", "close": 21.9, "volume": 329140.0}, {"date": "2025-01-15", "close": 22.11, "volume": 350698.0}, {"date": "2025-01-16", "close": 21.84, "volume": 516479.0}, {"date": "2025-01-17", "close": 21.64, "volume": 589367.0}, {"date": "2025-01-21", "close": 21.91, "volume": 721081.0}, {"date": "2025-01-22", "close": 21.67, "volume": 652384.0}, {"date": "2025-01-23", "close": 21.6, "volume": 544223.0}, {"date": "2025-01-24", "close": 22.0, "volume": 673016.0}, {"date": "2025-01-27", "close": 21.9, "volume": 940542.0}, {"date": "2025-01-28", "close": 22.01, "volume": 875237.0}, {"date": "2025-01-29", "close": 20.305, "volume": 2321316.0}, {"date": "2025-01-30", "close": 19.6, "volume": 1502916.0}, {"date": "2025-01-31", "close": 19.64, "volume": 1580218.0}, {"date": "2025-02-03", "close": 18.57, "volume": 1271604.0}, {"date": "2025-02-04", "close": 18.86, "volume": 822079.0}, {"date": "2025-02-05", "close": 19.17, "volume": 737198.0}, {"date": "2025-02-06", "close": 19.75, "volume": 895994.0}, {"date": "2025-02-07", "close": 18.92, "volume": 937845.0}, {"date": "2025-02-10", "close": 19.51, "volume": 718046.0}, {"date": "2025-02-11", "close": 19.63, "volume": 1027936.0}, {"date": "2025-02-12", "close": 19.11, "volume": 603525.0}, {"date": "2025-02-13", "close": 19.11, "volume": 448264.0}, {"date": "2025-02-14", "close": 19.78, "volume": 635578.0}, {"date": "2025-02-18", "close": 19.44, "volume": 952020.0}, {"date": "2025-02-19", "close": 19.27, "volume": 508468.0}, {"date": "2025-02-20", "close": 19.21, "volume": 930780.0}, {"date": "2025-02-21", "close": 18.71, "volume": 741269.0}, {"date": "2025-02-24", "close": 18.48, "volume": 848006.0}, {"date": "2025-02-25", "close": 18.68, "volume": 882432.0}, {"date": "2025-02-26", "close": 18.45, "volume": 984833.0}, {"date": "2025-02-27", "close": 17.67, "volume": 1168585.0}, {"date": "2025-02-28", "close": 17.81, "volume": 980828.0}, {"date": "2025-03-03", "close": 17.47, "volume": 1135916.0}, {"date": "2025-03-04", "close": 16.82, "volume": 873874.0}, {"date": "2025-03-05", "close": 16.37, "volume": 819060.0}, {"date": "2025-03-06", "close": 16.81, "volume": 1133139.0}, {"date": "2025-03-07", "close": 16.73, "volume": 981751.0}, {"date": "2025-03-10", "close": 17.1, "volume": 1301533.0}, {"date": "2025-03-11", "close": 16.48, "volume": 724042.0}, {"date": "2025-03-12", "close": 16.2, "volume": 730823.0}, {"date": "2025-03-13", "close": 16.05, "volume": 680843.0}, {"date": "2025-03-14", "close": 16.36, "volume": 610737.0}, {"date": "2025-03-17", "close": 16.8, "volume": 979670.0}, {"date": "2025-03-18", "close": 16.85, "volume": 687502.0}, {"date": "2025-03-19", "close": 17.06, "volume": 807934.0}, {"date": "2025-03-20", "close": 17.05, "volume": 740367.0}, {"date": "2025-03-21", "close": 17.2, "volume": 2247463.0}, {"date": "2025-03-24", "close": 16.69, "volume": 857533.0}, {"date": "2025-03-25", "close": 16.04, "volume": 790675.0}, {"date": "2025-03-26", "close": 16.36, "volume": 725269.0}, {"date": "2025-03-27", "close": 16.49, "volume": 761729.0}, {"date": "2025-03-28", "close": 15.92, "volume": 570072.0}, {"date": "2025-03-31", "close": 14.47, "volume": 2601498.0}, {"date": "2025-04-01", "close": 14.59, "volume": 1093550.0}, {"date": "2025-04-02", "close": 15.05, "volume": 1138737.0}, {"date": "2025-04-03", "close": 14.48, "volume": 1357565.0}, {"date": "2025-04-04", "close": 15.27, "volume": 1181013.0}, {"date": "2025-04-07", "close": 15.53, "volume": 1536604.0}, {"date": "2025-04-08", "close": 14.46, "volume": 1080206.0}, {"date": "2025-04-09", "close": 15.52, "volume": 1751461.0}, {"date": "2025-04-10", "close": 14.96, "volume": 765076.0}, {"date": "2025-04-11", "close": 14.87, "volume": 684028.0}, {"date": "2025-04-14", "close": 14.29, "volume": 690246.0}, {"date": "2025-04-15", "close": 14.02, "volume": 777897.0}, {"date": "2025-04-16", "close": 13.74, "volume": 701411.0}, {"date": "2025-04-17", "close": 13.96, "volume": 473822.0}, {"date": "2025-04-21", "close": 13.99, "volume": 666038.0}, {"date": "2025-04-22", "close": 14.39, "volume": 1452117.0}, {"date": "2025-04-23", "close": 14.36, "volume": 689950.0}, {"date": "2025-04-24", "close": 14.58, "volume": 950679.0}, {"date": "2025-04-25", "close": 14.52, "volume": 382128.0}, {"date": "2025-04-28", "close": 14.47, "volume": 452300.0}, {"date": "2025-04-29", "close": 14.2, "volume": 571222.0}, {"date": "2025-04-30", "close": 13.94, "volume": 783454.0}, {"date": "2025-05-01", "close": 14.14, "volume": 615258.0}, {"date": "2025-05-02", "close": 14.23, "volume": 512911.0}, {"date": "2025-05-05", "close": 13.77, "volume": 472610.0}, {"date": "2025-05-06", "close": 13.35, "volume": 646358.0}, {"date": "2025-05-07", "close": 12.76, "volume": 818235.0}, {"date": "2025-05-08", "close": 12.76, "volume": 1106856.0}, {"date": "2025-05-09", "close": 12.22, "volume": 926328.0}, {"date": "2025-05-12", "close": 13.07, "volume": 1154536.0}, {"date": "2025-05-13", "close": 12.78, "volume": 819587.0}, {"date": "2025-05-14", "close": 12.98, "volume": 977416.0}, {"date": "2025-05-15", "close": 12.95, "volume": 667170.0}, {"date": "2025-05-16", "close": 13.58, "volume": 1063210.0}, {"date": "2025-05-19", "close": 13.77, "volume": 832976.0}, {"date": "2025-05-20", "close": 13.72, "volume": 1067854.0}, {"date": "2025-05-21", "close": 12.37, "volume": 1094215.0}, {"date": "2025-05-22", "close": 12.8, "volume": 1468904.0}, {"date": "2025-05-23", "close": 12.66, "volume": 916751.0}, {"date": "2025-05-27", "close": 12.77, "volume": 1136526.0}, {"date": "2025-05-28", "close": 16.75, "volume": 3952128.0}, {"date": "2025-05-29", "close": 15.88, "volume": 1777687.0}, {"date": "2025-05-30", "close": 15.33, "volume": 1333498.0}, {"date": "2025-06-02", "close": 15.6, "volume": 1916591.0}, {"date": "2025-06-03", "close": 16.15, "volume": 1152842.0}, {"date": "2025-06-04", "close": 15.96, "volume": 738303.0}, {"date": "2025-06-05", "close": 15.84, "volume": 608401.0}, {"date": "2025-06-06", "close": 16.21, "volume": 661287.0}, {"date": "2025-06-09", "close": 17.26, "volume": 1163185.0}, {"date": "2025-06-10", "close": 16.65, "volume": 844571.0}, {"date": "2025-06-11", "close": 15.62, "volume": 1098894.0}, {"date": "2025-06-12", "close": 15.65, "volume": 632128.0}, {"date": "2025-06-13", "close": 14.61, "volume": 831166.0}, {"date": "2025-06-16", "close": 14.75, "volume": 496215.0}, {"date": "2025-06-17", "close": 14.4, "volume": 849515.0}, {"date": "2025-06-18", "close": 14.11, "volume": 734828.0}, {"date": "2025-06-20", "close": 14.29, "volume": 1529700.0}, {"date": "2025-06-23", "close": 14.74, "volume": 1183908.0}, {"date": "2025-06-24", "close": 14.46, "volume": 691492.0}, {"date": "2025-06-25", "close": 13.72, "volume": 648664.0}, {"date": "2025-06-26", "close": 13.87, "volume": 990146.0}, {"date": "2025-06-27", "close": 14.67, "volume": 922350.0}, {"date": "2025-06-30", "close": 14.91, "volume": 982463.0}, {"date": "2025-07-01", "close": 15.97, "volume": 1198270.0}, {"date": "2025-07-02", "close": 16.64, "volume": 819329.0}, {"date": "2025-07-03", "close": 16.63, "volume": 418832.0}, {"date": "2025-07-07", "close": 15.78, "volume": 649492.0}, {"date": "2025-07-08", "close": 15.92, "volume": 488222.0}, {"date": "2025-07-09", "close": 15.75, "volume": 746115.0}, {"date": "2025-07-10", "close": 16.16, "volume": 404780.0}, {"date": "2025-07-11", "close": 16.12, "volume": 325878.0}, {"date": "2025-07-14", "close": 15.7, "volume": 618630.0}, {"date": "2025-07-15", "close": 15.0, "volume": 496637.0}, {"date": "2025-07-16", "close": 14.83, "volume": 580393.0}, {"date": "2025-07-17", "close": 14.88, "volume": 838568.0}, {"date": "2025-07-18", "close": 14.46, "volume": 560678.0}, {"date": "2025-07-21", "close": 14.89, "volume": 1733401.0}, {"date": "2025-07-22", "close": 16.65, "volume": 1313342.0}, {"date": "2025-07-23", "close": 16.65, "volume": 1054063.0}, {"date": "2025-07-24", "close": 15.84, "volume": 1187728.0}, {"date": "2025-07-25", "close": 15.81, "volume": 675892.0}, {"date": "2025-07-28", "close": 16.3, "volume": 1124891.0}, {"date": "2025-07-29", "close": 16.32, "volume": 1502111.0}, {"date": "2025-07-30", "close": 13.07, "volume": 2746250.0}, {"date": "2025-07-31", "close": 14.095, "volume": 2093512.0}, {"date": "2025-08-01", "close": 14.09, "volume": 1682638.0}, {"date": "2025-08-04", "close": 14.42, "volume": 1169301.0}, {"date": "2025-08-05", "close": 15.42, "volume": 1180282.0}, {"date": "2025-08-06", "close": 15.28, "volume": 971862.0}, {"date": "2025-08-07", "close": 15.5, "volume": 800597.0}, {"date": "2025-08-08", "close": 15.18, "volume": 642450.0}, {"date": "2025-08-11", "close": 15.3, "volume": 1239196.0}, {"date": "2025-08-12", "close": 15.65, "volume": 584011.0}, {"date": "2025-08-13", "close": 16.36, "volume": 958425.0}, {"date": "2025-08-14", "close": 15.91, "volume": 636959.0}, {"date": "2025-08-15", "close": 15.7, "volume": 766994.0}, {"date": "2025-08-18", "close": 15.54, "volume": 568804.0}, {"date": "2025-08-19", "close": 15.88, "volume": 489123.0}, {"date": "2025-08-20", "close": 16.06, "volume": 1670065.0}, {"date": "2025-08-21", "close": 15.71, "volume": 550763.0}, {"date": "2025-08-22", "close": 17.29, "volume": 1259784.0}, {"date": "2025-08-25", "close": 17.43, "volume": 1079913.0}, {"date": "2025-08-26", "close": 16.8, "volume": 1588755.0}, {"date": "2025-08-27", "close": 17.18, "volume": 773354.0}, {"date": "2025-08-28", "close": 17.01, "volume": 931567.0}, {"date": "2025-08-29", "close": 16.58, "volume": 789725.0}, {"date": "2025-09-02", "close": 16.49, "volume": 1177251.0}, {"date": "2025-09-03", "close": 16.86, "volume": 852749.0}, {"date": "2025-09-04", "close": 17.17, "volume": 546287.0}, {"date": "2025-09-05", "close": 17.68, "volume": 760919.0}, {"date": "2025-09-08", "close": 17.57, "volume": 620352.0}, {"date": "2025-09-09", "close": 16.85, "volume": 1175834.0}, {"date": "2025-09-10", "close": 16.91, "volume": 1006506.0}, {"date": "2025-09-11", "close": 17.82, "volume": 856534.0}, {"date": "2025-09-12", "close": 17.31, "volume": 488772.0}, {"date": "2025-09-15", "close": 17.94, "volume": 786772.0}, {"date": "2025-09-16", "close": 17.97, "volume": 936386.0}, {"date": "2025-09-17", "close": 18.06, "volume": 946030.0}, {"date": "2025-09-18", "close": 18.26, "volume": 568254.0}, {"date": "2025-09-19", "close": 18.07, "volume": 1340945.0}, {"date": "2025-09-22", "close": 17.9, "volume": 764379.0}, {"date": "2025-09-23", "close": 18.16, "volume": 826318.0}, {"date": "2025-09-24", "close": 18.39, "volume": 556825.0}, {"date": "2025-09-25", "close": 18.19, "volume": 1091855.0}, {"date": "2025-09-26", "close": 18.68, "volume": 680297.0}, {"date": "2025-09-29", "close": 18.25, "volume": 1287462.0}, {"date": "2025-09-30", "close": 17.97, "volume": 775499.0}, {"date": "2025-10-01", "close": 18.21, "volume": 615991.0}, {"date": "2025-10-02", "close": 18.49, "volume": 662143.0}, {"date": "2025-10-03", "close": 18.53, "volume": 471852.0}, {"date": "2025-10-06", "close": 18.29, "volume": 954814.0}, {"date": "2025-10-07", "close": 17.71, "volume": 482755.0}, {"date": "2025-10-08", "close": 17.28, "volume": 491567.0}, {"date": "2025-10-09", "close": 16.73, "volume": 495314.0}, {"date": "2025-10-10", "close": 16.11, "volume": 796907.0}, {"date": "2025-10-13", "close": 16.86, "volume": 658357.0}, {"date": "2025-10-14", "close": 16.86, "volume": 618838.0}, {"date": "2025-10-15", "close": 17.04, "volume": 746678.0}, {"date": "2025-10-16", "close": 17.2, "volume": 558586.0}, {"date": "2025-10-17", "close": 17.42, "volume": 444183.0}, {"date": "2025-10-20", "close": 17.86, "volume": 379117.0}, {"date": "2025-10-21", "close": 18.42, "volume": 764007.0}, {"date": "2025-10-22", "close": 18.3, "volume": 500142.0}, {"date": "2025-10-23", "close": 18.2, "volume": 481695.0}, {"date": "2025-10-24", "close": 18.02, "volume": 447963.0}, {"date": "2025-10-27", "close": 18.13, "volume": 890944.0}, {"date": "2025-10-28", "close": 18.08, "volume": 1170862.0}, {"date": "2025-10-29", "close": 15.075, "volume": 2424630.0}, {"date": "2025-10-30", "close": 14.68, "volume": 2168156.0}, {"date": "2025-10-31", "close": 14.65, "volume": 1391048.0}, {"date": "2025-11-03", "close": 15.05, "volume": 2443514.0}, {"date": "2025-11-04", "close": 15.27, "volume": 1279497.0}, {"date": "2025-11-05", "close": 17.58, "volume": 2393937.0}, {"date": "2025-11-06", "close": 17.43, "volume": 1425307.0}, {"date": "2025-11-07", "close": 17.51, "volume": 1118447.0}, {"date": "2025-11-10", "close": 17.85, "volume": 1315207.0}, {"date": "2025-11-11", "close": 17.75, "volume": 708534.0}, {"date": "2025-11-12", "close": 18.13, "volume": 918735.0}, {"date": "2025-11-13", "close": 17.16, "volume": 795207.0}, {"date": "2025-11-14", "close": 17.42, "volume": 531294.0}, {"date": "2025-11-17", "close": 16.65, "volume": 606530.0}, {"date": "2025-11-18", "close": 17.03, "volume": 677623.0}, {"date": "2025-11-19", "close": 18.18, "volume": 1154689.0}, {"date": "2025-11-20", "close": 17.61, "volume": 832869.0}, {"date": "2025-11-21", "close": 18.4, "volume": 1196856.0}, {"date": "2025-11-24", "close": 18.44, "volume": 1102467.0}, {"date": "2025-11-25", "close": 19.4, "volume": 1382487.0}, {"date": "2025-11-26", "close": 18.97, "volume": 990247.0}, {"date": "2025-11-28", "close": 18.71, "volume": 361828.0}, {"date": "2025-12-01", "close": 18.84, "volume": 955080.0}, {"date": "2025-12-02", "close": 18.91, "volume": 883193.0}, {"date": "2025-12-03", "close": 19.0, "volume": 775000.0}, {"date": "2025-12-04", "close": 19.27, "volume": 821800.0}, {"date": "2025-12-05", "close": 19.41, "volume": 601847.0}, {"date": "2025-12-08", "close": 19.43, "volume": 646396.0}, {"date": "2025-12-09", "close": 19.52, "volume": 696390.0}, {"date": "2025-12-10", "close": 20.59, "volume": 1092278.0}, {"date": "2025-12-11", "close": 21.01, "volume": 1157718.0}, {"date": "2025-12-12", "close": 21.16, "volume": 1494189.0}, {"date": "2025-12-15", "close": 20.54, "volume": 740752.0}, {"date": "2025-12-16", "close": 20.76, "volume": 661818.0}, {"date": "2025-12-17", "close": 21.44, "volume": 733173.0}, {"date": "2025-12-18", "close": 21.12, "volume": 775609.0}, {"date": "2025-12-19", "close": 20.93, "volume": 1185049.0}, {"date": "2025-12-22", "close": 20.81, "volume": 525030.0}, {"date": "2025-12-23", "close": 20.37, "volume": 800846.0}, {"date": "2025-12-24", "close": 20.77, "volume": 227624.0}, {"date": "2025-12-26", "close": 20.8, "volume": 266468.0}, {"date": "2025-12-29", "close": 20.37, "volume": 587372.0}, {"date": "2025-12-30", "close": 20.34, "volume": 621724.0}, {"date": "2025-12-31", "close": 20.04, "volume": 428184.0}, {"date": "2026-01-02", "close": 19.7, "volume": 842568.0}, {"date": "2026-01-05", "close": 19.43, "volume": 791916.0}, {"date": "2026-01-06", "close": 20.44, "volume": 717649.0}, {"date": "2026-01-07", "close": 19.7, "volume": 580113.0}, {"date": "2026-01-08", "close": 20.19, "volume": 485736.0}, {"date": "2026-01-09", "close": 20.79, "volume": 955600.0}, {"date": "2026-01-12", "close": 20.78, "volume": 485650.0}, {"date": "2026-01-13", "close": 20.79, "volume": 385300.0}, {"date": "2026-01-14", "close": 20.8, "volume": 456607.0}, {"date": "2026-01-15", "close": 21.3, "volume": 746864.0}, {"date": "2026-01-16", "close": 21.15, "volume": 627471.0}, {"date": "2026-01-20", "close": 20.44, "volume": 920133.0}, {"date": "2026-01-21", "close": 20.85, "volume": 1282972.0}, {"date": "2026-01-22", "close": 21.0, "volume": 813576.0}, {"date": "2026-01-23", "close": 20.8, "volume": 455094.0}, {"date": "2026-01-26", "close": 20.23, "volume": 732138.0}, {"date": "2026-01-27", "close": 20.03, "volume": 1392426.0}, {"date": "2026-01-28", "close": 20.05, "volume": 1689742.0}, {"date": "2026-01-29", "close": 18.99, "volume": 1253808.0}, {"date": "2026-01-30", "close": 18.72, "volume": 935415.0}, {"date": "2026-02-02", "close": 18.63, "volume": 732368.0}, {"date": "2026-02-03", "close": 18.86, "volume": 770666.0}, {"date": "2026-02-04", "close": 19.72, "volume": 745670.0}, {"date": "2026-02-05", "close": 20.14, "volume": 885945.0}, {"date": "2026-02-06", "close": 21.0, "volume": 734583.0}, {"date": "2026-02-09", "close": 21.04, "volume": 609209.0}, {"date": "2026-02-10", "close": 21.32, "volume": 557360.0}, {"date": "2026-02-11", "close": 23.17, "volume": 977524.0}, {"date": "2026-02-12", "close": 23.58, "volume": 1148502.0}, {"date": "2026-02-13", "close": 23.81, "volume": 796746.0}, {"date": "2026-02-17", "close": 22.46, "volume": 1164943.0}, {"date": "2026-02-18", "close": 22.57, "volume": 728045.0}, {"date": "2026-02-19", "close": 22.59, "volume": 639124.0}, {"date": "2026-02-20", "close": 22.79, "volume": 659584.0}, {"date": "2026-02-23", "close": 22.68, "volume": 692279.0}, {"date": "2026-02-24", "close": 22.51, "volume": 660087.0}, {"date": "2026-02-25", "close": 22.21, "volume": 487366.0}, {"date": "2026-02-26", "close": 21.63, "volume": 867316.0}, {"date": "2026-02-27", "close": 21.53, "volume": 768300.0}, {"date": "2026-03-02", "close": 20.97, "volume": 584721.0}, {"date": "2026-03-03", "close": 20.07, "volume": 425289.0}, {"date": "2026-03-04", "close": 19.76, "volume": 512034.0}, {"date": "2026-03-05", "close": 18.75, "volume": 728640.0}, {"date": "2026-03-06", "close": 18.38, "volume": 748994.0}, {"date": "2026-03-09", "close": 17.62, "volume": 956114.0}, {"date": "2026-03-10", "close": 17.64, "volume": 800310.0}, {"date": "2026-03-11", "close": 17.2, "volume": 588905.0}, {"date": "2026-03-12", "close": 15.46, "volume": 1288720.0}, {"date": "2026-03-13", "close": 15.305, "volume": 952754.0}, {"date": "2026-03-16", "close": 15.31, "volume": 769807.0}, {"date": "2026-03-17", "close": 15.63, "volume": 689179.0}, {"date": "2026-03-18", "close": 15.16, "volume": 613806.0}, {"date": "2026-03-19", "close": 15.33, "volume": 614865.0}, {"date": "2026-03-20", "close": 15.01, "volume": 1244984.0}, {"date": "2026-03-23", "close": 15.22, "volume": 1146932.0}, {"date": "2026-03-24", "close": 15.4, "volume": 998173.0}, {"date": "2026-03-25", "close": 16.35, "volume": 979893.0}, {"date": "2026-03-26", "close": 15.64, "volume": 1360553.0}, {"date": "2026-03-27", "close": 15.47, "volume": 1033775.0}, {"date": "2026-03-30", "close": 15.49, "volume": 984426.0}, {"date": "2026-03-31", "close": 16.04, "volume": 930237.0}, {"date": "2026-04-01", "close": 16.48, "volume": 1008201.0}, {"date": "2026-04-02", "close": 15.96, "volume": 577143.0}, {"date": "2026-04-06", "close": 15.52, "volume": 873678.0}, {"date": "2026-04-07", "close": 15.74, "volume": 599407.0}, {"date": "2026-04-08", "close": 16.67, "volume": 842232.0}, {"date": "2026-04-09", "close": 16.69, "volume": 947960.0}, {"date": "2026-04-10", "close": 16.37, "volume": 548874.0}, {"date": "2026-04-13", "close": 16.74, "volume": 645687.0}, {"date": "2026-04-14", "close": 16.82, "volume": 468087.0}, {"date": "2026-04-15", "close": 16.57, "volume": 594063.0}, {"date": "2026-04-16", "close": 16.85, "volume": 591643.0}, {"date": "2026-04-17", "close": 17.87, "volume": 984440.0}, {"date": "2026-04-20", "close": 17.97, "volume": 806988.0}, {"date": "2026-04-21", "close": 17.38, "volume": 720357.0}, {"date": "2026-04-22", "close": 17.57, "volume": 643875.0}, {"date": "2026-04-23", "close": 17.27, "volume": 717766.0}, {"date": "2026-04-24", "close": 17.12, "volume": 965948.0}, {"date": "2026-04-27", "close": 17.5, "volume": 1071030.0}, {"date": "2026-04-28", "close": 17.0, "volume": 597128.0}, {"date": "2026-04-29", "close": 16.75, "volume": 771996.0}, {"date": "2026-04-30", "close": 17.56, "volume": 920432.0}, {"date": "2026-05-01", "close": 17.58, "volume": 730952.0}, {"date": "2026-05-04", "close": 16.34, "volume": 939755.0}, {"date": "2026-05-05", "close": 17.12, "volume": 680482.0}, {"date": "2026-05-06", "close": 17.79, "volume": 651838.0}, {"date": "2026-05-07", "close": 17.43, "volume": 1002052.0}, {"date": "2026-05-08", "close": 17.72, "volume": 652250.0}, {"date": "2026-05-11", "close": 16.78, "volume": 924358.0}, {"date": "2026-05-12", "close": 16.16, "volume": 863514.0}, {"date": "2026-05-13", "close": 15.88, "volume": 941231.0}, {"date": "2026-05-14", "close": 16.32, "volume": 757839.0}, {"date": "2026-05-15", "close": 15.76, "volume": 796529.0}, {"date": "2026-05-18", "close": 15.74, "volume": 1416344.0}, {"date": "2026-05-19", "close": 15.28, "volume": 1166409.0}, {"date": "2026-05-20", "close": 16.08, "volume": 915746.0}, {"date": "2026-05-21", "close": 16.38, "volume": 936820.0}, {"date": "2026-05-22", "close": 16.75, "volume": 547982.0}, {"date": "2026-05-26", "close": 16.56, "volume": 1779754.0}, {"date": "2026-05-27", "close": 16.22, "volume": 3544198.0}, {"date": "2026-05-28", "close": 16.62, "volume": 2157276.0}, {"date": "2026-05-29", "close": 16.45, "volume": 1174511.0}, {"date": "2026-06-01", "close": 15.7, "volume": 1587337.0}, {"date": "2026-06-02", "close": 15.77, "volume": 1027412.0}, {"date": "2026-06-03", "close": 15.57, "volume": 1057676.0}, {"date": "2026-06-04", "close": 15.39, "volume": 1152878.0}, {"date": "2026-06-05", "close": 14.53, "volume": 1291627.0}, {"date": "2026-06-08", "close": 14.68, "volume": 1387788.0}, {"date": "2026-06-09", "close": 14.66, "volume": 1354362.0}, {"date": "2026-06-10", "close": 14.21, "volume": 1243953.0}, {"date": "2026-06-11", "close": 16.08, "volume": 1567660.0}, {"date": "2026-06-12", "close": 15.95, "volume": 1009910.0}, {"date": "2026-06-15", "close": 16.25, "volume": 1394874.0}, {"date": "2026-06-16", "close": 16.0, "volume": 1325535.0}, {"date": "2026-06-17", "close": 15.19, "volume": 1261790.0}, {"date": "2026-06-18", "close": 15.55, "volume": 5887568.0}, {"date": "2026-06-22", "close": 15.35, "volume": 916308.0}, {"date": "2026-06-23", "close": 15.42, "volume": 759835.0}, {"date": "2026-06-24", "close": 15.71, "volume": 1058452.0}, {"date": "2026-06-25", "close": 16.05, "volume": 977044.0}, {"date": "2026-06-26", "close": 17.22, "volume": 1346204.0}, {"date": "2026-06-29", "close": 16.96, "volume": 874611.0}, {"date": "2026-06-30", "close": 17.11, "volume": 720965.0}, {"date": "2026-07-01", "close": 17.15, "volume": 900137.0}, {"date": "2026-07-02", "close": 17.21, "volume": 871110.0}, {"date": "2026-07-06", "close": 17.22, "volume": 727421.0}, {"date": "2026-07-07", "close": 17.32, "volume": 684417.0}, {"date": "2026-07-08", "close": 16.54, "volume": 1275448.0}, {"date": "2026-07-09", "close": 16.83, "volume": 629307.0}, {"date": "2026-07-10", "close": 16.81, "volume": 582701.0}, {"date": "2026-07-13", "close": 16.51, "volume": 845488.0}, {"date": "2026-07-14", "close": 17.33, "volume": 609625.0}, {"date": "2026-07-15", "close": 17.21, "volume": 537539.0}, {"date": "2026-07-16", "close": 17.46, "volume": 766810.0}, {"date": "2026-07-17", "close": 16.96, "volume": 479712.0}, {"date": "2026-07-20", "close": 16.79, "volume": 448991.0}, {"date": "2026-07-21", "close": 17.07, "volume": 1117308.0}, {"date": "2026-07-22", "close": 16.83, "volume": 487609.0}, {"date": "2026-07-23", "close": 16.71, "volume": 686619.0}, {"date": "2026-07-24", "close": 16.79, "volume": 555847.0}, {"date": "2026-07-27", "close": 16.94, "volume": 655479.0}, {"date": "2026-07-28", "close": 17.2, "volume": 975832.0}, {"date": "2026-07-29", "close": 13.255, "volume": 2970735.0}, {"date": "2026-07-30", "close": 13.445, "volume": 1728875.0}, {"date": "2026-07-31", "close": 12.25, "volume": 2020707.0}, {"date": "2026-08-03", "close": 12.75, "volume": 981821.0}, {"date": "2026-08-04", "close": 13.1, "volume": 910071.0}, {"date": "2026-08-05", "close": 13.15, "volume": 885485.0}, {"date": "2026-08-06", "close": 12.41, "volume": 1482071.0}, {"date": "2026-08-07", "close": 12.73, "volume": 600451.0}], "refreshing": true}