{"ticker": "PZZA", "overview": {"cik": "901491", "ticker": "PZZA", "name": "PAPA JOHNS INTERNATIONAL INC", "industry": "Retail-Eating  Places", "country": "United States", "sic": "5812", "announcements": [{"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001225208-26-007724", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001628280-26-058907", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001102578-26-000045", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001418660-26-000026", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001628280-26-055539", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-053823", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-053810", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001225208-26-006887", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001628280-26-046242", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001628280-26-045353", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001225208-26-005891", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001225208-26-005677", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001225208-26-005676", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001225208-26-005675", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001225208-26-005674", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001225208-26-005673", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001225208-26-005672", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001225208-26-005671", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001015079-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005192", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005191", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005190", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005189", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005188", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005187", "price_sensitive": false}]}, "description": "PAPA JOHNS INTERNATIONAL INC trades as PZZA on the NASDAQ and is registered in the United States, classified under Retail-Eating Places (SIC 5812). Privy Trades holds 1,913 insider filings for the company, from August 2003 to August 2024. Across those, 47 insiders disclosed 23 open-market purchases totalling $3.38M against 361 sales totalling $900.39M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 23, "buy_sum": 3381324.106, "sell_n": 361, "sell_sum": 900393631.9361, "net": -897012307.8301, "insiders": 47, "first_date": "2003-08-13", "last_date": "2024-08-14"}, "metrics": {"ticker": "PZZA", "has_prices": true, "as_of": "2026-08-17", "last": 23.23, "prev_close": 24.26, "change": -1.0300000000000011, "change_pct": -0.0424567188788129, "session_volume": 2007821.0, "vwap_5": 23.979898118356125, "vwap_20": 26.87223758808718, "vwap_60": 30.53058528962427, "vwap_250": 38.15306856307452, "high_52w": 48.29, "low_52w": 23.23, "avg_volume_20": 1811309.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001112", "src": "13DG", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "PAPA Johns International Inc", "who_key": "PAPA JOHNS INTERNATIONAL 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": "Retail-Eating  Places", "country": "United States", "headline": "PAPA JOHNS INTERNATIONAL INC moves to a 3.49% passive stake in PZZA", "source_url": "https://www.sec.gov/Archives/edgar/data/901491/0002100121-26-001112-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5272}, {"id": "13DG-0000950103-26-015847", "src": "13DG", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "Norbel Investments, S.L.", "who_key": "Norbel Investments, S.L.", "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": "Retail-Eating  Places", "country": "United States", "headline": "Norbel Investments, S.L. takes a 5.04% passive stake in PZZA", "source_url": "https://www.sec.gov/Archives/edgar/data/1968949/0000950103-26-015847-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19672}, {"id": "0001225208-26-007724", "src": "INSIDERS", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "John Kevin Vasconi", "who_key": "VASCONI JOHN KEVIN", "role": "Chief Digital & Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 40750.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite exec files routine paperwork on PZZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1804434/000122520826007724/0001225208-26-007724-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78712}, {"id": "13DG-0001102578-26-000045", "src": "13DG", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "Earnest Partners LLC", "who_key": "EARNEST PARTNERS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "EARNEST PARTNERS LLC moves to a 8.8% passive stake in PZZA", "source_url": "https://www.sec.gov/Archives/edgar/data/1102578/0001102578-26-000045-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0001418660-26-000026", "src": "13DG", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "Managed Account Advisors LLC", "who_key": "MANAGED ACCOUNT ADVISORS LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "MANAGED ACCOUNT ADVISORS LLC takes a 6.6% passive stake in PZZA", "source_url": "https://www.sec.gov/Archives/edgar/data/1418660/0001418660-26-000026-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119032}, {"id": "0001225208-26-006887", "src": "INSIDERS", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "Todd Allan Penegor", "who_key": "Penegor Todd Allan", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 254090.19999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO files routine paperwork on PZZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1578490/000122520826006887/0001225208-26-006887-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "0001225208-26-005891", "src": "INSIDERS", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "Caroline Miller Oyler", "who_key": "Oyler Caroline Miller", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8011.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite exec files routine paperwork on PZZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520826005891/0001225208-26-005891-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216952}, {"id": "0001225208-26-005671", "src": "INSIDERS", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "Christopher L. Coleman", "who_key": "Coleman Christopher L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12931.380000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on PZZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520826005671/0001225208-26-005671-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227032}, {"id": "0001225208-26-005672", "src": "INSIDERS", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "John W. Garratt", "who_key": "Garratt John W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5336.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on PZZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520826005672/0001225208-26-005672-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227032}, {"id": "0001225208-26-005673", "src": "INSIDERS", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "Stephen L. Gibbs", "who_key": "Gibbs Stephen L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5336.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on PZZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520826005673/0001225208-26-005673-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227032}, {"id": "0001225208-26-005674", "src": "INSIDERS", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "Laurette T. Koellner", "who_key": "KOELLNER LAURETTE T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11244.221483000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on PZZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520826005674/0001225208-26-005674-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227032}, {"id": "0001225208-26-005675", "src": "INSIDERS", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "Jocelyn C. Mangan", "who_key": "Mangan Jocelyn C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9270.91, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on PZZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520826005675/0001225208-26-005675-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227032}, {"id": "0001225208-26-005676", "src": "INSIDERS", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "Sonya E. Medina", "who_key": "Medina Sonya E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9373.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on PZZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520826005676/0001225208-26-005676-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227032}, {"id": "0001225208-26-005677", "src": "INSIDERS", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "John C. Miller", "who_key": "MILLER JOHN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5439.39, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on PZZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520826005677/0001225208-26-005677-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227032}, {"id": "13DG-0001015079-26-000054", "src": "13DG", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "Brandes Investment Partners, LP", "who_key": "BRANDES INVESTMENT PARTNERS, LP", "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": "Retail-Eating  Places", "country": "United States", "headline": "BRANDES INVESTMENT PARTNERS, LP takes a 8% passive stake in PZZA", "source_url": "https://www.sec.gov/Archives/edgar/data/1015079/0001015079-26-000054-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248632}, {"id": "0001225208-26-005186", "src": "INSIDERS", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "Christopher L. Coleman", "who_key": "Coleman Christopher L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on PZZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520826005186/0001225208-26-005186-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252952}, {"id": "0001225208-26-005187", "src": "INSIDERS", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "John W. Garratt", "who_key": "Garratt John W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on PZZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520826005187/0001225208-26-005187-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252952}, {"id": "0001225208-26-005188", "src": "INSIDERS", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "Stephen L. Gibbs", "who_key": "Gibbs Stephen L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on PZZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520826005188/0001225208-26-005188-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252952}, {"id": "0001225208-26-005189", "src": "INSIDERS", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "Laurette T. Koellner", "who_key": "KOELLNER LAURETTE T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on PZZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520826005189/0001225208-26-005189-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252952}, {"id": "0001225208-26-005190", "src": "INSIDERS", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "Jocelyn C. Mangan", "who_key": "Mangan Jocelyn C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on PZZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520826005190/0001225208-26-005190-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252952}, {"id": "0001225208-26-005191", "src": "INSIDERS", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "Sonya E. Medina", "who_key": "Medina Sonya E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on PZZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520826005191/0001225208-26-005191-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252952}, {"id": "0001225208-26-005192", "src": "INSIDERS", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "John C. Miller", "who_key": "MILLER JOHN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on PZZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520826005192/0001225208-26-005192-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252952}, {"id": "13DG-0002100119-26-000921", "src": "13DG", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "PAPA Johns International Inc", "who_key": "PAPA JOHNS INTERNATIONAL 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": "Retail-Eating  Places", "country": "United States", "headline": "PAPA JOHNS INTERNATIONAL INC takes a 5.02% passive stake in PZZA", "source_url": "https://www.sec.gov/Archives/edgar/data/901491/0002100119-26-000921-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0002100121-26-000613", "src": "13DG", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "PAPA Johns International Inc", "who_key": "PAPA JOHNS INTERNATIONAL 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": "Retail-Eating  Places", "country": "United States", "headline": "PAPA JOHNS INTERNATIONAL INC crosses 5% of PZZA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/901491/0002100121-26-000613-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "13DG-0001214659-26-005037", "src": "13DG", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "Deprince RACE & Zollo Inc", "who_key": "DEPRINCE RACE & ZOLLO 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": "Retail-Eating  Places", "country": "United States", "headline": "DEPRINCE RACE & ZOLLO INC adjusts its stake in PZZA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1008894/0001214659-26-005037-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277432}, {"id": "13DG-0000102909-26-002071", "src": "13DG", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "PAPA Johns International Inc", "who_key": "PAPA JOHNS INTERNATIONAL 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": "Retail-Eating  Places", "country": "United States", "headline": "PAPA JOHNS INTERNATIONAL INC adjusts its stake in PZZA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/901491/0000102909-26-002071-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}, {"id": "0001225208-26-004024", "src": "INSIDERS", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "Caroline Miller Oyler", "who_key": "Oyler Caroline Miller", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 23647.679999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite exec files routine paperwork on PZZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520826004024/0001225208-26-004024-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320632}, {"id": "0001225208-26-004025", "src": "INSIDERS", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "Ravi Thanawala", "who_key": "Thanawala Ravi", "role": "CFO & President, North America", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 60145.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CFO files routine paperwork on PZZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520826004025/0001225208-26-004025-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320632}, {"id": "0001225208-26-003287", "src": "INSIDERS", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "Ravi Thanawala", "who_key": "Thanawala Ravi", "role": "CFO & President, North America", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 81460.93, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CFO files routine paperwork on PZZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520826003287/0001225208-26-003287-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350872}, {"id": "0001225208-26-003289", "src": "INSIDERS", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "Caroline Miller Oyler", "who_key": "Oyler Caroline Miller", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 35157.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite exec files routine paperwork on PZZA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520826003289/0001225208-26-003289-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350872}], "recent_buys": [{"id": "0001225208-24-008009", "src": "INSIDERS", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "Christopher L. Coleman", "who_key": "Coleman Christopher L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100679.85, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Board insider adds $101K of PZZA", "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520824008009/0001225208-24-008009-index.htm", "trade_date": "2024-08-14", "timestamp": "2024-08-14", "mins": 1167352}, {"id": "0001225208-24-006027", "src": "INSIDERS", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "Ravi Thanawala", "who_key": "Thanawala Ravi", "role": "Interim CEO, and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99579.0, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "The corner office is buying \u2014 $100K of PZZA", "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520824006027/0001225208-24-006027-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299832}, {"id": "0001225208-20-003937", "src": "INSIDERS", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "Robert Lynch", "who_key": "Lynch Robert", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 398177.456, "score": 57.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "3 insiders pile into PZZA", "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520820003937/0001225208-20-003937-index.htm", "trade_date": "2020-02-28", "timestamp": "2020-02-28", "mins": 3513112}, {"id": "0001225208-19-008232", "src": "INSIDERS", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "Anthony Michael Sanfilippo", "who_key": "SANFILIPPO ANTHONY MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 141969.0, "score": 55.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "PZZA draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520819008232/0001225208-19-008232-index.htm", "trade_date": "2019-05-20", "timestamp": "2019-05-20", "mins": 3922072}, {"id": "0001225208-17-017150", "src": "INSIDERS", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "Wayne Kent Taylor", "who_key": "Taylor Wayne Kent", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 509679.55, "score": 50.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "PZZA draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520817017150/0001225208-17-017150-index.htm", "trade_date": "2017-11-09", "timestamp": "2017-11-09", "mins": 4724152}, {"id": "0001225208-13-006177", "src": "INSIDERS", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "Mark S. Shapiro", "who_key": "SHAPIRO MARK S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 51409.100000000006, "score": 39.9, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "That makes 6 insiders into PZZA", "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520813006177/0001225208-13-006177-index.htm", "trade_date": "2013-03-01", "timestamp": "2013-03-01", "mins": 7192312}, {"id": "0001225208-09-012197", "src": "INSIDERS", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "Alex Smith", "who_key": "SMITH ALEX", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99400.0, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider cluster: 7 buying PZZA", "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520809012197/0001225208-09-012197-index.htm", "trade_date": "2009-05-12", "timestamp": "2009-05-12", "mins": 9192472}, {"id": "0001225208-09-006521", "src": "INSIDERS", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "Joseph Jude Thompson", "who_key": "Thompson Joseph Jude", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 43240.0, "score": 34.7, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "PZZA draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520809006521/0001225208-09-006521-index.htm", "trade_date": "2009-03-05", "timestamp": "2009-03-05", "mins": 9290392}, {"id": "0001225208-09-005497", "src": "INSIDERS", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "Philip Guarascio", "who_key": "GUARASCIO PHILIP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 43940.0, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "The whole bench is buying PZZA \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520809005497/0001225208-09-005497-index.htm", "trade_date": "2009-02-27", "timestamp": "2009-02-27", "mins": 9299032}, {"id": "0001225208-09-005011", "src": "INSIDERS", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "Alex Smith", "who_key": "SMITH ALEX", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 194746.5, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "That makes 10 insiders into PZZA", "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520809005011/0001225208-09-005011-index.htm", "trade_date": "2009-02-26", "timestamp": "2009-02-26", "mins": 9300472}, {"id": "0001225208-08-016072", "src": "INSIDERS", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "Lou H. Jones", "who_key": "Jones Lou H", "role": "Senior VP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 11000.0, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "The whole bench is buying PZZA \u2014 10 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520808016072/0001225208-08-016072-index.htm", "trade_date": "2008-10-09", "timestamp": "2008-10-09", "mins": 9502072}, {"id": "0001104659-07-017601", "src": "INSIDERS", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "Peter McCue", "who_key": "McCue Peter", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 60100.0, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider cluster: 11 buying PZZA", "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465907017601/0001104659-07-017601-index.htm", "trade_date": "2007-03-07", "timestamp": "2007-03-07", "mins": 10340152}], "institutional": [{"id": "13DG-0002100121-26-001112", "src": "13DG", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "PAPA Johns International Inc", "who_key": "PAPA JOHNS INTERNATIONAL 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": "Retail-Eating  Places", "country": "United States", "headline": "PAPA JOHNS INTERNATIONAL INC moves to a 3.49% passive stake in PZZA", "source_url": "https://www.sec.gov/Archives/edgar/data/901491/0002100121-26-001112-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5272}, {"id": "13DG-0000950103-26-015847", "src": "13DG", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "Norbel Investments, S.L.", "who_key": "Norbel Investments, S.L.", "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": "Retail-Eating  Places", "country": "United States", "headline": "Norbel Investments, S.L. takes a 5.04% passive stake in PZZA", "source_url": "https://www.sec.gov/Archives/edgar/data/1968949/0000950103-26-015847-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19672}, {"id": "13DG-0001102578-26-000045", "src": "13DG", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "Earnest Partners LLC", "who_key": "EARNEST PARTNERS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "EARNEST PARTNERS LLC moves to a 8.8% passive stake in PZZA", "source_url": "https://www.sec.gov/Archives/edgar/data/1102578/0001102578-26-000045-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0001418660-26-000026", "src": "13DG", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "Managed Account Advisors LLC", "who_key": "MANAGED ACCOUNT ADVISORS LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "MANAGED ACCOUNT ADVISORS LLC takes a 6.6% passive stake in PZZA", "source_url": "https://www.sec.gov/Archives/edgar/data/1418660/0001418660-26-000026-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119032}, {"id": "13DG-0001015079-26-000054", "src": "13DG", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "Brandes Investment Partners, LP", "who_key": "BRANDES INVESTMENT PARTNERS, LP", "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": "Retail-Eating  Places", "country": "United States", "headline": "BRANDES INVESTMENT PARTNERS, LP takes a 8% passive stake in PZZA", "source_url": "https://www.sec.gov/Archives/edgar/data/1015079/0001015079-26-000054-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248632}, {"id": "13DG-0002100119-26-000921", "src": "13DG", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "PAPA Johns International Inc", "who_key": "PAPA JOHNS INTERNATIONAL 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": "Retail-Eating  Places", "country": "United States", "headline": "PAPA JOHNS INTERNATIONAL INC takes a 5.02% passive stake in PZZA", "source_url": "https://www.sec.gov/Archives/edgar/data/901491/0002100119-26-000921-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0002100121-26-000613", "src": "13DG", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "PAPA Johns International Inc", "who_key": "PAPA JOHNS INTERNATIONAL 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": "Retail-Eating  Places", "country": "United States", "headline": "PAPA JOHNS INTERNATIONAL INC crosses 5% of PZZA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/901491/0002100121-26-000613-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "13DG-0001214659-26-005037", "src": "13DG", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "Deprince RACE & Zollo Inc", "who_key": "DEPRINCE RACE & ZOLLO 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": "Retail-Eating  Places", "country": "United States", "headline": "DEPRINCE RACE & ZOLLO INC adjusts its stake in PZZA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1008894/0001214659-26-005037-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277432}, {"id": "13DG-0000102909-26-002071", "src": "13DG", "ticker": "PZZA", "cik": "901491", "company": "PAPA JOHNS INTERNATIONAL INC", "company_raw": "PAPA JOHNS INTERNATIONAL INC", "who": "PAPA Johns International Inc", "who_key": "PAPA JOHNS INTERNATIONAL 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": "Retail-Eating  Places", "country": "United States", "headline": "PAPA JOHNS INTERNATIONAL INC adjusts its stake in PZZA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/901491/0000102909-26-002071-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "PZZA (PAPA JOHNS INTERNATIONAL INC)", "new_value": "Papa John's International, Inc. - Common Stock", "effective": "", "evidence": "we hold PZZA as PAPA JOHNS INTERNATIONAL INC; the NASDAQ universe lists that code as Papa John's International, Inc. - Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-27T02:35:37.255282"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Papa John's International, Inc. - Common Stock", "new_value": "PAPA JOHNS INTERNATIONAL INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000901491", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000901491", "applied": 1, "detected_at": "2026-10-27T02:35:02.426855"}]}, "key_people": [{"who": "John H. Schnatter", "who_key": "SCHNATTER JOHN H", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 621302260.9757, "net": -621302260.9757, "trades": 93, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 63240000.0, "date": "2020-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000120919120008781/0001209191-20-008781-index.htm"}, {"action": "SELL", "amount": 6252346.575, "date": "2019-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000120919119059710/0001209191-19-059710-index.htm"}, {"action": "SELL", "amount": 11746094.866, "date": "2019-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000120919119059351/0001209191-19-059351-index.htm"}, {"action": "SELL", "amount": 107540000.0, "date": "2019-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000120919119055208/0001209191-19-055208-index.htm"}, {"action": "SELL", "amount": 5757600.0, "date": "2019-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000120919119054377/0001209191-19-054377-index.htm"}, {"action": "SELL", "amount": 20568358.82, "date": "2019-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000120919119047399/0001209191-19-047399-index.htm"}, {"action": "SELL", "amount": 6464250.0, "date": "2019-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000120919119047291/0001209191-19-047291-index.htm"}, {"action": "SELL", "amount": 4279600.0, "date": "2019-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000120919119047151/0001209191-19-047151-index.htm"}, {"action": "SELL", "amount": 157470718.125, "date": "2019-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000120919119032244/0001209191-19-032244-index.htm"}, {"action": "SELL", "amount": 3922654.8479999998, "date": "2019-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000120919119031304/0001209191-19-031304-index.htm"}, {"action": "SELL", "amount": 10146697.024, "date": "2019-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000120919119030308/0001209191-19-030308-index.htm"}, {"action": "SELL", "amount": 6010216.273, "date": "2019-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000120919119029533/0001209191-19-029533-index.htm"}, {"action": "SELL", "amount": 5921805.4476, "date": "2016-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520816040738/0001225208-16-040738-index.htm"}, {"action": "SELL", "amount": 6939157.9732, "date": "2016-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520816040681/0001225208-16-040681-index.htm"}, {"action": "SELL", "amount": 6409622.708099999, "date": "2016-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520816040600/0001225208-16-040600-index.htm"}, {"action": "SELL", "amount": 2037714.0359999998, "date": "2016-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520816040505/0001225208-16-040505-index.htm"}, {"action": "SELL", "amount": 4088211.5480000004, "date": "2016-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520816040437/0001225208-16-040437-index.htm"}, {"action": "SELL", "amount": 6643049.1547, "date": "2016-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520816040251/0001225208-16-040251-index.htm"}, {"action": "SELL", "amount": 5756226.3811, "date": "2016-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520816040085/0001225208-16-040085-index.htm"}, {"action": "SELL", "amount": 359936.0, "date": "2016-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520816038816/0001225208-16-038816-index.htm"}, {"action": "SELL", "amount": 2706162.6682, "date": "2016-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520816038607/0001225208-16-038607-index.htm"}, {"action": "SELL", "amount": 3398563.5837999997, "date": "2016-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520816038472/0001225208-16-038472-index.htm"}, {"action": "SELL", "amount": 1691929.4962, "date": "2016-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520816038376/0001225208-16-038376-index.htm"}, {"action": "SELL", "amount": 873322.2220000001, "date": "2016-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520816038310/0001225208-16-038310-index.htm"}, {"action": "SELL", "amount": 1853248.4809, "date": "2016-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520816037634/0001225208-16-037634-index.htm"}], "latest": {"action": "SELL", "amount": 63240000.0, "date": "2020-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000120919120008781/0001209191-20-008781-index.htm"}}, {"who": "Jeffrey C. Smith", "who_key": "Smith Jeffrey C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 163800000.0, "net": -163800000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 78400000.0, "date": "2021-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000119380521001207/0001193805-21-001207-index.htm"}, {"action": "SELL", "amount": 85400000.0, "date": "2021-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000119380521001211/0001193805-21-001211-index.htm"}], "latest": {"action": "SELL", "amount": 78400000.0, "date": "2021-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000119380521001207/0001193805-21-001207-index.htm"}}, {"who": "Wade S. Oney", "who_key": "ONEY WADE S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 29717798.786, "net": -29717798.786, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 153340.32, "date": "2012-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520812005891/0001225208-12-005891-index.htm"}, {"action": "SELL", "amount": 284421.456, "date": "2010-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520810013711/0001225208-10-013711-index.htm"}, {"action": "SELL", "amount": 1204000.0, "date": "2006-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465906058470/0001104659-06-058470-index.htm"}, {"action": "SELL", "amount": 1673975.3299999998, "date": "2006-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465906029571/0001104659-06-029571-index.htm"}, {"action": "SELL", "amount": 1309206.0, "date": "2005-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465905041199/0001104659-05-041199-index.htm"}, {"action": "SELL", "amount": 1460745.0, "date": "2005-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465905040618/0001104659-05-040618-index.htm"}, {"action": "SELL", "amount": 3035219.5, "date": "2005-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465905040142/0001104659-05-040142-index.htm"}, {"action": "SELL", "amount": 4037928.0, "date": "2005-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465905039029/0001104659-05-039029-index.htm"}, {"action": "SELL", "amount": 937508.0, "date": "2005-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465905038288/0001104659-05-038288-index.htm"}, {"action": "SELL", "amount": 527698.4, "date": "2005-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465905037161/0001104659-05-037161-index.htm"}, {"action": "SELL", "amount": 1246040.0, "date": "2005-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465905031571/0001104659-05-031571-index.htm"}, {"action": "SELL", "amount": 2408280.0, "date": "2005-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465905031147/0001104659-05-031147-index.htm"}, {"action": "SELL", "amount": 439720.0, "date": "2005-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465905030627/0001104659-05-030627-index.htm"}, {"action": "SELL", "amount": 285440.0, "date": "2005-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465905029773/0001104659-05-029773-index.htm"}, {"action": "SELL", "amount": 1002080.0, "date": "2005-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465905029408/0001104659-05-029408-index.htm"}, {"action": "SELL", "amount": 1842440.0, "date": "2005-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465905029313/0001104659-05-029313-index.htm"}, {"action": "SELL", "amount": 2858652.48, "date": "2005-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465905028940/0001104659-05-028940-index.htm"}, {"action": "SELL", "amount": 1961160.0, "date": "2005-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465905027059/0001104659-05-027059-index.htm"}, {"action": "SELL", "amount": 3049944.3000000003, "date": "2004-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465904038520/0001104659-04-038520-index.htm"}], "latest": {"action": "SELL", "amount": 153340.32, "date": "2012-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520812005891/0001225208-12-005891-index.htm"}}, {"who": "Charles W. Schnatter", "who_key": "SCHNATTER CHARLES W", "role": "Senior VP and CDO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 8806952.2395, "net": -8806952.2395, "trades": 69, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 532017.7270000001, "date": "2010-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520810006213/0001225208-10-006213-index.htm"}, {"action": "SELL", "amount": 8250.0, "date": "2008-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520808016108/0001225208-08-016108-index.htm"}, {"action": "SELL", "amount": 11217.2575, "date": "2008-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520808015020/0001225208-08-015020-index.htm"}, {"action": "SELL", "amount": 10665.825, "date": "2008-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520808014648/0001225208-08-014648-index.htm"}, {"action": "SELL", "amount": 10207.95, "date": "2008-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520808013940/0001225208-08-013940-index.htm"}, {"action": "SELL", "amount": 10698.36, "date": "2008-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520808013460/0001225208-08-013460-index.htm"}, {"action": "SELL", "amount": 9951.4, "date": "2008-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520808012350/0001225208-08-012350-index.htm"}, {"action": "SELL", "amount": 10111.95, "date": "2008-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520808011891/0001225208-08-011891-index.htm"}, {"action": "SELL", "amount": 10448.25, "date": "2008-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520808010647/0001225208-08-010647-index.htm"}, {"action": "SELL", "amount": 10657.45, "date": "2008-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520808010215/0001225208-08-010215-index.htm"}, {"action": "SELL", "amount": 10724.68, "date": "2008-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520808008986/0001225208-08-008986-index.htm"}, {"action": "SELL", "amount": 10088.460000000001, "date": "2008-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520808008484/0001225208-08-008484-index.htm"}, {"action": "SELL", "amount": 10365.87, "date": "2008-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520808006884/0001225208-08-006884-index.htm"}, {"action": "SELL", "amount": 9473.25, "date": "2008-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520808006555/0001225208-08-006555-index.htm"}, {"action": "SELL", "amount": 9427.35, "date": "2008-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520808005344/0001225208-08-005344-index.htm"}, {"action": "SELL", "amount": 9166.75, "date": "2008-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520808004802/0001225208-08-004802-index.htm"}, {"action": "SELL", "amount": 9044.02, "date": "2008-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520808003325/0001225208-08-003325-index.htm"}, {"action": "SELL", "amount": 8901.75, "date": "2008-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465908009259/0001104659-08-009259-index.htm"}, {"action": "SELL", "amount": 8250.0, "date": "2008-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465908003990/0001104659-08-003990-index.htm"}, {"action": "SELL", "amount": 8250.0, "date": "2008-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465908002431/0001104659-08-002431-index.htm"}, {"action": "SELL", "amount": 22673.0, "date": "2007-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465907091030/0001104659-07-091030-index.htm"}, {"action": "SELL", "amount": 22976.0, "date": "2007-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465907085245/0001104659-07-085245-index.htm"}, {"action": "SELL", "amount": 23206.0, "date": "2007-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465907077926/0001104659-07-077926-index.htm"}, {"action": "SELL", "amount": 24517.0, "date": "2007-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465907071905/0001104659-07-071905-index.htm"}, {"action": "SELL", "amount": 27229.0, "date": "2007-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465907065321/0001104659-07-065321-index.htm"}], "latest": {"action": "SELL", "amount": 532017.7270000001, "date": "2010-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520810006213/0001225208-10-006213-index.htm"}}, {"who": "Nigel Travis", "who_key": "TRAVIS NIGEL", "role": "Executive Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1019957.4500000001, "sold": 7436405.1768000005, "net": -6416447.7268, "trades": 10, "top_score": 56.0, "lean": "selling", "history": [{"action": "SELL", "amount": 1472739.8790000002, "date": "2008-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520808014409/0001225208-08-014409-index.htm"}, {"action": "SELL", "amount": 418381.01, "date": "2008-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520808012844/0001225208-08-012844-index.htm"}, {"action": "SELL", "amount": 1123260.0, "date": "2008-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520808012845/0001225208-08-012845-index.htm"}, {"action": "SELL", "amount": 56616.0, "date": "2007-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465907058302/0001104659-07-058302-index.htm"}, {"action": "SELL", "amount": 1450135.0315, "date": "2007-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465907051548/0001104659-07-051548-index.htm"}, {"action": "SELL", "amount": 1512273.3588, "date": "2007-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465907044937/0001104659-07-044937-index.htm"}, {"action": "SELL", "amount": 30442.5, "date": "2007-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465907026466/0001104659-07-026466-index.htm"}, {"action": "SELL", "amount": 1372557.3975, "date": "2007-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465907025407/0001104659-07-025407-index.htm"}, {"action": "BUY", "amount": 19988.15, "date": "2005-08-09", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465905038289/0001104659-05-038289-index.htm"}, {"action": "BUY", "amount": 999969.3, "date": "2005-03-15", "score": 56.0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465905011782/0001104659-05-011782-index.htm"}], "latest": {"action": "SELL", "amount": 1472739.8790000002, "date": "2008-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520808014409/0001225208-08-014409-index.htm"}}, {"who": "Lance F. Tucker", "who_key": "Tucker Lance F.", "role": "SVP, CFO and CAO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8155594.5031, "net": -8155594.5031, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2185794.4386, "date": "2018-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520818005312/0001225208-18-005312-index.htm"}, {"action": "SELL", "amount": 333780.1195, "date": "2017-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520817009612/0001225208-17-009612-index.htm"}, {"action": "SELL", "amount": 494374.36960000003, "date": "2016-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520816041306/0001225208-16-041306-index.htm"}, {"action": "SELL", "amount": 489409.17799999996, "date": "2016-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520816037557/0001225208-16-037557-index.htm"}, {"action": "SELL", "amount": 1006173.9952, "date": "2015-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520815006467/0001225208-15-006467-index.htm"}, {"action": "SELL", "amount": 1016980.8, "date": "2015-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520815006356/0001225208-15-006356-index.htm"}, {"action": "SELL", "amount": 352983.3672, "date": "2014-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520814024146/0001225208-14-024146-index.htm"}, {"action": "SELL", "amount": 316698.146, "date": "2014-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520814022931/0001225208-14-022931-index.htm"}, {"action": "SELL", "amount": 1028760.35, "date": "2014-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520814007087/0001225208-14-007087-index.htm"}, {"action": "SELL", "amount": 450315.099, "date": "2013-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520813012667/0001225208-13-012667-index.htm"}, {"action": "SELL", "amount": 225332.13999999998, "date": "2012-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520812024889/0001225208-12-024889-index.htm"}, {"action": "SELL", "amount": 254992.5, "date": "2012-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520812011237/0001225208-12-011237-index.htm"}], "latest": {"action": "SELL", "amount": 2185794.4386, "date": "2018-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520818005312/0001225208-18-005312-index.htm"}}, {"who": "J. David Flanery", "who_key": "FLANERY J DAVID", "role": "Senior VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5986853.2969, "net": -5986853.2969, "trades": 28, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 244984.46779999998, "date": "2010-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520810024975/0001225208-10-024975-index.htm"}, {"action": "SELL", "amount": 135000.0, "date": "2010-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520810022619/0001225208-10-022619-index.htm"}, {"action": "SELL", "amount": 131400.0, "date": "2010-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520810021163/0001225208-10-021163-index.htm"}, {"action": "SELL", "amount": 45568.5, "date": "2010-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520810020440/0001225208-10-020440-index.htm"}, {"action": "SELL", "amount": 88514.58, "date": "2010-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520810012802/0001225208-10-012802-index.htm"}, {"action": "SELL", "amount": 16950.1552, "date": "2010-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520810012443/0001225208-10-012443-index.htm"}, {"action": "SELL", "amount": 182592.7422, "date": "2010-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520810007370/0001225208-10-007370-index.htm"}, {"action": "SELL", "amount": 209339.9217, "date": "2010-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520810007128/0001225208-10-007128-index.htm"}, {"action": "SELL", "amount": 145000.0, "date": "2009-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520809011786/0001225208-09-011786-index.htm"}, {"action": "SELL", "amount": 270000.0, "date": "2009-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520809010867/0001225208-09-010867-index.htm"}, {"action": "SELL", "amount": 250000.0, "date": "2009-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520809007353/0001225208-09-007353-index.htm"}, {"action": "SELL", "amount": 223700.0, "date": "2009-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520809004941/0001225208-09-004941-index.htm"}, {"action": "SELL", "amount": 152500.0, "date": "2008-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520808014985/0001225208-08-014985-index.htm"}, {"action": "SELL", "amount": 148750.0, "date": "2008-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520808014811/0001225208-08-014811-index.htm"}, {"action": "SELL", "amount": 240493.38, "date": "2007-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465907088601/0001104659-07-088601-index.htm"}, {"action": "SELL", "amount": 180000.0, "date": "2006-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465906061538/0001104659-06-061538-index.htm"}, {"action": "SELL", "amount": 171300.0, "date": "2006-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465906059796/0001104659-06-059796-index.htm"}, {"action": "SELL", "amount": 140604.06, "date": "2006-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465906039752/0001104659-06-039752-index.htm"}, {"action": "SELL", "amount": 134600.0, "date": "2006-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465906030157/0001104659-06-030157-index.htm"}, {"action": "SELL", "amount": 131640.0, "date": "2006-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465906022052/0001104659-06-022052-index.htm"}, {"action": "SELL", "amount": 129120.0, "date": "2006-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465906013789/0001104659-06-013789-index.htm"}, {"action": "SELL", "amount": 138440.0, "date": "2006-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465906005754/0001104659-06-005754-index.htm"}, {"action": "SELL", "amount": 417500.0, "date": "2005-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465905032075/0001104659-05-032075-index.htm"}, {"action": "SELL", "amount": 397700.00000000006, "date": "2005-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465905027100/0001104659-05-027100-index.htm"}, {"action": "SELL", "amount": 380000.0, "date": "2005-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465905024506/0001104659-05-024506-index.htm"}], "latest": {"action": "SELL", "amount": 244984.46779999998, "date": "2010-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520810024975/0001225208-10-024975-index.htm"}}, {"who": "Norborne P. Cole", "who_key": "COLE NORBORNE P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5806449.1445, "net": -5806449.1445, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 583545.0, "date": "2016-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520816029069/0001225208-16-029069-index.htm"}, {"action": "SELL", "amount": 954389.9430000001, "date": "2015-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520815007282/0001225208-15-007282-index.htm"}, {"action": "SELL", "amount": 864039.8016, "date": "2014-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520814007076/0001225208-14-007076-index.htm"}, {"action": "SELL", "amount": 652357.0, "date": "2013-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520813013351/0001225208-13-013351-index.htm"}, {"action": "SELL", "amount": 1094498.0486, "date": "2012-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520812017253/0001225208-12-017253-index.htm"}, {"action": "SELL", "amount": 786092.0029999999, "date": "2012-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520812011239/0001225208-12-011239-index.htm"}, {"action": "SELL", "amount": 314967.3483, "date": "2010-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520810007127/0001225208-10-007127-index.htm"}, {"action": "SELL", "amount": 236560.0, "date": "2007-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465907046796/0001104659-07-046796-index.htm"}, {"action": "SELL", "amount": 320000.0, "date": "2006-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000110465906018410/0001104659-06-018410-index.htm"}], "latest": {"action": "SELL", "amount": 583545.0, "date": "2016-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/901491/000122520816029069/0001225208-16-029069-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001225208-26-007724", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001628280-26-058907", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001102578-26-000045", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001418660-26-000026", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001628280-26-055539", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-053823", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-053810", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001225208-26-006887", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001628280-26-046242", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001628280-26-045353", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001225208-26-005891", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001225208-26-005677", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001225208-26-005676", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001225208-26-005675", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001225208-26-005674", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001225208-26-005673", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001225208-26-005672", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001225208-26-005671", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001015079-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005192", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005191", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005190", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005189", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005188", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005187", "price_sensitive": false}], "performance": {"ticker": "PZZA", "has_prices": true, "summary": {"n": 23, "avg": -0.6569961687805962, "win_rate": 0.0, "best": -0.48251280908888394, "worst": -0.6867583603020495, "as_of": "2026-08-17"}, "buys": [{"who": "Coleman Christopher L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100679.85, "date": "2024-08-14", "score": 40.1, "ref_price": 44.89, "return": -0.48251280908888394}, {"who": "Thanawala Ravi", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Interim CEO, and CFO", "amount": 99579.0, "date": "2024-05-14", "score": 49.8, "ref_price": 52.55, "return": -0.5579448144624167}, {"who": "Lynch Robert", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 398177.456, "date": "2020-02-28", "score": 57.8, "ref_price": 57.61, "return": -0.5967713938552334}, {"who": "SANFILIPPO ANTHONY MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 141969.0, "date": "2019-05-20", "score": 55.9, "ref_price": 47.35, "return": -0.5093980992608237}, {"who": "Taylor Wayne Kent", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 509679.55, "date": "2017-11-09", "score": 50.1, "ref_price": 58.46, "return": -0.6026342798494698}, {"who": "SHAPIRO MARK S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51409.100000000006, "date": "2013-03-01", "score": 39.9, "ref_price": 74.16, "return": -0.6867583603020495}, {"who": "SMITH ALEX", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99400.0, "date": "2009-05-12", "score": 43.8, "ref_price": 74.16, "return": -0.6867583603020495}, {"who": "Thompson Joseph Jude", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43240.0, "date": "2009-03-05", "score": 34.7, "ref_price": 74.16, "return": -0.6867583603020495}, {"who": "GUARASCIO PHILIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43940.0, "date": "2009-02-27", "score": 41.5, "ref_price": 74.16, "return": -0.6867583603020495}, {"who": "SMITH ALEX", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 194746.5, "date": "2009-02-26", "score": 42.5, "ref_price": 74.16, "return": -0.6867583603020495}, {"who": "Jones Lou H", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP and General Counsel", "amount": 11000.0, "date": "2008-10-09", "score": 27.5, "ref_price": 74.16, "return": -0.6867583603020495}, {"who": "McCue Peter", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 60100.0, "date": "2007-03-07", "score": 41.4, "ref_price": 74.16, "return": -0.6867583603020495}, {"who": "Chase Robb", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, International", "amount": 73500.0, "date": "2007-03-01", "score": 57.5, "ref_price": 74.16, "return": -0.6867583603020495}, {"who": "Chase Robb", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, International", "amount": 30770.0, "date": "2006-11-14", "score": 38.0, "ref_price": 74.16, "return": -0.6867583603020495}, {"who": "OHern Timothy C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 6060.0, "date": "2006-03-03", "score": 30.6, "ref_price": 74.16, "return": -0.6867583603020495}, {"who": "STREET WILLIAM M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 104030.0, "date": "2005-11-09", "score": 54.3, "ref_price": 74.16, "return": -0.6867583603020495}, {"who": "TRAVIS NIGEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President&CEO, Director", "amount": 19988.15, "date": "2005-08-09", "score": 41.1, "ref_price": 74.16, "return": -0.6867583603020495}, {"who": "CORTINO MICHAEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 174692.2, "date": "2005-06-02", "score": 61.9, "ref_price": 74.16, "return": -0.6867583603020495}, {"who": "OHern Timothy C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 35169.0, "date": "2005-05-04", "score": 44.1, "ref_price": 74.16, "return": -0.6867583603020495}, {"who": "TRAVIS NIGEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, Director", "amount": 999969.3, "date": "2005-03-15", "score": 56.0, "ref_price": 74.16, "return": -0.6867583603020495}, {"who": "BARNETT F WILLIAM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 121975.0, "date": "2004-12-03", "score": 40.1, "ref_price": 74.16, "return": -0.6867583603020495}, {"who": "STREET WILLIAM M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35850.0, "date": "2004-02-26", "score": 33.8, "ref_price": 74.16, "return": -0.6867583603020495}, {"who": "GUARASCIO PHILIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25400.0, "date": "2003-08-13", "score": 32.1, "ref_price": 74.16, "return": -0.6867583603020495}]}, "price_series": [{"date": "2016-08-17", "close": 74.16, "volume": 162159.0}, {"date": "2016-08-18", "close": 75.3, "volume": 147378.0}, {"date": "2016-08-19", "close": 74.93, "volume": 138608.0}, {"date": "2016-08-22", "close": 75.69, "volume": 212790.0}, {"date": "2016-08-23", "close": 75.84, "volume": 122246.0}, {"date": "2016-08-24", "close": 75.8, "volume": 172042.0}, {"date": "2016-08-25", "close": 75.34, "volume": 228528.0}, {"date": "2016-08-26", "close": 74.45, "volume": 173678.0}, {"date": "2016-08-29", "close": 75.36, "volume": 207556.0}, {"date": "2016-08-30", "close": 74.72, "volume": 281248.0}, {"date": "2016-08-31", "close": 74.83, "volume": 246179.0}, {"date": "2016-09-01", "close": 75.19, "volume": 162300.0}, {"date": "2016-09-02", "close": 75.75, "volume": 152857.0}, {"date": "2016-09-06", "close": 75.96, "volume": 126770.0}, {"date": "2016-09-07", "close": 76.17, "volume": 142971.0}, {"date": "2016-09-08", "close": 75.51, "volume": 141573.0}, {"date": "2016-09-09", "close": 74.0, "volume": 172452.0}, {"date": "2016-09-12", "close": 76.17, "volume": 244217.0}, {"date": "2016-09-13", "close": 77.04, "volume": 292738.0}, {"date": "2016-09-14", "close": 77.77, "volume": 284735.0}, {"date": "2016-09-15", "close": 78.26, "volume": 272750.0}, {"date": "2016-09-16", "close": 77.61, "volume": 420628.0}, {"date": "2016-09-19", "close": 76.81, "volume": 297325.0}, {"date": "2016-09-20", "close": 77.71, "volume": 427540.0}, {"date": "2016-09-21", "close": 78.31, "volume": 393301.0}, {"date": "2016-09-22", "close": 81.17, "volume": 533533.0}, {"date": "2016-09-23", "close": 82.18, "volume": 469758.0}, {"date": "2016-09-26", "close": 81.63, "volume": 423139.0}, {"date": "2016-09-27", "close": 81.61, "volume": 584045.0}, {"date": "2016-09-28", "close": 80.71, "volume": 536822.0}, {"date": "2016-09-29", "close": 79.25, "volume": 416679.0}, {"date": "2016-09-30", "close": 78.85, "volume": 350793.0}, {"date": "2016-10-03", "close": 78.02, "volume": 424398.0}, {"date": "2016-10-04", "close": 76.96, "volume": 388993.0}, {"date": "2016-10-05", "close": 76.79, "volume": 360006.0}, {"date": "2016-10-06", "close": 75.41, "volume": 378706.0}, {"date": "2016-10-07", "close": 75.85, "volume": 488948.0}, {"date": "2016-10-10", "close": 78.1, "volume": 353718.0}, {"date": "2016-10-11", "close": 77.75, "volume": 320368.0}, {"date": "2016-10-12", "close": 78.11, "volume": 263550.0}, {"date": "2016-10-13", "close": 77.66, "volume": 220162.0}, {"date": "2016-10-14", "close": 77.97, "volume": 276569.0}, {"date": "2016-10-17", "close": 76.98, "volume": 310310.0}, {"date": "2016-10-18", "close": 79.59, "volume": 694756.0}, {"date": "2016-10-19", "close": 80.5, "volume": 453239.0}, {"date": "2016-10-20", "close": 79.98, "volume": 290014.0}, {"date": "2016-10-21", "close": 80.45, "volume": 311295.0}, {"date": "2016-10-24", "close": 80.81, "volume": 290812.0}, {"date": "2016-10-25", "close": 78.99, "volume": 571735.0}, {"date": "2016-10-26", "close": 75.14, "volume": 1046411.0}, {"date": "2016-10-27", "close": 74.52, "volume": 436271.0}, {"date": "2016-10-28", "close": 73.85, "volume": 452389.0}, {"date": "2016-10-31", "close": 75.45, "volume": 743571.0}, {"date": "2016-11-01", "close": 74.76, "volume": 549200.0}, {"date": "2016-11-02", "close": 78.5, "volume": 1555303.0}, {"date": "2016-11-03", "close": 78.13, "volume": 510306.0}, {"date": "2016-11-04", "close": 77.52, "volume": 508529.0}, {"date": "2016-11-07", "close": 79.29, "volume": 320281.0}, {"date": "2016-11-08", "close": 80.16, "volume": 309591.0}, {"date": "2016-11-09", "close": 81.79, "volume": 715509.0}, {"date": "2016-11-10", "close": 81.27, "volume": 590932.0}, {"date": "2016-11-11", "close": 84.24, "volume": 694552.0}, {"date": "2016-11-14", "close": 84.6, "volume": 604330.0}, {"date": "2016-11-15", "close": 86.14, "volume": 430054.0}, {"date": "2016-11-16", "close": 85.59, "volume": 412948.0}, {"date": "2016-11-17", "close": 86.92, "volume": 312198.0}, {"date": "2016-11-18", "close": 85.06, "volume": 569840.0}, {"date": "2016-11-21", "close": 85.3, "volume": 388566.0}, {"date": "2016-11-22", "close": 87.27, "volume": 367350.0}, {"date": "2016-11-23", "close": 87.88, "volume": 225993.0}, {"date": "2016-11-25", "close": 88.13, "volume": 104709.0}, {"date": "2016-11-28", "close": 86.94, "volume": 286192.0}, {"date": "2016-11-29", "close": 87.19, "volume": 342438.0}, {"date": "2016-11-30", "close": 88.36, "volume": 774375.0}, {"date": "2016-12-01", "close": 87.31, "volume": 4691367.0}, {"date": "2016-12-02", "close": 86.21, "volume": 639002.0}, {"date": "2016-12-05", "close": 85.48, "volume": 561946.0}, {"date": "2016-12-06", "close": 86.05, "volume": 596803.0}, {"date": "2016-12-07", "close": 88.54, "volume": 647109.0}, {"date": "2016-12-08", "close": 87.42, "volume": 871803.0}, {"date": "2016-12-09", "close": 88.07, "volume": 443238.0}, {"date": "2016-12-12", "close": 86.53, "volume": 654415.0}, {"date": "2016-12-13", "close": 87.57, "volume": 343771.0}, {"date": "2016-12-14", "close": 87.85, "volume": 363727.0}, {"date": "2016-12-15", "close": 88.28, "volume": 400473.0}, {"date": "2016-12-16", "close": 89.17, "volume": 962146.0}, {"date": "2016-12-19", "close": 89.52, "volume": 372120.0}, {"date": "2016-12-20", "close": 89.55, "volume": 257819.0}, {"date": "2016-12-21", "close": 89.14, "volume": 288287.0}, {"date": "2016-12-22", "close": 87.37, "volume": 436778.0}, {"date": "2016-12-23", "close": 86.98, "volume": 311463.0}, {"date": "2016-12-27", "close": 87.42, "volume": 260735.0}, {"date": "2016-12-28", "close": 86.83, "volume": 216240.0}, {"date": "2016-12-29", "close": 87.28, "volume": 217490.0}, {"date": "2016-12-30", "close": 85.58, "volume": 344851.0}, {"date": "2017-01-03", "close": 85.1, "volume": 452828.0}, {"date": "2017-01-04", "close": 86.2, "volume": 420107.0}, {"date": "2017-01-05", "close": 86.68, "volume": 286270.0}, {"date": "2017-01-06", "close": 86.01, "volume": 456131.0}, {"date": "2017-01-09", "close": 85.25, "volume": 479929.0}, {"date": "2017-01-10", "close": 87.25, "volume": 504581.0}, {"date": "2017-01-11", "close": 86.52, "volume": 379265.0}, {"date": "2017-01-12", "close": 85.97, "volume": 349611.0}, {"date": "2017-01-13", "close": 84.84, "volume": 357090.0}, {"date": "2017-01-17", "close": 84.49, "volume": 311954.0}, {"date": "2017-01-18", "close": 84.44, "volume": 200873.0}, {"date": "2017-01-19", "close": 83.43, "volume": 241010.0}, {"date": "2017-01-20", "close": 83.83, "volume": 504757.0}, {"date": "2017-01-23", "close": 84.13, "volume": 332396.0}, {"date": "2017-01-24", "close": 84.29, "volume": 276234.0}, {"date": "2017-01-25", "close": 84.58, "volume": 342598.0}, {"date": "2017-01-26", "close": 84.72, "volume": 166504.0}, {"date": "2017-01-27", "close": 84.3, "volume": 221542.0}, {"date": "2017-01-30", "close": 84.71, "volume": 208538.0}, {"date": "2017-01-31", "close": 85.22, "volume": 291425.0}, {"date": "2017-02-01", "close": 82.79, "volume": 344065.0}, {"date": "2017-02-02", "close": 81.91, "volume": 833181.0}, {"date": "2017-02-03", "close": 81.4, "volume": 695900.0}, {"date": "2017-02-06", "close": 81.75, "volume": 472040.0}, {"date": "2017-02-07", "close": 82.04, "volume": 415926.0}, {"date": "2017-02-08", "close": 83.76, "volume": 505949.0}, {"date": "2017-02-09", "close": 84.47, "volume": 486398.0}, {"date": "2017-02-10", "close": 85.58, "volume": 476551.0}, {"date": "2017-02-13", "close": 83.86, "volume": 749325.0}, {"date": "2017-02-14", "close": 85.38, "volume": 554247.0}, {"date": "2017-02-15", "close": 85.94, "volume": 322461.0}, {"date": "2017-02-16", "close": 86.4, "volume": 345894.0}, {"date": "2017-02-17", "close": 86.01, "volume": 466933.0}, {"date": "2017-02-21", "close": 85.63, "volume": 899311.0}, {"date": "2017-02-22", "close": 79.6, "volume": 3799563.0}, {"date": "2017-02-23", "close": 78.77, "volume": 1507207.0}, {"date": "2017-02-24", "close": 78.7, "volume": 652411.0}, {"date": "2017-02-27", "close": 78.55, "volume": 419524.0}, {"date": "2017-02-28", "close": 78.92, "volume": 818129.0}, {"date": "2017-03-01", "close": 79.32, "volume": 518086.0}, {"date": "2017-03-02", "close": 78.34, "volume": 446820.0}, {"date": "2017-03-03", "close": 77.97, "volume": 604859.0}, {"date": "2017-03-06", "close": 77.56, "volume": 602300.0}, {"date": "2017-03-07", "close": 76.44, "volume": 478190.0}, {"date": "2017-03-08", "close": 76.26, "volume": 260941.0}, {"date": "2017-03-09", "close": 75.16, "volume": 582119.0}, {"date": "2017-03-10", "close": 75.79, "volume": 280266.0}, {"date": "2017-03-13", "close": 76.29, "volume": 336506.0}, {"date": "2017-03-14", "close": 75.7, "volume": 260076.0}, {"date": "2017-03-15", "close": 76.68, "volume": 369661.0}, {"date": "2017-03-16", "close": 75.96, "volume": 421638.0}, {"date": "2017-03-17", "close": 76.0, "volume": 757155.0}, {"date": "2017-03-20", "close": 75.15, "volume": 535866.0}, {"date": "2017-03-21", "close": 73.99, "volume": 684305.0}, {"date": "2017-03-22", "close": 74.89, "volume": 595748.0}, {"date": "2017-03-23", "close": 74.29, "volume": 513834.0}, {"date": "2017-03-24", "close": 76.43, "volume": 997352.0}, {"date": "2017-03-27", "close": 78.46, "volume": 892179.0}, {"date": "2017-03-28", "close": 78.94, "volume": 799769.0}, {"date": "2017-03-29", "close": 79.46, "volume": 483740.0}, {"date": "2017-03-30", "close": 79.63, "volume": 276975.0}, {"date": "2017-03-31", "close": 80.04, "volume": 566824.0}, {"date": "2017-04-03", "close": 80.16, "volume": 441571.0}, {"date": "2017-04-04", "close": 80.21, "volume": 395072.0}, {"date": "2017-04-05", "close": 81.18, "volume": 708319.0}, {"date": "2017-04-06", "close": 81.21, "volume": 318107.0}, {"date": "2017-04-07", "close": 79.55, "volume": 792412.0}, {"date": "2017-04-10", "close": 79.97, "volume": 639338.0}, {"date": "2017-04-11", "close": 81.58, "volume": 600005.0}, {"date": "2017-04-12", "close": 79.77, "volume": 537202.0}, {"date": "2017-04-13", "close": 78.61, "volume": 557598.0}, {"date": "2017-04-17", "close": 79.06, "volume": 537909.0}, {"date": "2017-04-18", "close": 77.19, "volume": 928906.0}, {"date": "2017-04-19", "close": 76.65, "volume": 716570.0}, {"date": "2017-04-20", "close": 77.65, "volume": 933075.0}, {"date": "2017-04-21", "close": 78.83, "volume": 567288.0}, {"date": "2017-04-24", "close": 77.84, "volume": 588989.0}, {"date": "2017-04-25", "close": 78.96, "volume": 517925.0}, {"date": "2017-04-26", "close": 79.73, "volume": 638231.0}, {"date": "2017-04-27", "close": 80.09, "volume": 534608.0}, {"date": "2017-04-28", "close": 79.06, "volume": 499541.0}, {"date": "2017-05-01", "close": 78.65, "volume": 929681.0}, {"date": "2017-05-02", "close": 80.47, "volume": 1332116.0}, {"date": "2017-05-03", "close": 79.22, "volume": 1871145.0}, {"date": "2017-05-04", "close": 81.37, "volume": 1161144.0}, {"date": "2017-05-05", "close": 81.13, "volume": 574607.0}, {"date": "2017-05-08", "close": 80.09, "volume": 374205.0}, {"date": "2017-05-09", "close": 80.72, "volume": 369923.0}, {"date": "2017-05-10", "close": 81.94, "volume": 448072.0}, {"date": "2017-05-11", "close": 82.41, "volume": 453469.0}, {"date": "2017-05-12", "close": 82.06, "volume": 313638.0}, {"date": "2017-05-15", "close": 82.22, "volume": 343868.0}, {"date": "2017-05-16", "close": 81.32, "volume": 441283.0}, {"date": "2017-05-17", "close": 78.62, "volume": 723249.0}, {"date": "2017-05-18", "close": 78.3, "volume": 496611.0}, {"date": "2017-05-19", "close": 78.18, "volume": 477880.0}, {"date": "2017-05-22", "close": 78.44, "volume": 375865.0}, {"date": "2017-05-23", "close": 78.19, "volume": 330783.0}, {"date": "2017-05-24", "close": 79.36, "volume": 386151.0}, {"date": "2017-05-25", "close": 79.48, "volume": 252017.0}, {"date": "2017-05-26", "close": 79.51, "volume": 285733.0}, {"date": "2017-05-30", "close": 79.67, "volume": 434122.0}, {"date": "2017-05-31", "close": 80.57, "volume": 489554.0}, {"date": "2017-06-01", "close": 81.96, "volume": 499043.0}, {"date": "2017-06-02", "close": 81.51, "volume": 393941.0}, {"date": "2017-06-05", "close": 82.87, "volume": 744321.0}, {"date": "2017-06-06", "close": 84.75, "volume": 822789.0}, {"date": "2017-06-07", "close": 83.04, "volume": 582618.0}, {"date": "2017-06-08", "close": 82.58, "volume": 445400.0}, {"date": "2017-06-09", "close": 79.41, "volume": 790172.0}, {"date": "2017-06-12", "close": 80.06, "volume": 496840.0}, {"date": "2017-06-13", "close": 80.05, "volume": 436223.0}, {"date": "2017-06-14", "close": 79.73, "volume": 331792.0}, {"date": "2017-06-15", "close": 78.06, "volume": 443094.0}, {"date": "2017-06-16", "close": 78.66, "volume": 466877.0}, {"date": "2017-06-19", "close": 75.55, "volume": 1013174.0}, {"date": "2017-06-20", "close": 75.09, "volume": 563230.0}, {"date": "2017-06-21", "close": 74.7, "volume": 375121.0}, {"date": "2017-06-22", "close": 74.22, "volume": 311744.0}, {"date": "2017-06-23", "close": 73.96, "volume": 403438.0}, {"date": "2017-06-26", "close": 74.83, "volume": 511381.0}, {"date": "2017-06-27", "close": 73.56, "volume": 460251.0}, {"date": "2017-06-28", "close": 74.0, "volume": 475258.0}, {"date": "2017-06-29", "close": 72.5, "volume": 463274.0}, {"date": "2017-06-30", "close": 71.76, "volume": 471406.0}, {"date": "2017-07-03", "close": 72.0, "volume": 233934.0}, {"date": "2017-07-05", "close": 71.87, "volume": 512966.0}, {"date": "2017-07-06", "close": 72.23, "volume": 397838.0}, {"date": "2017-07-07", "close": 72.61, "volume": 298607.0}, {"date": "2017-07-10", "close": 73.79, "volume": 611184.0}, {"date": "2017-07-11", "close": 75.07, "volume": 681087.0}, {"date": "2017-07-12", "close": 77.48, "volume": 1296164.0}, {"date": "2017-07-13", "close": 74.99, "volume": 852987.0}, {"date": "2017-07-14", "close": 75.43, "volume": 405136.0}, {"date": "2017-07-17", "close": 76.6, "volume": 477601.0}, {"date": "2017-07-18", "close": 77.05, "volume": 672383.0}, {"date": "2017-07-19", "close": 75.96, "volume": 482109.0}, {"date": "2017-07-20", "close": 76.46, "volume": 310161.0}, {"date": "2017-07-21", "close": 76.54, "volume": 503391.0}, {"date": "2017-07-24", "close": 75.35, "volume": 584172.0}, {"date": "2017-07-25", "close": 74.51, "volume": 1217381.0}, {"date": "2017-07-26", "close": 73.75, "volume": 388119.0}, {"date": "2017-07-27", "close": 73.3, "volume": 628628.0}, {"date": "2017-07-28", "close": 71.49, "volume": 541378.0}, {"date": "2017-07-31", "close": 71.33, "volume": 1036866.0}, {"date": "2017-08-01", "close": 71.13, "volume": 1000231.0}, {"date": "2017-08-02", "close": 77.99, "volume": 2742892.0}, {"date": "2017-08-03", "close": 77.37, "volume": 1002206.0}, {"date": "2017-08-04", "close": 76.96, "volume": 647876.0}, {"date": "2017-08-07", "close": 79.3, "volume": 627257.0}, {"date": "2017-08-08", "close": 77.87, "volume": 583254.0}, {"date": "2017-08-09", "close": 77.39, "volume": 431071.0}, {"date": "2017-08-10", "close": 77.87, "volume": 393411.0}, {"date": "2017-08-11", "close": 78.69, "volume": 283457.0}, {"date": "2017-08-14", "close": 78.54, "volume": 721168.0}, {"date": "2017-08-15", "close": 78.1, "volume": 399867.0}, {"date": "2017-08-16", "close": 78.27, "volume": 262749.0}, {"date": "2017-08-17", "close": 78.95, "volume": 510169.0}, {"date": "2017-08-18", "close": 78.54, "volume": 366762.0}, {"date": "2017-08-21", "close": 78.62, "volume": 301268.0}, {"date": "2017-08-22", "close": 80.24, "volume": 369276.0}, {"date": "2017-08-23", "close": 79.25, "volume": 370065.0}, {"date": "2017-08-24", "close": 77.27, "volume": 318215.0}, {"date": "2017-08-25", "close": 77.38, "volume": 703172.0}, {"date": "2017-08-28", "close": 77.0, "volume": 379289.0}, {"date": "2017-08-29", "close": 76.14, "volume": 495829.0}, {"date": "2017-08-30", "close": 75.09, "volume": 1053998.0}, {"date": "2017-08-31", "close": 74.79, "volume": 750118.0}, {"date": "2017-09-01", "close": 74.42, "volume": 615177.0}, {"date": "2017-09-05", "close": 72.76, "volume": 708027.0}, {"date": "2017-09-06", "close": 71.72, "volume": 551054.0}, {"date": "2017-09-07", "close": 71.92, "volume": 614807.0}, {"date": "2017-09-08", "close": 72.54, "volume": 462258.0}, {"date": "2017-09-11", "close": 74.27, "volume": 545694.0}, {"date": "2017-09-12", "close": 74.91, "volume": 524765.0}, {"date": "2017-09-13", "close": 73.68, "volume": 759953.0}, {"date": "2017-09-14", "close": 72.15, "volume": 494658.0}, {"date": "2017-09-15", "close": 72.65, "volume": 589548.0}, {"date": "2017-09-18", "close": 73.6, "volume": 552167.0}, {"date": "2017-09-19", "close": 73.63, "volume": 397928.0}, {"date": "2017-09-20", "close": 72.93, "volume": 310675.0}, {"date": "2017-09-21", "close": 72.53, "volume": 333329.0}, {"date": "2017-09-22", "close": 72.96, "volume": 367999.0}, {"date": "2017-09-25", "close": 71.59, "volume": 620355.0}, {"date": "2017-09-26", "close": 73.09, "volume": 694172.0}, {"date": "2017-09-27", "close": 74.7, "volume": 445638.0}, {"date": "2017-09-28", "close": 73.66, "volume": 378126.0}, {"date": "2017-09-29", "close": 73.07, "volume": 408023.0}, {"date": "2017-10-02", "close": 72.56, "volume": 375422.0}, {"date": "2017-10-03", "close": 70.61, "volume": 821601.0}, {"date": "2017-10-04", "close": 69.55, "volume": 704289.0}, {"date": "2017-10-05", "close": 69.52, "volume": 595637.0}, {"date": "2017-10-06", "close": 69.96, "volume": 474164.0}, {"date": "2017-10-09", "close": 69.5, "volume": 298392.0}, {"date": "2017-10-10", "close": 70.45, "volume": 529954.0}, {"date": "2017-10-11", "close": 71.59, "volume": 932235.0}, {"date": "2017-10-12", "close": 70.87, "volume": 853133.0}, {"date": "2017-10-13", "close": 70.62, "volume": 420337.0}, {"date": "2017-10-16", "close": 69.94, "volume": 344826.0}, {"date": "2017-10-17", "close": 70.43, "volume": 461053.0}, {"date": "2017-10-18", "close": 69.78, "volume": 391908.0}, {"date": "2017-10-19", "close": 70.64, "volume": 286805.0}, {"date": "2017-10-20", "close": 69.5, "volume": 547391.0}, {"date": "2017-10-23", "close": 68.96, "volume": 513236.0}, {"date": "2017-10-24", "close": 67.59, "volume": 813776.0}, {"date": "2017-10-25", "close": 67.52, "volume": 796379.0}, {"date": "2017-10-26", "close": 68.53, "volume": 435547.0}, {"date": "2017-10-27", "close": 68.31, "volume": 538727.0}, {"date": "2017-10-30", "close": 67.04, "volume": 707634.0}, {"date": "2017-10-31", "close": 68.05, "volume": 1127495.0}, {"date": "2017-11-01", "close": 62.26, "volume": 4977892.0}, {"date": "2017-11-02", "close": 63.02, "volume": 2033052.0}, {"date": "2017-11-03", "close": 61.47, "volume": 993718.0}, {"date": "2017-11-06", "close": 58.68, "volume": 1084409.0}, {"date": "2017-11-07", "close": 57.66, "volume": 727785.0}, {"date": "2017-11-08", "close": 57.5, "volume": 610303.0}, {"date": "2017-11-09", "close": 58.46, "volume": 445196.0}, {"date": "2017-11-10", "close": 59.53, "volume": 1072906.0}, {"date": "2017-11-13", "close": 58.59, "volume": 579640.0}, {"date": "2017-11-14", "close": 59.26, "volume": 944424.0}, {"date": "2017-11-15", "close": 57.9, "volume": 703695.0}, {"date": "2017-11-16", "close": 58.55, "volume": 700679.0}, {"date": "2017-11-17", "close": 57.49, "volume": 924419.0}, {"date": "2017-11-20", "close": 57.55, "volume": 946953.0}, {"date": "2017-11-21", "close": 57.58, "volume": 672088.0}, {"date": "2017-11-22", "close": 57.0, "volume": 403141.0}, {"date": "2017-11-24", "close": 56.27, "volume": 263270.0}, {"date": "2017-11-27", "close": 56.46, "volume": 563063.0}, {"date": "2017-11-28", "close": 56.06, "volume": 1224819.0}, {"date": "2017-11-29", "close": 57.31, "volume": 870783.0}, {"date": "2017-11-30", "close": 58.46, "volume": 680173.0}, {"date": "2017-12-01", "close": 59.96, "volume": 1886774.0}, {"date": "2017-12-04", "close": 60.32, "volume": 1103272.0}, {"date": "2017-12-05", "close": 60.56, "volume": 685897.0}, {"date": "2017-12-06", "close": 57.27, "volume": 1103096.0}, {"date": "2017-12-07", "close": 56.67, "volume": 768846.0}, {"date": "2017-12-08", "close": 57.57, "volume": 1400215.0}, {"date": "2017-12-11", "close": 58.31, "volume": 662460.0}, {"date": "2017-12-12", "close": 57.83, "volume": 613500.0}, {"date": "2017-12-13", "close": 58.16, "volume": 463374.0}, {"date": "2017-12-14", "close": 57.42, "volume": 618883.0}, {"date": "2017-12-15", "close": 56.85, "volume": 1498769.0}, {"date": "2017-12-18", "close": 57.71, "volume": 997138.0}, {"date": "2017-12-19", "close": 60.1, "volume": 1241182.0}, {"date": "2017-12-20", "close": 59.25, "volume": 583310.0}, {"date": "2017-12-21", "close": 59.23, "volume": 532136.0}, {"date": "2017-12-22", "close": 56.9, "volume": 1946230.0}, {"date": "2017-12-26", "close": 56.87, "volume": 765951.0}, {"date": "2017-12-27", "close": 57.35, "volume": 406103.0}, {"date": "2017-12-28", "close": 57.13, "volume": 400590.0}, {"date": "2017-12-29", "close": 56.11, "volume": 533259.0}, {"date": "2018-01-02", "close": 57.05, "volume": 724562.0}, {"date": "2018-01-03", "close": 57.95, "volume": 628515.0}, {"date": "2018-01-04", "close": 58.65, "volume": 678800.0}, {"date": "2018-01-05", "close": 58.77, "volume": 500747.0}, {"date": "2018-01-08", "close": 58.79, "volume": 842777.0}, {"date": "2018-01-09", "close": 60.05, "volume": 1073850.0}, {"date": "2018-01-10", "close": 59.18, "volume": 750685.0}, {"date": "2018-01-11", "close": 59.91, "volume": 629279.0}, {"date": "2018-01-12", "close": 61.04, "volume": 802539.0}, {"date": "2018-01-16", "close": 60.45, "volume": 823766.0}, {"date": "2018-01-17", "close": 59.09, "volume": 1753002.0}, {"date": "2018-01-18", "close": 63.78, "volume": 2646370.0}, {"date": "2018-01-19", "close": 62.75, "volume": 1798642.0}, {"date": "2018-01-22", "close": 67.6, "volume": 2568341.0}, {"date": "2018-01-23", "close": 68.62, "volume": 2254861.0}, {"date": "2018-01-24", "close": 65.98, "volume": 1413748.0}, {"date": "2018-01-25", "close": 64.91, "volume": 973815.0}, {"date": "2018-01-26", "close": 65.39, "volume": 882394.0}, {"date": "2018-01-29", "close": 64.45, "volume": 960360.0}, {"date": "2018-01-30", "close": 64.0, "volume": 750342.0}, {"date": "2018-01-31", "close": 64.89, "volume": 632489.0}, {"date": "2018-02-01", "close": 63.71, "volume": 485143.0}, {"date": "2018-02-02", "close": 61.17, "volume": 955796.0}, {"date": "2018-02-05", "close": 57.41, "volume": 2104547.0}, {"date": "2018-02-06", "close": 57.74, "volume": 1153572.0}, {"date": "2018-02-07", "close": 57.6, "volume": 738638.0}, {"date": "2018-02-08", "close": 56.33, "volume": 920454.0}, {"date": "2018-02-09", "close": 57.11, "volume": 1275516.0}, {"date": "2018-02-12", "close": 58.03, "volume": 743622.0}, {"date": "2018-02-13", "close": 57.5, "volume": 794054.0}, {"date": "2018-02-14", "close": 58.68, "volume": 508988.0}, {"date": "2018-02-15", "close": 59.58, "volume": 471111.0}, {"date": "2018-02-16", "close": 57.32, "volume": 1154235.0}, {"date": "2018-02-20", "close": 57.33, "volume": 1130649.0}, {"date": "2018-02-21", "close": 56.92, "volume": 807108.0}, {"date": "2018-02-22", "close": 56.39, "volume": 626347.0}, {"date": "2018-02-23", "close": 57.2, "volume": 900025.0}, {"date": "2018-02-26", "close": 57.27, "volume": 1041668.0}, {"date": "2018-02-27", "close": 56.36, "volume": 1607149.0}, {"date": "2018-02-28", "close": 57.74, "volume": 4416350.0}, {"date": "2018-03-01", "close": 60.04, "volume": 2230071.0}, {"date": "2018-03-02", "close": 60.66, "volume": 1549609.0}, {"date": "2018-03-05", "close": 62.01, "volume": 1278620.0}, {"date": "2018-03-06", "close": 61.13, "volume": 758814.0}, {"date": "2018-03-07", "close": 59.95, "volume": 628059.0}, {"date": "2018-03-08", "close": 60.44, "volume": 766107.0}, {"date": "2018-03-09", "close": 61.82, "volume": 661934.0}, {"date": "2018-03-12", "close": 62.77, "volume": 1377800.0}, {"date": "2018-03-13", "close": 61.8, "volume": 886304.0}, {"date": "2018-03-14", "close": 59.88, "volume": 720249.0}, {"date": "2018-03-15", "close": 59.13, "volume": 814490.0}, {"date": "2018-03-16", "close": 59.01, "volume": 1027291.0}, {"date": "2018-03-19", "close": 59.13, "volume": 1070805.0}, {"date": "2018-03-20", "close": 58.96, "volume": 707517.0}, {"date": "2018-03-21", "close": 58.24, "volume": 692284.0}, {"date": "2018-03-22", "close": 56.63, "volume": 655246.0}, {"date": "2018-03-23", "close": 56.4, "volume": 709185.0}, {"date": "2018-03-26", "close": 55.93, "volume": 714532.0}, {"date": "2018-03-27", "close": 56.93, "volume": 924787.0}, {"date": "2018-03-28", "close": 57.69, "volume": 615541.0}, {"date": "2018-03-29", "close": 57.3, "volume": 851990.0}, {"date": "2018-04-02", "close": 58.96, "volume": 1245456.0}, {"date": "2018-04-03", "close": 60.77, "volume": 1057518.0}, {"date": "2018-04-04", "close": 62.52, "volume": 857280.0}, {"date": "2018-04-05", "close": 62.53, "volume": 653386.0}, {"date": "2018-04-06", "close": 62.12, "volume": 680779.0}, {"date": "2018-04-09", "close": 61.82, "volume": 561461.0}, {"date": "2018-04-10", "close": 62.42, "volume": 841159.0}, {"date": "2018-04-11", "close": 62.16, "volume": 404184.0}, {"date": "2018-04-12", "close": 61.63, "volume": 513334.0}, {"date": "2018-04-13", "close": 61.05, "volume": 714572.0}, {"date": "2018-04-16", "close": 60.77, "volume": 587620.0}, {"date": "2018-04-17", "close": 61.58, "volume": 401940.0}, {"date": "2018-04-18", "close": 61.47, "volume": 381636.0}, {"date": "2018-04-19", "close": 61.19, "volume": 568559.0}, {"date": "2018-04-20", "close": 61.62, "volume": 517402.0}, {"date": "2018-04-23", "close": 62.19, "volume": 532557.0}, {"date": "2018-04-24", "close": 61.45, "volume": 482060.0}, {"date": "2018-04-25", "close": 62.4, "volume": 558312.0}, {"date": "2018-04-26", "close": 62.88, "volume": 654025.0}, {"date": "2018-04-27", "close": 62.29, "volume": 599115.0}, {"date": "2018-04-30", "close": 62.0, "volume": 582714.0}, {"date": "2018-05-01", "close": 63.13, "volume": 914892.0}, {"date": "2018-05-02", "close": 61.32, "volume": 521614.0}, {"date": "2018-05-03", "close": 59.2, "volume": 955883.0}, {"date": "2018-05-04", "close": 60.1, "volume": 743016.0}, {"date": "2018-05-07", "close": 59.12, "volume": 837152.0}, {"date": "2018-05-08", "close": 58.73, "volume": 1431777.0}, {"date": "2018-05-09", "close": 56.55, "volume": 3099164.0}, {"date": "2018-05-10", "close": 56.69, "volume": 903348.0}, {"date": "2018-05-11", "close": 52.55, "volume": 2835428.0}, {"date": "2018-05-14", "close": 50.86, "volume": 2586481.0}, {"date": "2018-05-15", "close": 51.89, "volume": 1183856.0}, {"date": "2018-05-16", "close": 52.65, "volume": 1258312.0}, {"date": "2018-05-17", "close": 51.91, "volume": 802714.0}, {"date": "2018-05-18", "close": 50.89, "volume": 1243510.0}, {"date": "2018-05-21", "close": 50.55, "volume": 997990.0}, {"date": "2018-05-22", "close": 51.2, "volume": 651017.0}, {"date": "2018-05-23", "close": 52.29, "volume": 1926964.0}, {"date": "2018-05-24", "close": 52.75, "volume": 549763.0}, {"date": "2018-05-25", "close": 52.63, "volume": 550762.0}, {"date": "2018-05-29", "close": 51.64, "volume": 881565.0}, {"date": "2018-05-30", "close": 52.17, "volume": 539838.0}, {"date": "2018-05-31", "close": 51.35, "volume": 429832.0}, {"date": "2018-06-01", "close": 51.26, "volume": 406998.0}, {"date": "2018-06-04", "close": 51.07, "volume": 441499.0}, {"date": "2018-06-05", "close": 51.28, "volume": 823172.0}, {"date": "2018-06-06", "close": 51.75, "volume": 527946.0}, {"date": "2018-06-07", "close": 51.88, "volume": 455061.0}, {"date": "2018-06-08", "close": 52.0, "volume": 458278.0}, {"date": "2018-06-11", "close": 52.17, "volume": 643612.0}, {"date": "2018-06-12", "close": 53.14, "volume": 1147422.0}, {"date": "2018-06-13", "close": 51.56, "volume": 672900.0}, {"date": "2018-06-14", "close": 52.2, "volume": 824942.0}, {"date": "2018-06-15", "close": 51.31, "volume": 1268811.0}, {"date": "2018-06-18", "close": 52.09, "volume": 1024316.0}, {"date": "2018-06-19", "close": 51.99, "volume": 851999.0}, {"date": "2018-06-20", "close": 54.87, "volume": 4163178.0}, {"date": "2018-06-21", "close": 55.87, "volume": 877669.0}, {"date": "2018-06-22", "close": 54.33, "volume": 1690483.0}, {"date": "2018-06-25", "close": 51.34, "volume": 906294.0}, {"date": "2018-06-26", "close": 51.09, "volume": 939960.0}, {"date": "2018-06-27", "close": 51.09, "volume": 777318.0}, {"date": "2018-06-28", "close": 51.76, "volume": 586139.0}, {"date": "2018-06-29", "close": 50.72, "volume": 679626.0}, {"date": "2018-07-02", "close": 50.06, "volume": 705006.0}, {"date": "2018-07-03", "close": 50.34, "volume": 248955.0}, {"date": "2018-07-05", "close": 51.06, "volume": 598244.0}, {"date": "2018-07-06", "close": 51.27, "volume": 345066.0}, {"date": "2018-07-09", "close": 51.18, "volume": 457916.0}, {"date": "2018-07-10", "close": 50.79, "volume": 411475.0}, {"date": "2018-07-11", "close": 48.33, "volume": 3289377.0}, {"date": "2018-07-12", "close": 53.67, "volume": 6267132.0}, {"date": "2018-07-13", "close": 53.55, "volume": 2186577.0}, {"date": "2018-07-16", "close": 51.41, "volume": 2771118.0}, {"date": "2018-07-17", "close": 51.54, "volume": 876245.0}, {"date": "2018-07-18", "close": 53.6, "volume": 5659159.0}, {"date": "2018-07-19", "close": 51.0, "volume": 2714098.0}, {"date": "2018-07-20", "close": 51.59, "volume": 1366486.0}, {"date": "2018-07-23", "close": 46.56, "volume": 6648375.0}, {"date": "2018-07-24", "close": 45.97, "volume": 3331840.0}, {"date": "2018-07-25", "close": 44.68, "volume": 3135458.0}, {"date": "2018-07-26", "close": 44.45, "volume": 1825287.0}, {"date": "2018-07-27", "close": 43.12, "volume": 2063453.0}, {"date": "2018-07-30", "close": 42.06, "volume": 2225750.0}, {"date": "2018-07-31", "close": 41.96, "volume": 2027714.0}, {"date": "2018-08-01", "close": 42.27, "volume": 1515908.0}, {"date": "2018-08-02", "close": 42.36, "volume": 2013834.0}, {"date": "2018-08-03", "close": 42.29, "volume": 1972433.0}, {"date": "2018-08-06", "close": 42.33, "volume": 1586815.0}, {"date": "2018-08-07", "close": 41.07, "volume": 2929781.0}, {"date": "2018-08-08", "close": 38.94, "volume": 7688645.0}, {"date": "2018-08-09", "close": 41.45, "volume": 4624087.0}, {"date": "2018-08-10", "close": 40.26, "volume": 1936141.0}, {"date": "2018-08-13", "close": 41.81, "volume": 2795518.0}, {"date": "2018-08-14", "close": 43.0, "volume": 2316066.0}, {"date": "2018-08-15", "close": 42.58, "volume": 1655615.0}, {"date": "2018-08-16", "close": 43.72, "volume": 1321321.0}, {"date": "2018-08-17", "close": 43.93, "volume": 2025458.0}, {"date": "2018-08-20", "close": 42.72, "volume": 1155716.0}, {"date": "2018-08-21", "close": 42.92, "volume": 2238644.0}, {"date": "2018-08-22", "close": 42.74, "volume": 981808.0}, {"date": "2018-08-23", "close": 42.73, "volume": 604677.0}, {"date": "2018-08-24", "close": 44.7, "volume": 4842550.0}, {"date": "2018-08-27", "close": 45.01, "volume": 1947690.0}, {"date": "2018-08-28", "close": 45.84, "volume": 1440363.0}, {"date": "2018-08-29", "close": 46.54, "volume": 1975716.0}, {"date": "2018-08-30", "close": 46.12, "volume": 1045989.0}, {"date": "2018-08-31", "close": 46.12, "volume": 909636.0}, {"date": "2018-09-04", "close": 45.79, "volume": 902512.0}, {"date": "2018-09-05", "close": 46.02, "volume": 712222.0}, {"date": "2018-09-06", "close": 46.18, "volume": 564809.0}, {"date": "2018-09-07", "close": 45.91, "volume": 1013860.0}, {"date": "2018-09-10", "close": 46.5, "volume": 944819.0}, {"date": "2018-09-11", "close": 46.75, "volume": 1182524.0}, {"date": "2018-09-12", "close": 46.39, "volume": 799297.0}, {"date": "2018-09-13", "close": 46.98, "volume": 490574.0}, {"date": "2018-09-14", "close": 46.84, "volume": 593026.0}, {"date": "2018-09-17", "close": 46.38, "volume": 762131.0}, {"date": "2018-09-18", "close": 46.33, "volume": 798664.0}, {"date": "2018-09-19", "close": 46.6, "volume": 811390.0}, {"date": "2018-09-20", "close": 46.71, "volume": 990512.0}, {"date": "2018-09-21", "close": 46.23, "volume": 1201789.0}, {"date": "2018-09-24", "close": 46.32, "volume": 1181802.0}, {"date": "2018-09-25", "close": 46.21, "volume": 772748.0}, {"date": "2018-09-26", "close": 50.14, "volume": 9314660.0}, {"date": "2018-09-27", "close": 51.06, "volume": 1661594.0}, {"date": "2018-09-28", "close": 51.28, "volume": 1304633.0}, {"date": "2018-10-01", "close": 49.27, "volume": 1363467.0}, {"date": "2018-10-02", "close": 50.15, "volume": 1022212.0}, {"date": "2018-10-03", "close": 49.78, "volume": 732114.0}, {"date": "2018-10-04", "close": 50.5, "volume": 1076826.0}, {"date": "2018-10-05", "close": 50.35, "volume": 680055.0}, {"date": "2018-10-08", "close": 50.42, "volume": 617037.0}, {"date": "2018-10-09", "close": 54.9, "volume": 3609465.0}, {"date": "2018-10-10", "close": 54.01, "volume": 1473875.0}, {"date": "2018-10-11", "close": 52.42, "volume": 1229111.0}, {"date": "2018-10-12", "close": 52.91, "volume": 1361263.0}, {"date": "2018-10-15", "close": 52.01, "volume": 746772.0}, {"date": "2018-10-16", "close": 52.34, "volume": 970518.0}, {"date": "2018-10-17", "close": 53.82, "volume": 728199.0}, {"date": "2018-10-18", "close": 53.42, "volume": 712811.0}, {"date": "2018-10-19", "close": 52.44, "volume": 702331.0}, {"date": "2018-10-22", "close": 52.2, "volume": 557415.0}, {"date": "2018-10-23", "close": 51.97, "volume": 509373.0}, {"date": "2018-10-24", "close": 51.86, "volume": 499790.0}, {"date": "2018-10-25", "close": 52.59, "volume": 507233.0}, {"date": "2018-10-26", "close": 51.18, "volume": 603606.0}, {"date": "2018-10-29", "close": 48.87, "volume": 941846.0}, {"date": "2018-10-30", "close": 53.66, "volume": 3081764.0}, {"date": "2018-10-31", "close": 54.54, "volume": 1018125.0}, {"date": "2018-11-01", "close": 54.76, "volume": 573122.0}, {"date": "2018-11-02", "close": 54.94, "volume": 699375.0}, {"date": "2018-11-05", "close": 54.52, "volume": 513284.0}, {"date": "2018-11-06", "close": 53.47, "volume": 1600259.0}, {"date": "2018-11-07", "close": 56.4, "volume": 1781747.0}, {"date": "2018-11-08", "close": 55.4, "volume": 689873.0}, {"date": "2018-11-09", "close": 55.21, "volume": 765035.0}, {"date": "2018-11-12", "close": 55.91, "volume": 698305.0}, {"date": "2018-11-13", "close": 55.78, "volume": 478719.0}, {"date": "2018-11-14", "close": 56.23, "volume": 455402.0}, {"date": "2018-11-15", "close": 59.04, "volume": 2373052.0}, {"date": "2018-11-16", "close": 58.92, "volume": 1176419.0}, {"date": "2018-11-19", "close": 57.41, "volume": 881143.0}, {"date": "2018-11-20", "close": 58.19, "volume": 724269.0}, {"date": "2018-11-21", "close": 57.42, "volume": 601733.0}, {"date": "2018-11-23", "close": 57.29, "volume": 178740.0}, {"date": "2018-11-26", "close": 57.67, "volume": 554456.0}, {"date": "2018-11-27", "close": 51.77, "volume": 6215139.0}, {"date": "2018-11-28", "close": 47.88, "volume": 2713665.0}, {"date": "2018-11-29", "close": 48.2, "volume": 1268170.0}, {"date": "2018-11-30", "close": 47.99, "volume": 736133.0}, {"date": "2018-12-03", "close": 46.77, "volume": 827856.0}, {"date": "2018-12-04", "close": 45.91, "volume": 1086854.0}, {"date": "2018-12-06", "close": 45.82, "volume": 738185.0}, {"date": "2018-12-07", "close": 45.08, "volume": 920290.0}, {"date": "2018-12-10", "close": 44.0, "volume": 748154.0}, {"date": "2018-12-11", "close": 44.52, "volume": 712591.0}, {"date": "2018-12-12", "close": 44.86, "volume": 522437.0}, {"date": "2018-12-13", "close": 46.06, "volume": 944280.0}, {"date": "2018-12-14", "close": 45.41, "volume": 536982.0}, {"date": "2018-12-17", "close": 44.53, "volume": 674815.0}, {"date": "2018-12-18", "close": 44.46, "volume": 637798.0}, {"date": "2018-12-19", "close": 43.34, "volume": 520970.0}, {"date": "2018-12-20", "close": 42.23, "volume": 481002.0}, {"date": "2018-12-21", "close": 40.82, "volume": 917587.0}, {"date": "2018-12-24", "close": 40.67, "volume": 351741.0}, {"date": "2018-12-26", "close": 41.85, "volume": 511049.0}, {"date": "2018-12-27", "close": 40.88, "volume": 360111.0}, {"date": "2018-12-28", "close": 40.43, "volume": 547310.0}, {"date": "2018-12-31", "close": 39.81, "volume": 667041.0}, {"date": "2019-01-02", "close": 40.13, "volume": 370166.0}, {"date": "2019-01-03", "close": 40.3, "volume": 355436.0}, {"date": "2019-01-04", "close": 41.74, "volume": 490122.0}, {"date": "2019-01-07", "close": 42.73, "volume": 555065.0}, {"date": "2019-01-08", "close": 43.72, "volume": 541192.0}, {"date": "2019-01-09", "close": 42.63, "volume": 550571.0}, {"date": "2019-01-10", "close": 42.48, "volume": 371660.0}, {"date": "2019-01-11", "close": 42.56, "volume": 420020.0}, {"date": "2019-01-14", "close": 42.42, "volume": 534463.0}, {"date": "2019-01-15", "close": 42.49, "volume": 441365.0}, {"date": "2019-01-16", "close": 42.2, "volume": 420243.0}, {"date": "2019-01-17", "close": 42.95, "volume": 623867.0}, {"date": "2019-01-18", "close": 42.86, "volume": 571845.0}, {"date": "2019-01-22", "close": 41.63, "volume": 448199.0}, {"date": "2019-01-23", "close": 44.82, "volume": 2371765.0}, {"date": "2019-01-24", "close": 45.7, "volume": 750403.0}, {"date": "2019-01-25", "close": 42.18, "volume": 1361654.0}, {"date": "2019-01-28", "close": 42.64, "volume": 695029.0}, {"date": "2019-01-29", "close": 42.33, "volume": 497943.0}, {"date": "2019-01-30", "close": 42.14, "volume": 714205.0}, {"date": "2019-01-31", "close": 42.29, "volume": 621127.0}, {"date": "2019-02-01", "close": 38.51, "volume": 6877246.0}, {"date": "2019-02-04", "close": 41.97, "volume": 7883171.0}, {"date": "2019-02-05", "close": 43.75, "volume": 3401495.0}, {"date": "2019-02-06", "close": 42.93, "volume": 1360219.0}, {"date": "2019-02-07", "close": 43.69, "volume": 864712.0}, {"date": "2019-02-08", "close": 42.98, "volume": 1033608.0}, {"date": "2019-02-11", "close": 43.8, "volume": 846757.0}, {"date": "2019-02-12", "close": 43.75, "volume": 747805.0}, {"date": "2019-02-13", "close": 43.24, "volume": 850426.0}, {"date": "2019-02-14", "close": 43.51, "volume": 397780.0}, {"date": "2019-02-15", "close": 45.26, "volume": 1073998.0}, {"date": "2019-02-19", "close": 43.31, "volume": 1386845.0}, {"date": "2019-02-20", "close": 43.49, "volume": 603703.0}, {"date": "2019-02-21", "close": 41.07, "volume": 2413463.0}, {"date": "2019-02-22", "close": 41.92, "volume": 1021517.0}, {"date": "2019-02-25", "close": 41.87, "volume": 837642.0}, {"date": "2019-02-26", "close": 41.79, "volume": 1482888.0}, {"date": "2019-02-27", "close": 42.76, "volume": 2893221.0}, {"date": "2019-02-28", "close": 43.71, "volume": 981975.0}, {"date": "2019-03-01", "close": 43.32, "volume": 1664716.0}, {"date": "2019-03-04", "close": 43.39, "volume": 931896.0}, {"date": "2019-03-05", "close": 45.56, "volume": 1760229.0}, {"date": "2019-03-06", "close": 44.83, "volume": 916375.0}, {"date": "2019-03-07", "close": 44.52, "volume": 646851.0}, {"date": "2019-03-08", "close": 44.71, "volume": 496257.0}, {"date": "2019-03-11", "close": 44.7, "volume": 488323.0}, {"date": "2019-03-12", "close": 45.41, "volume": 749274.0}, {"date": "2019-03-13", "close": 46.37, "volume": 1511315.0}, {"date": "2019-03-14", "close": 46.23, "volume": 636639.0}, {"date": "2019-03-15", "close": 47.2, "volume": 1635964.0}, {"date": "2019-03-18", "close": 47.34, "volume": 592215.0}, {"date": "2019-03-19", "close": 46.98, "volume": 733906.0}, {"date": "2019-03-20", "close": 47.13, "volume": 449371.0}, {"date": "2019-03-21", "close": 46.89, "volume": 546799.0}, {"date": "2019-03-22", "close": 49.8, "volume": 3487939.0}, {"date": "2019-03-25", "close": 48.76, "volume": 1207614.0}, {"date": "2019-03-26", "close": 49.23, "volume": 904046.0}, {"date": "2019-03-27", "close": 50.48, "volume": 1101334.0}, {"date": "2019-03-28", "close": 51.96, "volume": 1363713.0}, {"date": "2019-03-29", "close": 52.95, "volume": 1136686.0}, {"date": "2019-04-01", "close": 51.9, "volume": 903773.0}, {"date": "2019-04-02", "close": 51.77, "volume": 778173.0}, {"date": "2019-04-03", "close": 51.05, "volume": 563524.0}, {"date": "2019-04-04", "close": 51.25, "volume": 885037.0}, {"date": "2019-04-05", "close": 51.93, "volume": 575671.0}, {"date": "2019-04-08", "close": 49.84, "volume": 716911.0}, {"date": "2019-04-09", "close": 50.52, "volume": 847767.0}, {"date": "2019-04-10", "close": 50.43, "volume": 459482.0}, {"date": "2019-04-11", "close": 50.71, "volume": 528886.0}, {"date": "2019-04-12", "close": 50.19, "volume": 623932.0}, {"date": "2019-04-15", "close": 49.74, "volume": 489004.0}, {"date": "2019-04-16", "close": 48.72, "volume": 827723.0}, {"date": "2019-04-17", "close": 47.95, "volume": 705832.0}, {"date": "2019-04-18", "close": 49.26, "volume": 604962.0}, {"date": "2019-04-22", "close": 49.24, "volume": 520175.0}, {"date": "2019-04-23", "close": 48.9, "volume": 733993.0}, {"date": "2019-04-24", "close": 50.52, "volume": 1056589.0}, {"date": "2019-04-25", "close": 50.75, "volume": 481010.0}, {"date": "2019-04-26", "close": 51.39, "volume": 599213.0}, {"date": "2019-04-29", "close": 51.87, "volume": 536570.0}, {"date": "2019-04-30", "close": 51.16, "volume": 504130.0}, {"date": "2019-05-01", "close": 51.48, "volume": 456216.0}, {"date": "2019-05-02", "close": 52.25, "volume": 524148.0}, {"date": "2019-05-03", "close": 53.06, "volume": 449466.0}, {"date": "2019-05-06", "close": 53.48, "volume": 1058384.0}, {"date": "2019-05-07", "close": 51.41, "volume": 1834060.0}, {"date": "2019-05-08", "close": 52.26, "volume": 2454711.0}, {"date": "2019-05-09", "close": 53.21, "volume": 1031935.0}, {"date": "2019-05-10", "close": 52.47, "volume": 607567.0}, {"date": "2019-05-13", "close": 50.88, "volume": 560060.0}, {"date": "2019-05-14", "close": 50.67, "volume": 417631.0}, {"date": "2019-05-15", "close": 50.15, "volume": 793144.0}, {"date": "2019-05-16", "close": 48.17, "volume": 1319233.0}, {"date": "2019-05-17", "close": 47.82, "volume": 753592.0}, {"date": "2019-05-20", "close": 47.35, "volume": 833309.0}, {"date": "2019-05-21", "close": 47.42, "volume": 1564325.0}, {"date": "2019-05-22", "close": 47.15, "volume": 791576.0}, {"date": "2019-05-23", "close": 46.78, "volume": 898039.0}, {"date": "2019-05-24", "close": 46.71, "volume": 855756.0}, {"date": "2019-05-28", "close": 47.14, "volume": 819126.0}, {"date": "2019-05-29", "close": 46.5, "volume": 767845.0}, {"date": "2019-05-30", "close": 47.69, "volume": 1060941.0}, {"date": "2019-05-31", "close": 48.47, "volume": 923917.0}, {"date": "2019-06-03", "close": 48.67, "volume": 746512.0}, {"date": "2019-06-04", "close": 48.39, "volume": 918511.0}, {"date": "2019-06-05", "close": 49.28, "volume": 653791.0}, {"date": "2019-06-06", "close": 50.59, "volume": 679123.0}, {"date": "2019-06-07", "close": 50.58, "volume": 448273.0}, {"date": "2019-06-10", "close": 49.2, "volume": 565563.0}, {"date": "2019-06-11", "close": 49.41, "volume": 492183.0}, {"date": "2019-06-12", "close": 49.35, "volume": 215023.0}, {"date": "2019-06-13", "close": 50.5, "volume": 518994.0}, {"date": "2019-06-14", "close": 50.74, "volume": 582575.0}, {"date": "2019-06-17", "close": 50.74, "volume": 296415.0}, {"date": "2019-06-18", "close": 49.0, "volume": 448896.0}, {"date": "2019-06-19", "close": 49.14, "volume": 488322.0}, {"date": "2019-06-20", "close": 47.16, "volume": 1077452.0}, {"date": "2019-06-21", "close": 44.37, "volume": 1698265.0}, {"date": "2019-06-24", "close": 44.1, "volume": 1289007.0}, {"date": "2019-06-25", "close": 42.8, "volume": 1377801.0}, {"date": "2019-06-26", "close": 42.43, "volume": 1385607.0}, {"date": "2019-06-27", "close": 43.38, "volume": 744096.0}, {"date": "2019-06-28", "close": 44.72, "volume": 1048246.0}, {"date": "2019-07-01", "close": 44.98, "volume": 729069.0}, {"date": "2019-07-02", "close": 44.63, "volume": 488238.0}, {"date": "2019-07-03", "close": 45.35, "volume": 404115.0}, {"date": "2019-07-05", "close": 46.38, "volume": 586721.0}, {"date": "2019-07-08", "close": 46.08, "volume": 499173.0}, {"date": "2019-07-09", "close": 45.95, "volume": 573431.0}, {"date": "2019-07-10", "close": 45.97, "volume": 591747.0}, {"date": "2019-07-11", "close": 45.67, "volume": 472728.0}, {"date": "2019-07-12", "close": 45.92, "volume": 864046.0}, {"date": "2019-07-15", "close": 46.03, "volume": 540388.0}, {"date": "2019-07-16", "close": 44.46, "volume": 1398035.0}, {"date": "2019-07-17", "close": 45.21, "volume": 734348.0}, {"date": "2019-07-18", "close": 45.64, "volume": 582566.0}, {"date": "2019-07-19", "close": 45.41, "volume": 745086.0}, {"date": "2019-07-22", "close": 45.43, "volume": 803140.0}, {"date": "2019-07-23", "close": 45.3, "volume": 683871.0}, {"date": "2019-07-24", "close": 44.97, "volume": 951237.0}, {"date": "2019-07-25", "close": 46.18, "volume": 874173.0}, {"date": "2019-07-26", "close": 46.83, "volume": 622411.0}, {"date": "2019-07-29", "close": 45.28, "volume": 739310.0}, {"date": "2019-07-30", "close": 44.27, "volume": 714684.0}, {"date": "2019-07-31", "close": 44.42, "volume": 603272.0}, {"date": "2019-08-01", "close": 43.98, "volume": 1055954.0}, {"date": "2019-08-02", "close": 43.89, "volume": 1177546.0}, {"date": "2019-08-05", "close": 42.74, "volume": 1135940.0}, {"date": "2019-08-06", "close": 43.25, "volume": 1323667.0}, {"date": "2019-08-07", "close": 44.3, "volume": 1962766.0}, {"date": "2019-08-08", "close": 46.22, "volume": 1773497.0}, {"date": "2019-08-09", "close": 46.02, "volume": 678088.0}, {"date": "2019-08-12", "close": 44.94, "volume": 1093098.0}, {"date": "2019-08-13", "close": 45.2, "volume": 761906.0}, {"date": "2019-08-14", "close": 45.5, "volume": 925753.0}, {"date": "2019-08-15", "close": 43.04, "volume": 1300477.0}, {"date": "2019-08-16", "close": 42.79, "volume": 834614.0}, {"date": "2019-08-19", "close": 43.14, "volume": 723469.0}, {"date": "2019-08-20", "close": 43.02, "volume": 890673.0}, {"date": "2019-08-21", "close": 43.84, "volume": 895472.0}, {"date": "2019-08-22", "close": 44.84, "volume": 1573257.0}, {"date": "2019-08-23", "close": 43.06, "volume": 974943.0}, {"date": "2019-08-26", "close": 43.82, "volume": 683147.0}, {"date": "2019-08-27", "close": 48.0, "volume": 3484125.0}, {"date": "2019-08-28", "close": 50.4, "volume": 3924374.0}, {"date": "2019-08-29", "close": 50.49, "volume": 1053903.0}, {"date": "2019-08-30", "close": 49.76, "volume": 850716.0}, {"date": "2019-09-03", "close": 46.59, "volume": 1750564.0}, {"date": "2019-09-04", "close": 48.15, "volume": 1330063.0}, {"date": "2019-09-05", "close": 49.44, "volume": 1126340.0}, {"date": "2019-09-06", "close": 49.63, "volume": 718306.0}, {"date": "2019-09-09", "close": 50.84, "volume": 993392.0}, {"date": "2019-09-10", "close": 51.69, "volume": 836501.0}, {"date": "2019-09-11", "close": 53.43, "volume": 1074848.0}, {"date": "2019-09-12", "close": 52.04, "volume": 1689982.0}, {"date": "2019-09-13", "close": 52.24, "volume": 904921.0}, {"date": "2019-09-16", "close": 52.72, "volume": 646667.0}, {"date": "2019-09-17", "close": 52.01, "volume": 729208.0}, {"date": "2019-09-18", "close": 51.96, "volume": 616579.0}, {"date": "2019-09-19", "close": 52.44, "volume": 590598.0}, {"date": "2019-09-20", "close": 52.05, "volume": 727826.0}, {"date": "2019-09-23", "close": 50.96, "volume": 637125.0}, {"date": "2019-09-24", "close": 50.47, "volume": 643766.0}, {"date": "2019-09-25", "close": 51.23, "volume": 687436.0}, {"date": "2019-09-26", "close": 51.16, "volume": 650555.0}, {"date": "2019-09-27", "close": 51.84, "volume": 714271.0}, {"date": "2019-09-30", "close": 52.35, "volume": 1059598.0}, {"date": "2019-10-01", "close": 52.58, "volume": 1028612.0}, {"date": "2019-10-02", "close": 52.39, "volume": 988837.0}, {"date": "2019-10-03", "close": 53.61, "volume": 834064.0}, {"date": "2019-10-04", "close": 53.19, "volume": 860987.0}, {"date": "2019-10-07", "close": 54.0, "volume": 839074.0}, {"date": "2019-10-08", "close": 51.85, "volume": 1571078.0}, {"date": "2019-10-09", "close": 52.52, "volume": 449830.0}, {"date": "2019-10-10", "close": 52.88, "volume": 707054.0}, {"date": "2019-10-11", "close": 53.22, "volume": 866134.0}, {"date": "2019-10-14", "close": 52.34, "volume": 521510.0}, {"date": "2019-10-15", "close": 53.08, "volume": 709544.0}, {"date": "2019-10-16", "close": 54.98, "volume": 992231.0}, {"date": "2019-10-17", "close": 55.38, "volume": 589672.0}, {"date": "2019-10-18", "close": 54.53, "volume": 831360.0}, {"date": "2019-10-21", "close": 56.53, "volume": 829417.0}, {"date": "2019-10-22", "close": 56.98, "volume": 882866.0}, {"date": "2019-10-23", "close": 57.06, "volume": 760172.0}, {"date": "2019-10-24", "close": 57.91, "volume": 759182.0}, {"date": "2019-10-25", "close": 57.42, "volume": 847813.0}, {"date": "2019-10-28", "close": 57.96, "volume": 825457.0}, {"date": "2019-10-29", "close": 59.42, "volume": 1070476.0}, {"date": "2019-10-30", "close": 59.02, "volume": 1289897.0}, {"date": "2019-10-31", "close": 58.55, "volume": 835101.0}, {"date": "2019-11-01", "close": 57.98, "volume": 1501040.0}, {"date": "2019-11-04", "close": 57.26, "volume": 1553976.0}, {"date": "2019-11-05", "close": 57.19, "volume": 1350130.0}, {"date": "2019-11-06", "close": 61.14, "volume": 2674291.0}, {"date": "2019-11-07", "close": 62.58, "volume": 1185838.0}, {"date": "2019-11-08", "close": 61.76, "volume": 1218461.0}, {"date": "2019-11-11", "close": 62.61, "volume": 666144.0}, {"date": "2019-11-12", "close": 62.62, "volume": 499984.0}, {"date": "2019-11-13", "close": 63.21, "volume": 820235.0}, {"date": "2019-11-14", "close": 61.71, "volume": 1284797.0}, {"date": "2019-11-15", "close": 59.7, "volume": 1824840.0}, {"date": "2019-11-18", "close": 59.74, "volume": 900406.0}, {"date": "2019-11-19", "close": 59.64, "volume": 535306.0}, {"date": "2019-11-20", "close": 60.25, "volume": 1417143.0}, {"date": "2019-11-21", "close": 61.5, "volume": 647572.0}, {"date": "2019-11-22", "close": 61.51, "volume": 438175.0}, {"date": "2019-11-25", "close": 61.83, "volume": 511497.0}, {"date": "2019-11-26", "close": 61.59, "volume": 560166.0}, {"date": "2019-11-27", "close": 63.05, "volume": 462684.0}, {"date": "2019-11-29", "close": 63.28, "volume": 468619.0}, {"date": "2019-12-02", "close": 62.815, "volume": 548209.0}, {"date": "2019-12-03", "close": 60.15, "volume": 892044.0}, {"date": "2019-12-04", "close": 60.2, "volume": 640968.0}, {"date": "2019-12-05", "close": 59.7, "volume": 336998.0}, {"date": "2019-12-06", "close": 60.46, "volume": 623940.0}, {"date": "2019-12-09", "close": 61.17, "volume": 514408.0}, {"date": "2019-12-10", "close": 59.53, "volume": 452648.0}, {"date": "2019-12-11", "close": 60.81, "volume": 318128.0}, {"date": "2019-12-12", "close": 60.47, "volume": 321544.0}, {"date": "2019-12-13", "close": 60.25, "volume": 286766.0}, {"date": "2019-12-16", "close": 60.6, "volume": 669860.0}, {"date": "2019-12-17", "close": 61.98, "volume": 506081.0}, {"date": "2019-12-18", "close": 62.58, "volume": 912362.0}, {"date": "2019-12-19", "close": 62.48, "volume": 711121.0}, {"date": "2019-12-20", "close": 63.3, "volume": 914664.0}, {"date": "2019-12-23", "close": 64.07, "volume": 665334.0}, {"date": "2019-12-24", "close": 64.23, "volume": 197677.0}, {"date": "2019-12-26", "close": 65.04, "volume": 529301.0}, {"date": "2019-12-27", "close": 64.46, "volume": 370199.0}, {"date": "2019-12-30", "close": 63.72, "volume": 427052.0}, {"date": "2019-12-31", "close": 63.15, "volume": 409892.0}, {"date": "2020-01-02", "close": 62.8, "volume": 805888.0}, {"date": "2020-01-03", "close": 63.23, "volume": 885600.0}, {"date": "2020-01-06", "close": 64.55, "volume": 1023843.0}, {"date": "2020-01-07", "close": 63.66, "volume": 682196.0}, {"date": "2020-01-08", "close": 64.56, "volume": 556519.0}, {"date": "2020-01-09", "close": 65.28, "volume": 443746.0}, {"date": "2020-01-10", "close": 64.83, "volume": 551548.0}, {"date": "2020-01-13", "close": 63.98, "volume": 544447.0}, {"date": "2020-01-14", "close": 62.93, "volume": 504211.0}, {"date": "2020-01-15", "close": 64.01, "volume": 523193.0}, {"date": "2020-01-16", "close": 65.24, "volume": 622450.0}, {"date": "2020-01-17", "close": 65.06, "volume": 465014.0}, {"date": "2020-01-21", "close": 64.5, "volume": 585501.0}, {"date": "2020-01-22", "close": 66.14, "volume": 1117253.0}, {"date": "2020-01-23", "close": 66.92, "volume": 771452.0}, {"date": "2020-01-24", "close": 66.53, "volume": 454831.0}, {"date": "2020-01-27", "close": 64.94, "volume": 588459.0}, {"date": "2020-01-28", "close": 66.05, "volume": 405838.0}, {"date": "2020-01-29", "close": 66.01, "volume": 488412.0}, {"date": "2020-01-30", "close": 65.44, "volume": 451017.0}, {"date": "2020-01-31", "close": 64.78, "volume": 558124.0}, {"date": "2020-02-03", "close": 64.22, "volume": 597044.0}, {"date": "2020-02-04", "close": 64.74, "volume": 487838.0}, {"date": "2020-02-05", "close": 64.55, "volume": 513208.0}, {"date": "2020-02-06", "close": 65.75, "volume": 478383.0}, {"date": "2020-02-07", "close": 64.64, "volume": 423288.0}, {"date": "2020-02-10", "close": 64.79, "volume": 731129.0}, {"date": "2020-02-11", "close": 64.81, "volume": 438761.0}, {"date": "2020-02-12", "close": 65.49, "volume": 659288.0}, {"date": "2020-02-13", "close": 66.33, "volume": 616990.0}, {"date": "2020-02-14", "close": 65.88, "volume": 438358.0}, {"date": "2020-02-18", "close": 66.49, "volume": 476882.0}, {"date": "2020-02-19", "close": 67.4, "volume": 598557.0}, {"date": "2020-02-20", "close": 69.32, "volume": 1032614.0}, {"date": "2020-02-21", "close": 69.12, "volume": 617786.0}, {"date": "2020-02-24", "close": 68.5, "volume": 806747.0}, {"date": "2020-02-25", "close": 67.35, "volume": 1145075.0}, {"date": "2020-02-26", "close": 61.51, "volume": 2958153.0}, {"date": "2020-02-27", "close": 58.18, "volume": 1643643.0}, {"date": "2020-02-28", "close": 57.61, "volume": 1401539.0}, {"date": "2020-03-02", "close": 57.39, "volume": 1247603.0}, {"date": "2020-03-03", "close": 58.5, "volume": 1306821.0}, {"date": "2020-03-04", "close": 58.86, "volume": 614145.0}, {"date": "2020-03-05", "close": 56.56, "volume": 912951.0}, {"date": "2020-03-06", "close": 57.74, "volume": 744883.0}, {"date": "2020-03-09", "close": 54.18, "volume": 1544985.0}, {"date": "2020-03-10", "close": 57.25, "volume": 1032938.0}, {"date": "2020-03-11", "close": 55.92, "volume": 929196.0}, {"date": "2020-03-12", "close": 47.82, "volume": 1556432.0}, {"date": "2020-03-13", "close": 49.66, "volume": 1065220.0}, {"date": "2020-03-16", "close": 38.88, "volume": 1560800.0}, {"date": "2020-03-17", "close": 38.72, "volume": 1684344.0}, {"date": "2020-03-18", "close": 35.55, "volume": 1537840.0}, {"date": "2020-03-19", "close": 49.33, "volume": 3014112.0}, {"date": "2020-03-20", "close": 51.0, "volume": 2286106.0}, {"date": "2020-03-23", "close": 54.0, "volume": 1732189.0}, {"date": "2020-03-24", "close": 51.89, "volume": 1347278.0}, {"date": "2020-03-25", "close": 53.29, "volume": 1385857.0}, {"date": "2020-03-26", "close": 52.33, "volume": 905153.0}, {"date": "2020-03-27", "close": 50.59, "volume": 707927.0}, {"date": "2020-03-30", "close": 49.59, "volume": 645042.0}, {"date": "2020-03-31", "close": 53.37, "volume": 1461036.0}, {"date": "2020-04-01", "close": 55.73, "volume": 1413183.0}, {"date": "2020-04-02", "close": 53.92, "volume": 916559.0}, {"date": "2020-04-03", "close": 52.58, "volume": 636109.0}, {"date": "2020-04-06", "close": 56.83, "volume": 685870.0}, {"date": "2020-04-07", "close": 56.38, "volume": 723396.0}, {"date": "2020-04-08", "close": 59.32, "volume": 888162.0}, {"date": "2020-04-09", "close": 59.0, "volume": 696155.0}, {"date": "2020-04-13", "close": 61.59, "volume": 803277.0}, {"date": "2020-04-14", "close": 64.74, "volume": 777576.0}, {"date": "2020-04-15", "close": 63.6, "volume": 557612.0}, {"date": "2020-04-16", "close": 66.54, "volume": 614456.0}, {"date": "2020-04-17", "close": 65.13, "volume": 821206.0}, {"date": "2020-04-20", "close": 67.49, "volume": 851505.0}, {"date": "2020-04-21", "close": 69.51, "volume": 952353.0}, {"date": "2020-04-22", "close": 69.79, "volume": 1185810.0}, {"date": "2020-04-23", "close": 67.16, "volume": 896348.0}, {"date": "2020-04-24", "close": 72.0, "volume": 1348546.0}, {"date": "2020-04-27", "close": 70.73, "volume": 767818.0}, {"date": "2020-04-28", "close": 71.87, "volume": 811570.0}, {"date": "2020-04-29", "close": 72.24, "volume": 764247.0}, {"date": "2020-04-30", "close": 71.92, "volume": 979419.0}, {"date": "2020-05-01", "close": 71.57, "volume": 610724.0}, {"date": "2020-05-04", "close": 72.74, "volume": 852087.0}, {"date": "2020-05-05", "close": 76.16, "volume": 1228031.0}, {"date": "2020-05-06", "close": 76.9, "volume": 2065993.0}, {"date": "2020-05-07", "close": 80.81, "volume": 1442149.0}, {"date": "2020-05-08", "close": 81.2, "volume": 1037742.0}, {"date": "2020-05-11", "close": 83.1, "volume": 1160939.0}, {"date": "2020-05-12", "close": 79.81, "volume": 846854.0}, {"date": "2020-05-13", "close": 81.05, "volume": 625002.0}, {"date": "2020-05-14", "close": 80.26, "volume": 610189.0}, {"date": "2020-05-15", "close": 81.9, "volume": 437322.0}, {"date": "2020-05-18", "close": 78.11, "volume": 813403.0}, {"date": "2020-05-19", "close": 78.59, "volume": 676761.0}, {"date": "2020-05-20", "close": 79.61, "volume": 669037.0}, {"date": "2020-05-21", "close": 78.65, "volume": 648378.0}, {"date": "2020-05-22", "close": 77.7, "volume": 428594.0}, {"date": "2020-05-26", "close": 74.195, "volume": 987334.0}, {"date": "2020-05-27", "close": 78.76, "volume": 1876362.0}, {"date": "2020-05-28", "close": 75.93, "volume": 738943.0}, {"date": "2020-05-29", "close": 77.89, "volume": 878621.0}, {"date": "2020-06-01", "close": 79.64, "volume": 780313.0}, {"date": "2020-06-02", "close": 81.49, "volume": 1038454.0}, {"date": "2020-06-03", "close": 80.57, "volume": 748718.0}, {"date": "2020-06-04", "close": 80.38, "volume": 600029.0}, {"date": "2020-06-05", "close": 79.06, "volume": 1159992.0}, {"date": "2020-06-08", "close": 77.19, "volume": 993653.0}, {"date": "2020-06-09", "close": 80.37, "volume": 878253.0}, {"date": "2020-06-10", "close": 81.08, "volume": 779452.0}, {"date": "2020-06-11", "close": 78.63, "volume": 745288.0}, {"date": "2020-06-12", "close": 79.04, "volume": 699682.0}, {"date": "2020-06-15", "close": 78.53, "volume": 485177.0}, {"date": "2020-06-16", "close": 80.12, "volume": 561907.0}, {"date": "2020-06-17", "close": 82.88, "volume": 707151.0}, {"date": "2020-06-18", "close": 82.5, "volume": 542185.0}, {"date": "2020-06-19", "close": 83.1, "volume": 737620.0}, {"date": "2020-06-22", "close": 83.95, "volume": 632144.0}, {"date": "2020-06-23", "close": 83.055, "volume": 729498.0}, {"date": "2020-06-24", "close": 81.67, "volume": 654438.0}, {"date": "2020-06-25", "close": 83.25, "volume": 603906.0}, {"date": "2020-06-26", "close": 79.02, "volume": 2325502.0}, {"date": "2020-06-29", "close": 78.38, "volume": 646141.0}, {"date": "2020-06-30", "close": 79.41, "volume": 845292.0}, {"date": "2020-07-01", "close": 82.71, "volume": 683276.0}, {"date": "2020-07-02", "close": 83.66, "volume": 596924.0}, {"date": "2020-07-06", "close": 83.19, "volume": 590040.0}, {"date": "2020-07-07", "close": 83.88, "volume": 783917.0}, {"date": "2020-07-08", "close": 88.26, "volume": 1525614.0}, {"date": "2020-07-09", "close": 88.67, "volume": 750404.0}, {"date": "2020-07-10", "close": 88.8, "volume": 550626.0}, {"date": "2020-07-13", "close": 87.89, "volume": 754741.0}, {"date": "2020-07-14", "close": 90.98, "volume": 523457.0}, {"date": "2020-07-15", "close": 93.06, "volume": 518037.0}, {"date": "2020-07-16", "close": 92.92, "volume": 354153.0}, {"date": "2020-07-17", "close": 91.73, "volume": 394078.0}, {"date": "2020-07-20", "close": 94.22, "volume": 318459.0}, {"date": "2020-07-21", "close": 93.82, "volume": 290636.0}, {"date": "2020-07-22", "close": 94.5, "volume": 387593.0}, {"date": "2020-07-23", "close": 92.98, "volume": 513259.0}, {"date": "2020-07-24", "close": 93.05, "volume": 456755.0}, {"date": "2020-07-27", "close": 94.35, "volume": 574994.0}, {"date": "2020-07-28", "close": 91.13, "volume": 390463.0}, {"date": "2020-07-29", "close": 93.41, "volume": 442493.0}, {"date": "2020-07-30", "close": 93.25, "volume": 384410.0}, {"date": "2020-07-31", "close": 94.67, "volume": 450518.0}, {"date": "2020-08-03", "close": 95.91, "volume": 581658.0}, {"date": "2020-08-04", "close": 97.71, "volume": 764080.0}, {"date": "2020-08-05", "close": 99.14, "volume": 943823.0}, {"date": "2020-08-06", "close": 97.53, "volume": 1273522.0}, {"date": "2020-08-07", "close": 98.11, "volume": 669629.0}, {"date": "2020-08-10", "close": 94.2, "volume": 632384.0}, {"date": "2020-08-11", "close": 93.65, "volume": 757685.0}, {"date": "2020-08-12", "close": 95.17, "volume": 486341.0}, {"date": "2020-08-13", "close": 97.61, "volume": 495692.0}, {"date": "2020-08-14", "close": 96.15, "volume": 350306.0}, {"date": "2020-08-17", "close": 97.03, "volume": 279841.0}, {"date": "2020-08-18", "close": 98.45, "volume": 358034.0}, {"date": "2020-08-19", "close": 99.59, "volume": 423624.0}, {"date": "2020-08-20", "close": 101.73, "volume": 488960.0}, {"date": "2020-08-21", "close": 99.57, "volume": 404333.0}, {"date": "2020-08-24", "close": 99.38, "volume": 405656.0}, {"date": "2020-08-25", "close": 98.69, "volume": 501131.0}, {"date": "2020-08-26", "close": 97.49, "volume": 434835.0}, {"date": "2020-08-27", "close": 97.64, "volume": 477695.0}, {"date": "2020-08-28", "close": 98.62, "volume": 409257.0}, {"date": "2020-08-31", "close": 98.29, "volume": 390762.0}, {"date": "2020-09-01", "close": 101.61, "volume": 510895.0}, {"date": "2020-09-02", "close": 95.04, "volume": 791812.0}, {"date": "2020-09-03", "close": 91.89, "volume": 934481.0}, {"date": "2020-09-04", "close": 90.4, "volume": 1138034.0}, {"date": "2020-09-08", "close": 86.52, "volume": 1112523.0}, {"date": "2020-09-09", "close": 88.65, "volume": 687761.0}, {"date": "2020-09-10", "close": 90.36, "volume": 704255.0}, {"date": "2020-09-11", "close": 91.37, "volume": 640987.0}, {"date": "2020-09-14", "close": 88.33, "volume": 704161.0}, {"date": "2020-09-15", "close": 86.145, "volume": 848999.0}, {"date": "2020-09-16", "close": 84.565, "volume": 868975.0}, {"date": "2020-09-17", "close": 83.26, "volume": 717878.0}, {"date": "2020-09-18", "close": 82.35, "volume": 2411978.0}, {"date": "2020-09-21", "close": 84.47, "volume": 798067.0}, {"date": "2020-09-22", "close": 87.09, "volume": 850384.0}, {"date": "2020-09-23", "close": 85.82, "volume": 712442.0}, {"date": "2020-09-24", "close": 82.37, "volume": 758004.0}, {"date": "2020-09-25", "close": 81.64, "volume": 724488.0}, {"date": "2020-09-28", "close": 83.42, "volume": 432763.0}, {"date": "2020-09-29", "close": 85.77, "volume": 639626.0}, {"date": "2020-09-30", "close": 82.28, "volume": 923644.0}, {"date": "2020-10-01", "close": 83.33, "volume": 763463.0}, {"date": "2020-10-02", "close": 83.27, "volume": 545647.0}, {"date": "2020-10-05", "close": 83.14, "volume": 515142.0}, {"date": "2020-10-06", "close": 82.36, "volume": 461247.0}, {"date": "2020-10-07", "close": 82.15, "volume": 659466.0}, {"date": "2020-10-08", "close": 80.85, "volume": 1133251.0}, {"date": "2020-10-09", "close": 79.89, "volume": 642549.0}, {"date": "2020-10-12", "close": 80.14, "volume": 601557.0}, {"date": "2020-10-13", "close": 82.7, "volume": 758879.0}, {"date": "2020-10-14", "close": 82.48, "volume": 465460.0}, {"date": "2020-10-15", "close": 82.65, "volume": 460455.0}, {"date": "2020-10-16", "close": 81.5, "volume": 810715.0}, {"date": "2020-10-19", "close": 77.33, "volume": 848717.0}, {"date": "2020-10-20", "close": 77.37, "volume": 816748.0}, {"date": "2020-10-21", "close": 77.56, "volume": 494574.0}, {"date": "2020-10-22", "close": 77.58, "volume": 542366.0}, {"date": "2020-10-23", "close": 76.74, "volume": 653305.0}, {"date": "2020-10-26", "close": 77.85, "volume": 665543.0}, {"date": "2020-10-27", "close": 78.56, "volume": 434084.0}, {"date": "2020-10-28", "close": 79.84, "volume": 816797.0}, {"date": "2020-10-29", "close": 76.42, "volume": 655045.0}, {"date": "2020-10-30", "close": 76.6, "volume": 792192.0}, {"date": "2020-11-02", "close": 75.51, "volume": 734732.0}, {"date": "2020-11-03", "close": 74.66, "volume": 690763.0}, {"date": "2020-11-04", "close": 76.11, "volume": 681128.0}, {"date": "2020-11-05", "close": 82.28, "volume": 1359763.0}, {"date": "2020-11-06", "close": 83.52, "volume": 808527.0}, {"date": "2020-11-09", "close": 77.24, "volume": 1225810.0}, {"date": "2020-11-10", "close": 79.67, "volume": 779012.0}, {"date": "2020-11-11", "close": 83.57, "volume": 648635.0}, {"date": "2020-11-12", "close": 82.71, "volume": 478762.0}, {"date": "2020-11-13", "close": 80.98, "volume": 479188.0}, {"date": "2020-11-16", "close": 79.32, "volume": 670804.0}, {"date": "2020-11-17", "close": 78.39, "volume": 628097.0}, {"date": "2020-11-18", "close": 77.33, "volume": 572257.0}, {"date": "2020-11-19", "close": 79.17, "volume": 442608.0}, {"date": "2020-11-20", "close": 79.19, "volume": 486320.0}, {"date": "2020-11-23", "close": 81.24, "volume": 796890.0}, {"date": "2020-11-24", "close": 83.32, "volume": 678030.0}, {"date": "2020-11-25", "close": 80.21, "volume": 548702.0}, {"date": "2020-11-27", "close": 81.55, "volume": 208305.0}, {"date": "2020-11-30", "close": 80.36, "volume": 420587.0}, {"date": "2020-12-01", "close": 81.28, "volume": 613887.0}, {"date": "2020-12-02", "close": 80.47, "volume": 360612.0}, {"date": "2020-12-03", "close": 81.03, "volume": 387102.0}, {"date": "2020-12-04", "close": 80.86, "volume": 283579.0}, {"date": "2020-12-07", "close": 82.06, "volume": 459299.0}, {"date": "2020-12-08", "close": 85.45, "volume": 556749.0}, {"date": "2020-12-09", "close": 84.35, "volume": 669705.0}, {"date": "2020-12-10", "close": 84.23, "volume": 304808.0}, {"date": "2020-12-11", "close": 84.83, "volume": 245310.0}, {"date": "2020-12-14", "close": 85.64, "volume": 335964.0}, {"date": "2020-12-15", "close": 87.34, "volume": 560726.0}, {"date": "2020-12-16", "close": 87.32, "volume": 505160.0}, {"date": "2020-12-17", "close": 89.45, "volume": 886475.0}, {"date": "2020-12-18", "close": 90.47, "volume": 997373.0}, {"date": "2020-12-21", "close": 87.15, "volume": 585979.0}, {"date": "2020-12-22", "close": 86.55, "volume": 345062.0}, {"date": "2020-12-23", "close": 87.26, "volume": 267561.0}, {"date": "2020-12-24", "close": 87.54, "volume": 145476.0}, {"date": "2020-12-28", "close": 89.2, "volume": 342147.0}, {"date": "2020-12-29", "close": 85.52, "volume": 360995.0}, {"date": "2020-12-30", "close": 84.52, "volume": 234680.0}, {"date": "2020-12-31", "close": 84.85, "volume": 305872.0}, {"date": "2021-01-04", "close": 85.34, "volume": 589225.0}, {"date": "2021-01-05", "close": 90.18, "volume": 723847.0}, {"date": "2021-01-06", "close": 93.4, "volume": 757182.0}, {"date": "2021-01-07", "close": 93.72, "volume": 426877.0}, {"date": "2021-01-08", "close": 93.47, "volume": 409756.0}, {"date": "2021-01-11", "close": 93.33, "volume": 309074.0}, {"date": "2021-01-12", "close": 94.14, "volume": 355290.0}, {"date": "2021-01-13", "close": 93.76, "volume": 278015.0}, {"date": "2021-01-14", "close": 93.85, "volume": 364342.0}, {"date": "2021-01-15", "close": 95.2, "volume": 344914.0}, {"date": "2021-01-19", "close": 97.36, "volume": 439106.0}, {"date": "2021-01-20", "close": 98.08, "volume": 389702.0}, {"date": "2021-01-21", "close": 96.22, "volume": 271932.0}, {"date": "2021-01-22", "close": 98.82, "volume": 391425.0}, {"date": "2021-01-25", "close": 97.44, "volume": 368630.0}, {"date": "2021-01-26", "close": 102.04, "volume": 474552.0}, {"date": "2021-01-27", "close": 107.23, "volume": 1385135.0}, {"date": "2021-01-28", "close": 104.59, "volume": 787156.0}, {"date": "2021-01-29", "close": 102.28, "volume": 496387.0}, {"date": "2021-02-01", "close": 101.64, "volume": 418574.0}, {"date": "2021-02-02", "close": 101.39, "volume": 340570.0}, {"date": "2021-02-03", "close": 99.86, "volume": 485958.0}, {"date": "2021-02-04", "close": 100.5, "volume": 392692.0}, {"date": "2021-02-05", "close": 101.8, "volume": 431715.0}, {"date": "2021-02-08", "close": 100.26, "volume": 609623.0}, {"date": "2021-02-09", "close": 104.67, "volume": 320587.0}, {"date": "2021-02-10", "close": 108.33, "volume": 456411.0}, {"date": "2021-02-11", "close": 109.13, "volume": 427462.0}, {"date": "2021-02-12", "close": 109.14, "volume": 263087.0}, {"date": "2021-02-16", "close": 102.54, "volume": 522267.0}, {"date": "2021-02-17", "close": 100.4, "volume": 362593.0}, {"date": "2021-02-18", "close": 101.66, "volume": 512860.0}, {"date": "2021-02-19", "close": 103.68, "volume": 270667.0}, {"date": "2021-02-22", "close": 103.66, "volume": 572125.0}, {"date": "2021-02-23", "close": 101.9, "volume": 479254.0}, {"date": "2021-02-24", "close": 102.64, "volume": 416460.0}, {"date": "2021-02-25", "close": 90.75, "volume": 2685832.0}, {"date": "2021-02-26", "close": 90.19, "volume": 839515.0}, {"date": "2021-03-01", "close": 93.79, "volume": 924570.0}, {"date": "2021-03-02", "close": 90.24, "volume": 641033.0}, {"date": "2021-03-03", "close": 85.84, "volume": 868343.0}, {"date": "2021-03-04", "close": 82.66, "volume": 566038.0}, {"date": "2021-03-05", "close": 82.67, "volume": 616562.0}, {"date": "2021-03-08", "close": 79.36, "volume": 629027.0}, {"date": "2021-03-09", "close": 83.43, "volume": 718200.0}, {"date": "2021-03-10", "close": 84.33, "volume": 350953.0}, {"date": "2021-03-11", "close": 87.61, "volume": 469933.0}, {"date": "2021-03-12", "close": 87.16, "volume": 415873.0}, {"date": "2021-03-15", "close": 87.14, "volume": 393373.0}, {"date": "2021-03-16", "close": 88.07, "volume": 357324.0}, {"date": "2021-03-17", "close": 89.27, "volume": 340949.0}, {"date": "2021-03-18", "close": 86.55, "volume": 372416.0}, {"date": "2021-03-19", "close": 87.08, "volume": 672122.0}, {"date": "2021-03-22", "close": 88.55, "volume": 387285.0}, {"date": "2021-03-23", "close": 89.04, "volume": 541973.0}, {"date": "2021-03-24", "close": 85.99, "volume": 464602.0}, {"date": "2021-03-25", "close": 87.4, "volume": 539859.0}, {"date": "2021-03-26", "close": 88.42, "volume": 372238.0}, {"date": "2021-03-29", "close": 86.61, "volume": 441947.0}, {"date": "2021-03-30", "close": 86.71, "volume": 351516.0}, {"date": "2021-03-31", "close": 88.64, "volume": 604434.0}, {"date": "2021-04-01", "close": 88.48, "volume": 583143.0}, {"date": "2021-04-05", "close": 89.47, "volume": 394664.0}, {"date": "2021-04-06", "close": 91.21, "volume": 556877.0}, {"date": "2021-04-07", "close": 93.58, "volume": 572398.0}, {"date": "2021-04-08", "close": 92.88, "volume": 489056.0}, {"date": "2021-04-09", "close": 95.7, "volume": 323610.0}, {"date": "2021-04-12", "close": 93.82, "volume": 475739.0}, {"date": "2021-04-13", "close": 95.6, "volume": 417735.0}, {"date": "2021-04-14", "close": 93.73, "volume": 245972.0}, {"date": "2021-04-15", "close": 92.72, "volume": 363775.0}, {"date": "2021-04-16", "close": 93.6, "volume": 271941.0}, {"date": "2021-04-19", "close": 94.34, "volume": 274343.0}, {"date": "2021-04-20", "close": 93.4, "volume": 191958.0}, {"date": "2021-04-21", "close": 93.48, "volume": 252182.0}, {"date": "2021-04-22", "close": 93.4, "volume": 189397.0}, {"date": "2021-04-23", "close": 94.84, "volume": 299618.0}, {"date": "2021-04-26", "close": 94.82, "volume": 256294.0}, {"date": "2021-04-27", "close": 95.78, "volume": 271712.0}, {"date": "2021-04-28", "close": 96.0, "volume": 363603.0}, {"date": "2021-04-29", "close": 97.7, "volume": 307154.0}, {"date": "2021-04-30", "close": 96.72, "volume": 309392.0}, {"date": "2021-05-03", "close": 97.99, "volume": 384701.0}, {"date": "2021-05-04", "close": 96.64, "volume": 324122.0}, {"date": "2021-05-05", "close": 94.0, "volume": 769946.0}, {"date": "2021-05-06", "close": 100.89, "volume": 1268184.0}, {"date": "2021-05-07", "close": 99.35, "volume": 601946.0}, {"date": "2021-05-10", "close": 95.39, "volume": 535831.0}, {"date": "2021-05-11", "close": 97.01, "volume": 357359.0}, {"date": "2021-05-12", "close": 95.36, "volume": 497654.0}, {"date": "2021-05-13", "close": 96.54, "volume": 512772.0}, {"date": "2021-05-14", "close": 96.65, "volume": 419943.0}, {"date": "2021-05-17", "close": 96.2, "volume": 292151.0}, {"date": "2021-05-18", "close": 96.28, "volume": 274427.0}, {"date": "2021-05-19", "close": 94.03, "volume": 384393.0}, {"date": "2021-05-20", "close": 93.3, "volume": 226270.0}, {"date": "2021-05-21", "close": 92.19, "volume": 297126.0}, {"date": "2021-05-24", "close": 94.36, "volume": 378681.0}, {"date": "2021-05-25", "close": 93.08, "volume": 355684.0}, {"date": "2021-05-26", "close": 93.3, "volume": 324822.0}, {"date": "2021-05-27", "close": 93.71, "volume": 330882.0}, {"date": "2021-05-28", "close": 93.95, "volume": 179938.0}, {"date": "2021-06-01", "close": 95.39, "volume": 429893.0}, {"date": "2021-06-02", "close": 94.62, "volume": 411270.0}, {"date": "2021-06-03", "close": 94.56, "volume": 359595.0}, {"date": "2021-06-04", "close": 94.75, "volume": 154953.0}, {"date": "2021-06-07", "close": 96.37, "volume": 264270.0}, {"date": "2021-06-08", "close": 100.74, "volume": 690315.0}, {"date": "2021-06-09", "close": 101.58, "volume": 558275.0}, {"date": "2021-06-10", "close": 101.27, "volume": 421963.0}, {"date": "2021-06-11", "close": 102.58, "volume": 190880.0}, {"date": "2021-06-14", "close": 101.83, "volume": 208849.0}, {"date": "2021-06-15", "close": 101.07, "volume": 214099.0}, {"date": "2021-06-16", "close": 101.52, "volume": 321624.0}, {"date": "2021-06-17", "close": 103.53, "volume": 432318.0}, {"date": "2021-06-18", "close": 103.84, "volume": 555371.0}, {"date": "2021-06-21", "close": 105.26, "volume": 546536.0}, {"date": "2021-06-22", "close": 104.83, "volume": 285896.0}, {"date": "2021-06-23", "close": 104.89, "volume": 293177.0}, {"date": "2021-06-24", "close": 104.58, "volume": 202386.0}, {"date": "2021-06-25", "close": 103.08, "volume": 496748.0}, {"date": "2021-06-28", "close": 104.45, "volume": 249800.0}, {"date": "2021-06-29", "close": 104.7, "volume": 163969.0}, {"date": "2021-06-30", "close": 104.44, "volume": 279362.0}, {"date": "2021-07-01", "close": 103.98, "volume": 251654.0}, {"date": "2021-07-02", "close": 105.28, "volume": 178546.0}, {"date": "2021-07-06", "close": 104.97, "volume": 204872.0}, {"date": "2021-07-07", "close": 105.02, "volume": 470483.0}, {"date": "2021-07-08", "close": 106.62, "volume": 532335.0}, {"date": "2021-07-09", "close": 111.0, "volume": 464233.0}, {"date": "2021-07-12", "close": 110.1, "volume": 378154.0}, {"date": "2021-07-13", "close": 110.78, "volume": 275622.0}, {"date": "2021-07-14", "close": 110.8, "volume": 251076.0}, {"date": "2021-07-15", "close": 109.61, "volume": 259562.0}, {"date": "2021-07-16", "close": 108.4, "volume": 223015.0}, {"date": "2021-07-19", "close": 109.72, "volume": 352596.0}, {"date": "2021-07-20", "close": 111.27, "volume": 365761.0}, {"date": "2021-07-21", "close": 111.66, "volume": 328706.0}, {"date": "2021-07-22", "close": 119.27, "volume": 675528.0}, {"date": "2021-07-23", "close": 117.97, "volume": 331777.0}, {"date": "2021-07-26", "close": 115.73, "volume": 357353.0}, {"date": "2021-07-27", "close": 115.89, "volume": 218439.0}, {"date": "2021-07-28", "close": 115.14, "volume": 368777.0}, {"date": "2021-07-29", "close": 115.17, "volume": 244593.0}, {"date": "2021-07-30", "close": 114.12, "volume": 211678.0}, {"date": "2021-08-02", "close": 113.95, "volume": 492210.0}, {"date": "2021-08-03", "close": 115.75, "volume": 334909.0}, {"date": "2021-08-04", "close": 115.15, "volume": 373999.0}, {"date": "2021-08-05", "close": 119.77, "volume": 903524.0}, {"date": "2021-08-06", "close": 119.87, "volume": 604989.0}, {"date": "2021-08-09", "close": 118.01, "volume": 353842.0}, {"date": "2021-08-10", "close": 120.16, "volume": 607018.0}, {"date": "2021-08-11", "close": 121.76, "volume": 348848.0}, {"date": "2021-08-12", "close": 125.66, "volume": 587850.0}, {"date": "2021-08-13", "close": 127.61, "volume": 511498.0}, {"date": "2021-08-16", "close": 127.09, "volume": 371123.0}, {"date": "2021-08-17", "close": 127.9, "volume": 335586.0}, {"date": "2021-08-18", "close": 127.32, "volume": 297398.0}, {"date": "2021-08-19", "close": 127.5, "volume": 285714.0}, {"date": "2021-08-20", "close": 122.75, "volume": 565987.0}, {"date": "2021-08-23", "close": 123.06, "volume": 468015.0}, {"date": "2021-08-24", "close": 123.53, "volume": 375034.0}, {"date": "2021-08-25", "close": 123.44, "volume": 216823.0}, {"date": "2021-08-26", "close": 124.66, "volume": 235674.0}, {"date": "2021-08-27", "close": 125.02, "volume": 318409.0}, {"date": "2021-08-30", "close": 125.57, "volume": 238727.0}, {"date": "2021-08-31", "close": 127.53, "volume": 302495.0}, {"date": "2021-09-01", "close": 129.71, "volume": 589379.0}, {"date": "2021-09-02", "close": 129.98, "volume": 390047.0}, {"date": "2021-09-03", "close": 130.45, "volume": 248070.0}, {"date": "2021-09-07", "close": 130.3, "volume": 305670.0}, {"date": "2021-09-08", "close": 128.2, "volume": 271435.0}, {"date": "2021-09-09", "close": 128.73, "volume": 258550.0}, {"date": "2021-09-10", "close": 129.4, "volume": 200745.0}, {"date": "2021-09-13", "close": 128.66, "volume": 187495.0}, {"date": "2021-09-14", "close": 127.81, "volume": 215335.0}, {"date": "2021-09-15", "close": 130.22, "volume": 412308.0}, {"date": "2021-09-16", "close": 130.45, "volume": 258438.0}, {"date": "2021-09-17", "close": 129.12, "volume": 624924.0}, {"date": "2021-09-20", "close": 128.55, "volume": 292213.0}, {"date": "2021-09-21", "close": 129.46, "volume": 288242.0}, {"date": "2021-09-22", "close": 128.61, "volume": 250305.0}, {"date": "2021-09-23", "close": 129.11, "volume": 288351.0}, {"date": "2021-09-24", "close": 129.72, "volume": 220976.0}, {"date": "2021-09-27", "close": 128.67, "volume": 277937.0}, {"date": "2021-09-28", "close": 125.19, "volume": 247450.0}, {"date": "2021-09-29", "close": 128.3, "volume": 459915.0}, {"date": "2021-09-30", "close": 126.99, "volume": 294849.0}, {"date": "2021-10-01", "close": 127.97, "volume": 282954.0}, {"date": "2021-10-04", "close": 126.45, "volume": 183806.0}, {"date": "2021-10-05", "close": 125.19, "volume": 238471.0}, {"date": "2021-10-06", "close": 127.68, "volume": 280463.0}, {"date": "2021-10-07", "close": 127.41, "volume": 220239.0}, {"date": "2021-10-08", "close": 124.55, "volume": 166358.0}, {"date": "2021-10-11", "close": 124.1, "volume": 172224.0}, {"date": "2021-10-12", "close": 126.36, "volume": 269011.0}, {"date": "2021-10-13", "close": 125.6, "volume": 245146.0}, {"date": "2021-10-14", "close": 125.38, "volume": 458299.0}, {"date": "2021-10-15", "close": 122.39, "volume": 275034.0}, {"date": "2021-10-18", "close": 124.06, "volume": 276805.0}, {"date": "2021-10-19", "close": 122.53, "volume": 237937.0}, {"date": "2021-10-20", "close": 120.93, "volume": 236324.0}, {"date": "2021-10-21", "close": 121.07, "volume": 221536.0}, {"date": "2021-10-22", "close": 121.28, "volume": 340604.0}, {"date": "2021-10-25", "close": 121.04, "volume": 384071.0}, {"date": "2021-10-26", "close": 118.66, "volume": 318284.0}, {"date": "2021-10-27", "close": 119.68, "volume": 289645.0}, {"date": "2021-10-28", "close": 121.69, "volume": 348241.0}, {"date": "2021-10-29", "close": 124.08, "volume": 338465.0}, {"date": "2021-11-01", "close": 125.76, "volume": 293580.0}, {"date": "2021-11-02", "close": 124.4, "volume": 288483.0}, {"date": "2021-11-03", "close": 123.27, "volume": 822403.0}, {"date": "2021-11-04", "close": 140.01, "volume": 1231048.0}, {"date": "2021-11-05", "close": 132.29, "volume": 874792.0}, {"date": "2021-11-08", "close": 130.13, "volume": 429437.0}, {"date": "2021-11-09", "close": 131.97, "volume": 357499.0}, {"date": "2021-11-10", "close": 128.49, "volume": 313886.0}, {"date": "2021-11-11", "close": 129.96, "volume": 286485.0}, {"date": "2021-11-12", "close": 130.13, "volume": 377052.0}, {"date": "2021-11-15", "close": 130.8, "volume": 423765.0}, {"date": "2021-11-16", "close": 129.31, "volume": 303003.0}, {"date": "2021-11-17", "close": 129.64, "volume": 318238.0}, {"date": "2021-11-18", "close": 131.78, "volume": 229793.0}, {"date": "2021-11-19", "close": 133.06, "volume": 290497.0}, {"date": "2021-11-22", "close": 130.5, "volume": 342764.0}, {"date": "2021-11-23", "close": 130.52, "volume": 372399.0}, {"date": "2021-11-24", "close": 133.84, "volume": 328230.0}, {"date": "2021-11-26", "close": 128.84, "volume": 393756.0}, {"date": "2021-11-29", "close": 126.21, "volume": 418840.0}, {"date": "2021-11-30", "close": 121.92, "volume": 860766.0}, {"date": "2021-12-01", "close": 120.12, "volume": 354806.0}, {"date": "2021-12-02", "close": 125.07, "volume": 449075.0}, {"date": "2021-12-03", "close": 124.29, "volume": 371018.0}, {"date": "2021-12-06", "close": 128.26, "volume": 353472.0}, {"date": "2021-12-07", "close": 130.84, "volume": 319127.0}, {"date": "2021-12-08", "close": 133.02, "volume": 287428.0}, {"date": "2021-12-09", "close": 130.7, "volume": 276612.0}, {"date": "2021-12-10", "close": 128.34, "volume": 189944.0}, {"date": "2021-12-13", "close": 128.23, "volume": 275439.0}, {"date": "2021-12-14", "close": 128.14, "volume": 417624.0}, {"date": "2021-12-15", "close": 131.58, "volume": 305294.0}, {"date": "2021-12-16", "close": 129.03, "volume": 247024.0}, {"date": "2021-12-17", "close": 131.1, "volume": 508902.0}, {"date": "2021-12-20", "close": 131.33, "volume": 391723.0}, {"date": "2021-12-21", "close": 130.46, "volume": 315053.0}, {"date": "2021-12-22", "close": 131.12, "volume": 235290.0}, {"date": "2021-12-23", "close": 132.6, "volume": 283935.0}, {"date": "2021-12-27", "close": 134.63, "volume": 350534.0}, {"date": "2021-12-28", "close": 134.06, "volume": 169123.0}, {"date": "2021-12-29", "close": 137.93, "volume": 233442.0}, {"date": "2021-12-30", "close": 134.69, "volume": 238117.0}, {"date": "2021-12-31", "close": 133.47, "volume": 257460.0}, {"date": "2022-01-03", "close": 133.14, "volume": 301863.0}, {"date": "2022-01-04", "close": 125.57, "volume": 467102.0}, {"date": "2022-01-05", "close": 122.91, "volume": 576706.0}, {"date": "2022-01-06", "close": 125.92, "volume": 393181.0}, {"date": "2022-01-07", "close": 127.67, "volume": 525585.0}, {"date": "2022-01-10", "close": 127.07, "volume": 550016.0}, {"date": "2022-01-11", "close": 122.49, "volume": 437296.0}, {"date": "2022-01-12", "close": 120.42, "volume": 437891.0}, {"date": "2022-01-13", "close": 119.38, "volume": 276049.0}, {"date": "2022-01-14", "close": 118.15, "volume": 421700.0}, {"date": "2022-01-18", "close": 118.55, "volume": 461395.0}, {"date": "2022-01-19", "close": 115.82, "volume": 376156.0}, {"date": "2022-01-20", "close": 114.71, "volume": 469551.0}, {"date": "2022-01-21", "close": 114.38, "volume": 345335.0}, {"date": "2022-01-24", "close": 118.68, "volume": 745794.0}, {"date": "2022-01-25", "close": 117.11, "volume": 414339.0}, {"date": "2022-01-26", "close": 116.42, "volume": 397905.0}, {"date": "2022-01-27", "close": 118.07, "volume": 613743.0}, {"date": "2022-01-28", "close": 122.81, "volume": 417680.0}, {"date": "2022-01-31", "close": 123.45, "volume": 436208.0}, {"date": "2022-02-01", "close": 124.19, "volume": 346242.0}, {"date": "2022-02-02", "close": 124.97, "volume": 347645.0}, {"date": "2022-02-03", "close": 122.53, "volume": 291742.0}, {"date": "2022-02-04", "close": 121.2, "volume": 234957.0}, {"date": "2022-02-07", "close": 118.87, "volume": 313370.0}, {"date": "2022-02-08", "close": 120.02, "volume": 278047.0}, {"date": "2022-02-09", "close": 120.6, "volume": 336499.0}, {"date": "2022-02-10", "close": 115.95, "volume": 576672.0}, {"date": "2022-02-11", "close": 115.89, "volume": 488358.0}, {"date": "2022-02-14", "close": 117.05, "volume": 304544.0}, {"date": "2022-02-15", "close": 116.69, "volume": 392580.0}, {"date": "2022-02-16", "close": 116.37, "volume": 600820.0}, {"date": "2022-02-17", "close": 114.45, "volume": 336815.0}, {"date": "2022-02-18", "close": 114.27, "volume": 448420.0}, {"date": "2022-02-22", "close": 111.01, "volume": 473273.0}, {"date": "2022-02-23", "close": 106.54, "volume": 955536.0}, {"date": "2022-02-24", "close": 105.82, "volume": 1334500.0}, {"date": "2022-02-25", "close": 107.13, "volume": 759004.0}, {"date": "2022-02-28", "close": 106.82, "volume": 707459.0}, {"date": "2022-03-01", "close": 108.85, "volume": 1218607.0}, {"date": "2022-03-02", "close": 108.18, "volume": 457713.0}, {"date": "2022-03-03", "close": 103.03, "volume": 489270.0}, {"date": "2022-03-04", "close": 102.32, "volume": 546848.0}, {"date": "2022-03-07", "close": 94.38, "volume": 773494.0}, {"date": "2022-03-08", "close": 94.17, "volume": 602845.0}, {"date": "2022-03-09", "close": 98.45, "volume": 510669.0}, {"date": "2022-03-10", "close": 96.95, "volume": 443359.0}, {"date": "2022-03-11", "close": 94.86, "volume": 490011.0}, {"date": "2022-03-14", "close": 96.88, "volume": 579843.0}, {"date": "2022-03-15", "close": 98.52, "volume": 492388.0}, {"date": "2022-03-16", "close": 101.54, "volume": 484767.0}, {"date": "2022-03-17", "close": 100.47, "volume": 307687.0}, {"date": "2022-03-18", "close": 103.31, "volume": 456140.0}, {"date": "2022-03-21", "close": 100.47, "volume": 425483.0}, {"date": "2022-03-22", "close": 100.63, "volume": 566166.0}, {"date": "2022-03-23", "close": 99.57, "volume": 310768.0}, {"date": "2022-03-24", "close": 99.79, "volume": 348877.0}, {"date": "2022-03-25", "close": 100.37, "volume": 390447.0}, {"date": "2022-03-28", "close": 102.18, "volume": 380041.0}, {"date": "2022-03-29", "close": 106.16, "volume": 571770.0}, {"date": "2022-03-30", "close": 105.71, "volume": 514545.0}, {"date": "2022-03-31", "close": 105.28, "volume": 366771.0}, {"date": "2022-04-01", "close": 106.81, "volume": 418099.0}, {"date": "2022-04-04", "close": 106.98, "volume": 569859.0}, {"date": "2022-04-05", "close": 106.73, "volume": 348774.0}, {"date": "2022-04-06", "close": 105.8, "volume": 517471.0}, {"date": "2022-04-07", "close": 105.49, "volume": 430241.0}, {"date": "2022-04-08", "close": 103.8, "volume": 324266.0}, {"date": "2022-04-11", "close": 102.45, "volume": 508604.0}, {"date": "2022-04-12", "close": 102.71, "volume": 287948.0}, {"date": "2022-04-13", "close": 103.95, "volume": 350922.0}, {"date": "2022-04-14", "close": 101.11, "volume": 407797.0}, {"date": "2022-04-18", "close": 101.83, "volume": 384818.0}, {"date": "2022-04-19", "close": 105.55, "volume": 355519.0}, {"date": "2022-04-20", "close": 105.85, "volume": 352482.0}, {"date": "2022-04-21", "close": 104.68, "volume": 306859.0}, {"date": "2022-04-22", "close": 100.84, "volume": 493440.0}, {"date": "2022-04-25", "close": 103.62, "volume": 560901.0}, {"date": "2022-04-26", "close": 96.32, "volume": 577582.0}, {"date": "2022-04-27", "close": 95.16, "volume": 620127.0}, {"date": "2022-04-28", "close": 92.04, "volume": 1035848.0}, {"date": "2022-04-29", "close": 91.05, "volume": 642925.0}, {"date": "2022-05-02", "close": 91.98, "volume": 491345.0}, {"date": "2022-05-03", "close": 89.78, "volume": 612089.0}, {"date": "2022-05-04", "close": 92.77, "volume": 935329.0}, {"date": "2022-05-05", "close": 90.04, "volume": 1026994.0}, {"date": "2022-05-06", "close": 87.36, "volume": 866396.0}, {"date": "2022-05-09", "close": 83.54, "volume": 751253.0}, {"date": "2022-05-10", "close": 86.06, "volume": 805565.0}, {"date": "2022-05-11", "close": 81.81, "volume": 968271.0}, {"date": "2022-05-12", "close": 80.16, "volume": 549321.0}, {"date": "2022-05-13", "close": 81.66, "volume": 409482.0}, {"date": "2022-05-16", "close": 81.61, "volume": 652135.0}, {"date": "2022-05-17", "close": 81.05, "volume": 291180.0}, {"date": "2022-05-18", "close": 76.42, "volume": 653132.0}, {"date": "2022-05-19", "close": 77.37, "volume": 561956.0}, {"date": "2022-05-20", "close": 77.0, "volume": 495383.0}, {"date": "2022-05-23", "close": 77.77, "volume": 488477.0}, {"date": "2022-05-24", "close": 77.87, "volume": 484843.0}, {"date": "2022-05-25", "close": 83.05, "volume": 915983.0}, {"date": "2022-05-26", "close": 84.98, "volume": 675074.0}, {"date": "2022-05-27", "close": 88.01, "volume": 586896.0}, {"date": "2022-05-31", "close": 88.01, "volume": 614145.0}, {"date": "2022-06-01", "close": 88.7, "volume": 564896.0}, {"date": "2022-06-02", "close": 90.9, "volume": 477616.0}, {"date": "2022-06-03", "close": 87.83, "volume": 531639.0}, {"date": "2022-06-06", "close": 89.17, "volume": 342479.0}, {"date": "2022-06-07", "close": 89.22, "volume": 308030.0}, {"date": "2022-06-08", "close": 88.13, "volume": 331827.0}, {"date": "2022-06-09", "close": 87.39, "volume": 303006.0}, {"date": "2022-06-10", "close": 83.48, "volume": 546327.0}, {"date": "2022-06-13", "close": 83.62, "volume": 579416.0}, {"date": "2022-06-14", "close": 82.99, "volume": 555711.0}, {"date": "2022-06-15", "close": 83.33, "volume": 427994.0}, {"date": "2022-06-16", "close": 81.29, "volume": 578807.0}, {"date": "2022-06-17", "close": 80.73, "volume": 482601.0}, {"date": "2022-06-21", "close": 81.99, "volume": 281103.0}, {"date": "2022-06-22", "close": 81.25, "volume": 388628.0}, {"date": "2022-06-23", "close": 83.61, "volume": 323474.0}, {"date": "2022-06-24", "close": 83.62, "volume": 879979.0}, {"date": "2022-06-27", "close": 84.56, "volume": 417190.0}, {"date": "2022-06-28", "close": 84.05, "volume": 371254.0}, {"date": "2022-06-29", "close": 85.16, "volume": 339059.0}, {"date": "2022-06-30", "close": 83.52, "volume": 438084.0}, {"date": "2022-07-01", "close": 86.6, "volume": 426217.0}, {"date": "2022-07-05", "close": 85.47, "volume": 469929.0}, {"date": "2022-07-06", "close": 85.16, "volume": 358741.0}, {"date": "2022-07-07", "close": 87.22, "volume": 511953.0}, {"date": "2022-07-08", "close": 86.7, "volume": 471050.0}, {"date": "2022-07-11", "close": 85.66, "volume": 230262.0}, {"date": "2022-07-12", "close": 84.63, "volume": 374788.0}, {"date": "2022-07-13", "close": 85.49, "volume": 363985.0}, {"date": "2022-07-14", "close": 82.17, "volume": 424002.0}, {"date": "2022-07-15", "close": 84.7, "volume": 459535.0}, {"date": "2022-07-18", "close": 81.87, "volume": 510324.0}, {"date": "2022-07-19", "close": 85.92, "volume": 405557.0}, {"date": "2022-07-20", "close": 87.19, "volume": 438946.0}, {"date": "2022-07-21", "close": 86.76, "volume": 406290.0}, {"date": "2022-07-22", "close": 86.21, "volume": 285690.0}, {"date": "2022-07-25", "close": 84.62, "volume": 365033.0}, {"date": "2022-07-26", "close": 83.89, "volume": 379576.0}, {"date": "2022-07-27", "close": 85.31, "volume": 385642.0}, {"date": "2022-07-28", "close": 90.04, "volume": 766851.0}, {"date": "2022-07-29", "close": 95.89, "volume": 1238261.0}, {"date": "2022-08-01", "close": 94.27, "volume": 695860.0}, {"date": "2022-08-02", "close": 94.82, "volume": 505438.0}, {"date": "2022-08-03", "close": 96.77, "volume": 625988.0}, {"date": "2022-08-04", "close": 93.89, "volume": 980772.0}, {"date": "2022-08-05", "close": 91.95, "volume": 825058.0}, {"date": "2022-08-08", "close": 93.26, "volume": 534541.0}, {"date": "2022-08-09", "close": 90.73, "volume": 504184.0}, {"date": "2022-08-10", "close": 90.83, "volume": 586333.0}, {"date": "2022-08-11", "close": 90.5, "volume": 566103.0}, {"date": "2022-08-12", "close": 92.89, "volume": 351459.0}, {"date": "2022-08-15", "close": 95.98, "volume": 537431.0}, {"date": "2022-08-16", "close": 93.5, "volume": 441427.0}, {"date": "2022-08-17", "close": 93.14, "volume": 335174.0}, {"date": "2022-08-18", "close": 92.12, "volume": 412522.0}, {"date": "2022-08-19", "close": 88.31, "volume": 632471.0}, {"date": "2022-08-22", "close": 85.9, "volume": 492612.0}, {"date": "2022-08-23", "close": 84.87, "volume": 392034.0}, {"date": "2022-08-24", "close": 85.72, "volume": 378002.0}, {"date": "2022-08-25", "close": 86.05, "volume": 310170.0}, {"date": "2022-08-26", "close": 82.03, "volume": 436242.0}, {"date": "2022-08-29", "close": 82.2, "volume": 459460.0}, {"date": "2022-08-30", "close": 84.3, "volume": 650840.0}, {"date": "2022-08-31", "close": 80.83, "volume": 499252.0}, {"date": "2022-09-01", "close": 80.44, "volume": 593953.0}, {"date": "2022-09-02", "close": 79.27, "volume": 508230.0}, {"date": "2022-09-06", "close": 79.85, "volume": 501651.0}, {"date": "2022-09-07", "close": 82.72, "volume": 419927.0}, {"date": "2022-09-08", "close": 84.03, "volume": 407537.0}, {"date": "2022-09-09", "close": 84.5, "volume": 426673.0}, {"date": "2022-09-12", "close": 84.45, "volume": 337643.0}, {"date": "2022-09-13", "close": 81.87, "volume": 496334.0}, {"date": "2022-09-14", "close": 81.2, "volume": 554024.0}, {"date": "2022-09-15", "close": 80.16, "volume": 433278.0}, {"date": "2022-09-16", "close": 79.0, "volume": 677407.0}, {"date": "2022-09-19", "close": 76.77, "volume": 472276.0}, {"date": "2022-09-20", "close": 75.45, "volume": 904985.0}, {"date": "2022-09-21", "close": 76.57, "volume": 547571.0}, {"date": "2022-09-22", "close": 74.12, "volume": 499990.0}, {"date": "2022-09-23", "close": 75.15, "volume": 874260.0}, {"date": "2022-09-26", "close": 75.4, "volume": 905628.0}, {"date": "2022-09-27", "close": 75.38, "volume": 443447.0}, {"date": "2022-09-28", "close": 75.1, "volume": 729207.0}, {"date": "2022-09-29", "close": 71.74, "volume": 591865.0}, {"date": "2022-09-30", "close": 70.01, "volume": 639483.0}, {"date": "2022-10-03", "close": 73.45, "volume": 639913.0}, {"date": "2022-10-04", "close": 75.56, "volume": 809115.0}, {"date": "2022-10-05", "close": 74.43, "volume": 774031.0}, {"date": "2022-10-06", "close": 71.81, "volume": 583630.0}, {"date": "2022-10-07", "close": 68.68, "volume": 969636.0}, {"date": "2022-10-10", "close": 70.24, "volume": 580631.0}, {"date": "2022-10-11", "close": 68.75, "volume": 630810.0}, {"date": "2022-10-12", "close": 69.75, "volume": 589563.0}, {"date": "2022-10-13", "close": 72.75, "volume": 877356.0}, {"date": "2022-10-14", "close": 68.3, "volume": 652335.0}, {"date": "2022-10-17", "close": 72.24, "volume": 491169.0}, {"date": "2022-10-18", "close": 73.17, "volume": 439220.0}, {"date": "2022-10-19", "close": 71.64, "volume": 587246.0}, {"date": "2022-10-20", "close": 70.1, "volume": 431942.0}, {"date": "2022-10-21", "close": 70.45, "volume": 814144.0}, {"date": "2022-10-24", "close": 69.96, "volume": 487141.0}, {"date": "2022-10-25", "close": 71.06, "volume": 330861.0}, {"date": "2022-10-26", "close": 70.55, "volume": 438769.0}, {"date": "2022-10-27", "close": 70.85, "volume": 378860.0}, {"date": "2022-10-28", "close": 72.31, "volume": 536844.0}, {"date": "2022-10-31", "close": 72.63, "volume": 583226.0}, {"date": "2022-11-01", "close": 74.01, "volume": 875879.0}, {"date": "2022-11-02", "close": 73.51, "volume": 934160.0}, {"date": "2022-11-03", "close": 75.15, "volume": 905024.0}, {"date": "2022-11-04", "close": 75.52, "volume": 792619.0}, {"date": "2022-11-07", "close": 76.1, "volume": 715957.0}, {"date": "2022-11-08", "close": 76.41, "volume": 602740.0}, {"date": "2022-11-09", "close": 77.96, "volume": 649985.0}, {"date": "2022-11-10", "close": 82.18, "volume": 726003.0}, {"date": "2022-11-11", "close": 87.21, "volume": 1137628.0}, {"date": "2022-11-14", "close": 86.98, "volume": 839735.0}, {"date": "2022-11-15", "close": 84.91, "volume": 617332.0}, {"date": "2022-11-16", "close": 84.4, "volume": 437586.0}, {"date": "2022-11-17", "close": 81.35, "volume": 509261.0}, {"date": "2022-11-18", "close": 80.71, "volume": 553462.0}, {"date": "2022-11-21", "close": 82.33, "volume": 545463.0}, {"date": "2022-11-22", "close": 82.43, "volume": 336241.0}, {"date": "2022-11-23", "close": 84.09, "volume": 431465.0}, {"date": "2022-11-25", "close": 83.32, "volume": 194637.0}, {"date": "2022-11-28", "close": 82.52, "volume": 365507.0}, {"date": "2022-11-29", "close": 81.58, "volume": 286764.0}, {"date": "2022-11-30", "close": 83.26, "volume": 469488.0}, {"date": "2022-12-01", "close": 83.13, "volume": 355728.0}, {"date": "2022-12-02", "close": 83.12, "volume": 362008.0}, {"date": "2022-12-05", "close": 82.42, "volume": 347776.0}, {"date": "2022-12-06", "close": 80.57, "volume": 344883.0}, {"date": "2022-12-07", "close": 80.45, "volume": 435302.0}, {"date": "2022-12-08", "close": 83.62, "volume": 559842.0}, {"date": "2022-12-09", "close": 85.1, "volume": 679885.0}, {"date": "2022-12-12", "close": 85.65, "volume": 401171.0}, {"date": "2022-12-13", "close": 87.52, "volume": 596682.0}, {"date": "2022-12-14", "close": 88.75, "volume": 496087.0}, {"date": "2022-12-15", "close": 84.68, "volume": 493650.0}, {"date": "2022-12-16", "close": 83.5, "volume": 615742.0}, {"date": "2022-12-19", "close": 82.43, "volume": 427703.0}, {"date": "2022-12-20", "close": 84.8, "volume": 439977.0}, {"date": "2022-12-21", "close": 84.53, "volume": 466003.0}, {"date": "2022-12-22", "close": 82.48, "volume": 360485.0}, {"date": "2022-12-23", "close": 83.96, "volume": 250121.0}, {"date": "2022-12-27", "close": 84.23, "volume": 371049.0}, {"date": "2022-12-28", "close": 82.01, "volume": 341119.0}, {"date": "2022-12-29", "close": 83.21, "volume": 316401.0}, {"date": "2022-12-30", "close": 82.31, "volume": 312862.0}, {"date": "2023-01-03", "close": 79.11, "volume": 732306.0}, {"date": "2023-01-04", "close": 82.05, "volume": 459971.0}, {"date": "2023-01-05", "close": 81.05, "volume": 343526.0}, {"date": "2023-01-06", "close": 83.41, "volume": 479241.0}, {"date": "2023-01-09", "close": 81.56, "volume": 539874.0}, {"date": "2023-01-10", "close": 82.51, "volume": 660231.0}, {"date": "2023-01-11", "close": 83.81, "volume": 569434.0}, {"date": "2023-01-12", "close": 83.0, "volume": 513899.0}, {"date": "2023-01-13", "close": 82.19, "volume": 679330.0}, {"date": "2023-01-17", "close": 83.71, "volume": 666237.0}, {"date": "2023-01-18", "close": 84.3, "volume": 477419.0}, {"date": "2023-01-19", "close": 82.84, "volume": 623357.0}, {"date": "2023-01-20", "close": 80.39, "volume": 582215.0}, {"date": "2023-01-23", "close": 83.31, "volume": 824116.0}, {"date": "2023-01-24", "close": 83.07, "volume": 437203.0}, {"date": "2023-01-25", "close": 86.1, "volume": 579146.0}, {"date": "2023-01-26", "close": 87.28, "volume": 388487.0}, {"date": "2023-01-27", "close": 89.78, "volume": 462420.0}, {"date": "2023-01-30", "close": 90.67, "volume": 953463.0}, {"date": "2023-01-31", "close": 89.69, "volume": 450124.0}, {"date": "2023-02-01", "close": 93.55, "volume": 907988.0}, {"date": "2023-02-02", "close": 95.79, "volume": 625562.0}, {"date": "2023-02-03", "close": 93.18, "volume": 414943.0}, {"date": "2023-02-06", "close": 90.79, "volume": 607056.0}, {"date": "2023-02-07", "close": 92.97, "volume": 452444.0}, {"date": "2023-02-08", "close": 91.55, "volume": 357038.0}, {"date": "2023-02-09", "close": 91.32, "volume": 387886.0}, {"date": "2023-02-10", "close": 88.82, "volume": 556519.0}, {"date": "2023-02-13", "close": 93.14, "volume": 482068.0}, {"date": "2023-02-14", "close": 91.39, "volume": 442189.0}, {"date": "2023-02-15", "close": 95.82, "volume": 575843.0}, {"date": "2023-02-16", "close": 96.31, "volume": 640760.0}, {"date": "2023-02-17", "close": 94.89, "volume": 632614.0}, {"date": "2023-02-21", "close": 90.96, "volume": 839278.0}, {"date": "2023-02-22", "close": 92.34, "volume": 868787.0}, {"date": "2023-02-23", "close": 86.7, "volume": 1754001.0}, {"date": "2023-02-24", "close": 85.63, "volume": 1135221.0}, {"date": "2023-02-27", "close": 83.69, "volume": 650510.0}, {"date": "2023-02-28", "close": 83.95, "volume": 614880.0}, {"date": "2023-03-01", "close": 85.96, "volume": 567013.0}, {"date": "2023-03-02", "close": 85.26, "volume": 710444.0}, {"date": "2023-03-03", "close": 84.74, "volume": 511225.0}, {"date": "2023-03-06", "close": 86.54, "volume": 584166.0}, {"date": "2023-03-07", "close": 85.08, "volume": 540182.0}, {"date": "2023-03-08", "close": 82.87, "volume": 507174.0}, {"date": "2023-03-09", "close": 80.8, "volume": 583359.0}, {"date": "2023-03-10", "close": 77.65, "volume": 486175.0}, {"date": "2023-03-13", "close": 77.92, "volume": 517634.0}, {"date": "2023-03-14", "close": 78.01, "volume": 490006.0}, {"date": "2023-03-15", "close": 80.35, "volume": 659648.0}, {"date": "2023-03-16", "close": 80.24, "volume": 488359.0}, {"date": "2023-03-17", "close": 80.01, "volume": 547888.0}, {"date": "2023-03-20", "close": 82.35, "volume": 403112.0}, {"date": "2023-03-21", "close": 82.62, "volume": 350374.0}, {"date": "2023-03-22", "close": 79.08, "volume": 930754.0}, {"date": "2023-03-23", "close": 77.37, "volume": 1164598.0}, {"date": "2023-03-24", "close": 76.25, "volume": 547094.0}, {"date": "2023-03-27", "close": 76.09, "volume": 712032.0}, {"date": "2023-03-28", "close": 76.15, "volume": 572288.0}, {"date": "2023-03-29", "close": 75.07, "volume": 582318.0}, {"date": "2023-03-30", "close": 74.72, "volume": 516243.0}, {"date": "2023-03-31", "close": 74.93, "volume": 867556.0}, {"date": "2023-04-03", "close": 75.22, "volume": 808169.0}, {"date": "2023-04-04", "close": 75.06, "volume": 656133.0}, {"date": "2023-04-05", "close": 75.83, "volume": 512979.0}, {"date": "2023-04-06", "close": 76.48, "volume": 537451.0}, {"date": "2023-04-10", "close": 75.28, "volume": 543261.0}, {"date": "2023-04-11", "close": 76.7, "volume": 568174.0}, {"date": "2023-04-12", "close": 76.34, "volume": 567742.0}, {"date": "2023-04-13", "close": 76.94, "volume": 411715.0}, {"date": "2023-04-14", "close": 77.06, "volume": 341405.0}, {"date": "2023-04-17", "close": 77.62, "volume": 458424.0}, {"date": "2023-04-18", "close": 77.39, "volume": 429340.0}, {"date": "2023-04-19", "close": 76.76, "volume": 486717.0}, {"date": "2023-04-20", "close": 74.77, "volume": 740027.0}, {"date": "2023-04-21", "close": 75.19, "volume": 722043.0}, {"date": "2023-04-24", "close": 74.4, "volume": 627945.0}, {"date": "2023-04-25", "close": 72.91, "volume": 452057.0}, {"date": "2023-04-26", "close": 72.62, "volume": 524544.0}, {"date": "2023-04-27", "close": 73.87, "volume": 548455.0}, {"date": "2023-04-28", "close": 74.79, "volume": 504103.0}, {"date": "2023-05-01", "close": 74.81, "volume": 595771.0}, {"date": "2023-05-02", "close": 74.38, "volume": 559670.0}, {"date": "2023-05-03", "close": 75.28, "volume": 925717.0}, {"date": "2023-05-04", "close": 76.53, "volume": 1352319.0}, {"date": "2023-05-05", "close": 77.6, "volume": 734893.0}, {"date": "2023-05-08", "close": 77.95, "volume": 898657.0}, {"date": "2023-05-09", "close": 77.79, "volume": 555510.0}, {"date": "2023-05-10", "close": 78.34, "volume": 584389.0}, {"date": "2023-05-11", "close": 78.03, "volume": 547383.0}, {"date": "2023-05-12", "close": 76.67, "volume": 417463.0}, {"date": "2023-05-15", "close": 76.59, "volume": 513751.0}, {"date": "2023-05-16", "close": 72.07, "volume": 1166268.0}, {"date": "2023-05-17", "close": 72.37, "volume": 743772.0}, {"date": "2023-05-18", "close": 73.38, "volume": 603576.0}, {"date": "2023-05-19", "close": 73.42, "volume": 601535.0}, {"date": "2023-05-22", "close": 74.52, "volume": 653831.0}, {"date": "2023-05-23", "close": 74.4, "volume": 512744.0}, {"date": "2023-05-24", "close": 74.41, "volume": 591159.0}, {"date": "2023-05-25", "close": 72.63, "volume": 484338.0}, {"date": "2023-05-26", "close": 70.97, "volume": 628816.0}, {"date": "2023-05-30", "close": 71.8, "volume": 725965.0}, {"date": "2023-05-31", "close": 70.11, "volume": 831380.0}, {"date": "2023-06-01", "close": 68.72, "volume": 1285072.0}, {"date": "2023-06-02", "close": 71.815, "volume": 952805.0}, {"date": "2023-06-05", "close": 70.32, "volume": 709381.0}, {"date": "2023-06-06", "close": 71.28, "volume": 502807.0}, {"date": "2023-06-07", "close": 71.0, "volume": 505940.0}, {"date": "2023-06-08", "close": 72.6, "volume": 626562.0}, {"date": "2023-06-09", "close": 70.62, "volume": 550514.0}, {"date": "2023-06-12", "close": 72.62, "volume": 535022.0}, {"date": "2023-06-13", "close": 73.85, "volume": 639553.0}, {"date": "2023-06-14", "close": 73.56, "volume": 650452.0}, {"date": "2023-06-15", "close": 75.24, "volume": 666618.0}, {"date": "2023-06-16", "close": 74.47, "volume": 1147170.0}, {"date": "2023-06-20", "close": 72.78, "volume": 396825.0}, {"date": "2023-06-21", "close": 72.63, "volume": 372581.0}, {"date": "2023-06-22", "close": 73.28, "volume": 513823.0}, {"date": "2023-06-23", "close": 70.87, "volume": 949184.0}, {"date": "2023-06-26", "close": 71.88, "volume": 469666.0}, {"date": "2023-06-27", "close": 72.12, "volume": 361316.0}, {"date": "2023-06-28", "close": 73.03, "volume": 482198.0}, {"date": "2023-06-29", "close": 73.21, "volume": 341880.0}, {"date": "2023-06-30", "close": 73.83, "volume": 352161.0}, {"date": "2023-07-03", "close": 75.61, "volume": 307033.0}, {"date": "2023-07-05", "close": 73.78, "volume": 619734.0}, {"date": "2023-07-06", "close": 73.62, "volume": 454862.0}, {"date": "2023-07-07", "close": 75.99, "volume": 695295.0}, {"date": "2023-07-10", "close": 77.69, "volume": 405694.0}, {"date": "2023-07-11", "close": 77.12, "volume": 429501.0}, {"date": "2023-07-12", "close": 77.11, "volume": 1394980.0}, {"date": "2023-07-13", "close": 75.55, "volume": 629936.0}, {"date": "2023-07-14", "close": 75.99, "volume": 398678.0}, {"date": "2023-07-17", "close": 76.0, "volume": 327126.0}, {"date": "2023-07-18", "close": 75.13, "volume": 462420.0}, {"date": "2023-07-19", "close": 77.06, "volume": 451489.0}, {"date": "2023-07-20", "close": 79.83, "volume": 847627.0}, {"date": "2023-07-21", "close": 80.56, "volume": 755595.0}, {"date": "2023-07-24", "close": 82.31, "volume": 789520.0}, {"date": "2023-07-25", "close": 82.99, "volume": 556217.0}, {"date": "2023-07-26", "close": 85.41, "volume": 740022.0}, {"date": "2023-07-27", "close": 84.47, "volume": 514396.0}, {"date": "2023-07-28", "close": 83.33, "volume": 479311.0}, {"date": "2023-07-31", "close": 82.7, "volume": 631924.0}, {"date": "2023-08-01", "close": 81.31, "volume": 652228.0}, {"date": "2023-08-02", "close": 81.63, "volume": 662681.0}, {"date": "2023-08-03", "close": 82.31, "volume": 1649756.0}, {"date": "2023-08-04", "close": 81.12, "volume": 1145609.0}, {"date": "2023-08-07", "close": 83.77, "volume": 945515.0}, {"date": "2023-08-08", "close": 81.76, "volume": 702814.0}, {"date": "2023-08-09", "close": 81.37, "volume": 359453.0}, {"date": "2023-08-10", "close": 82.42, "volume": 690740.0}, {"date": "2023-08-11", "close": 82.1, "volume": 484130.0}, {"date": "2023-08-14", "close": 81.7, "volume": 707123.0}, {"date": "2023-08-15", "close": 79.29, "volume": 535124.0}, {"date": "2023-08-16", "close": 79.5, "volume": 529877.0}, {"date": "2023-08-17", "close": 77.02, "volume": 586627.0}, {"date": "2023-08-18", "close": 76.23, "volume": 613120.0}, {"date": "2023-08-21", "close": 75.64, "volume": 708843.0}, {"date": "2023-08-22", "close": 75.69, "volume": 578336.0}, {"date": "2023-08-23", "close": 75.66, "volume": 436028.0}, {"date": "2023-08-24", "close": 77.09, "volume": 701327.0}, {"date": "2023-08-25", "close": 76.28, "volume": 877392.0}, {"date": "2023-08-28", "close": 76.42, "volume": 578488.0}, {"date": "2023-08-29", "close": 76.28, "volume": 416894.0}, {"date": "2023-08-30", "close": 77.41, "volume": 417889.0}, {"date": "2023-08-31", "close": 75.7, "volume": 914988.0}, {"date": "2023-09-01", "close": 77.15, "volume": 822003.0}, {"date": "2023-09-05", "close": 76.58, "volume": 929829.0}, {"date": "2023-09-06", "close": 74.92, "volume": 443936.0}, {"date": "2023-09-07", "close": 77.26, "volume": 627964.0}, {"date": "2023-09-08", "close": 76.59, "volume": 803780.0}, {"date": "2023-09-11", "close": 76.98, "volume": 1130229.0}, {"date": "2023-09-12", "close": 76.73, "volume": 885202.0}, {"date": "2023-09-13", "close": 77.49, "volume": 1171018.0}, {"date": "2023-09-14", "close": 78.1, "volume": 1291383.0}, {"date": "2023-09-15", "close": 76.87, "volume": 6890190.0}, {"date": "2023-09-18", "close": 75.62, "volume": 909942.0}, {"date": "2023-09-19", "close": 74.34, "volume": 636714.0}, {"date": "2023-09-20", "close": 74.69, "volume": 692137.0}, {"date": "2023-09-21", "close": 72.5, "volume": 779368.0}, {"date": "2023-09-22", "close": 71.68, "volume": 825083.0}, {"date": "2023-09-25", "close": 69.29, "volume": 966683.0}, {"date": "2023-09-26", "close": 67.49, "volume": 786946.0}, {"date": "2023-09-27", "close": 68.28, "volume": 705063.0}, {"date": "2023-09-28", "close": 68.44, "volume": 781128.0}, {"date": "2023-09-29", "close": 68.22, "volume": 719799.0}, {"date": "2023-10-02", "close": 68.51, "volume": 784674.0}, {"date": "2023-10-03", "close": 65.26, "volume": 976233.0}, {"date": "2023-10-04", "close": 65.07, "volume": 906138.0}, {"date": "2023-10-05", "close": 64.44, "volume": 590691.0}, {"date": "2023-10-06", "close": 64.24, "volume": 1099859.0}, {"date": "2023-10-09", "close": 63.03, "volume": 704950.0}, {"date": "2023-10-10", "close": 65.54, "volume": 709568.0}, {"date": "2023-10-11", "close": 65.13, "volume": 514748.0}, {"date": "2023-10-12", "close": 65.23, "volume": 825465.0}, {"date": "2023-10-13", "close": 65.55, "volume": 741121.0}, {"date": "2023-10-16", "close": 66.44, "volume": 623155.0}, {"date": "2023-10-17", "close": 67.31, "volume": 471149.0}, {"date": "2023-10-18", "close": 67.02, "volume": 484519.0}, {"date": "2023-10-19", "close": 66.37, "volume": 621722.0}, {"date": "2023-10-20", "close": 65.08, "volume": 537684.0}, {"date": "2023-10-23", "close": 64.26, "volume": 704682.0}, {"date": "2023-10-24", "close": 64.68, "volume": 572587.0}, {"date": "2023-10-25", "close": 64.32, "volume": 718589.0}, {"date": "2023-10-26", "close": 63.16, "volume": 683214.0}, {"date": "2023-10-27", "close": 65.2, "volume": 964714.0}, {"date": "2023-10-30", "close": 64.97, "volume": 937197.0}, {"date": "2023-10-31", "close": 65.02, "volume": 837230.0}, {"date": "2023-11-01", "close": 65.27, "volume": 1117768.0}, {"date": "2023-11-02", "close": 62.96, "volume": 1683770.0}, {"date": "2023-11-03", "close": 68.0, "volume": 1334626.0}, {"date": "2023-11-06", "close": 68.15, "volume": 840593.0}, {"date": "2023-11-07", "close": 67.63, "volume": 650428.0}, {"date": "2023-11-08", "close": 66.62, "volume": 506601.0}, {"date": "2023-11-09", "close": 64.74, "volume": 653553.0}, {"date": "2023-11-10", "close": 64.45, "volume": 736719.0}, {"date": "2023-11-13", "close": 63.96, "volume": 403140.0}, {"date": "2023-11-14", "close": 66.61, "volume": 1079408.0}, {"date": "2023-11-15", "close": 68.98, "volume": 609403.0}, {"date": "2023-11-16", "close": 67.21, "volume": 498304.0}, {"date": "2023-11-17", "close": 66.32, "volume": 484209.0}, {"date": "2023-11-20", "close": 67.19, "volume": 363788.0}, {"date": "2023-11-21", "close": 65.92, "volume": 344475.0}, {"date": "2023-11-22", "close": 66.91, "volume": 321398.0}, {"date": "2023-11-24", "close": 67.44, "volume": 246518.0}, {"date": "2023-11-27", "close": 66.76, "volume": 624653.0}, {"date": "2023-11-28", "close": 66.08, "volume": 411188.0}, {"date": "2023-11-29", "close": 65.52, "volume": 406627.0}, {"date": "2023-11-30", "close": 65.24, "volume": 477922.0}, {"date": "2023-12-01", "close": 67.66, "volume": 495984.0}, {"date": "2023-12-04", "close": 69.72, "volume": 1041762.0}, {"date": "2023-12-05", "close": 69.1, "volume": 625584.0}, {"date": "2023-12-06", "close": 70.07, "volume": 725038.0}, {"date": "2023-12-07", "close": 71.04, "volume": 453953.0}, {"date": "2023-12-08", "close": 70.14, "volume": 455213.0}, {"date": "2023-12-11", "close": 71.01, "volume": 562350.0}, {"date": "2023-12-12", "close": 71.64, "volume": 424437.0}, {"date": "2023-12-13", "close": 73.7, "volume": 735758.0}, {"date": "2023-12-14", "close": 75.5, "volume": 649415.0}, {"date": "2023-12-15", "close": 73.74, "volume": 873093.0}, {"date": "2023-12-18", "close": 72.76, "volume": 505916.0}, {"date": "2023-12-19", "close": 73.21, "volume": 421301.0}, {"date": "2023-12-20", "close": 72.55, "volume": 360716.0}, {"date": "2023-12-21", "close": 73.44, "volume": 366592.0}, {"date": "2023-12-22", "close": 75.39, "volume": 423153.0}, {"date": "2023-12-26", "close": 76.7, "volume": 420607.0}, {"date": "2023-12-27", "close": 77.91, "volume": 485811.0}, {"date": "2023-12-28", "close": 76.78, "volume": 371523.0}, {"date": "2023-12-29", "close": 76.23, "volume": 337662.0}, {"date": "2024-01-02", "close": 75.86, "volume": 687716.0}, {"date": "2024-01-03", "close": 73.57, "volume": 657112.0}, {"date": "2024-01-04", "close": 72.32, "volume": 1100418.0}, {"date": "2024-01-05", "close": 69.415, "volume": 1034437.0}, {"date": "2024-01-08", "close": 70.7, "volume": 1210107.0}, {"date": "2024-01-09", "close": 73.09, "volume": 1493599.0}, {"date": "2024-01-10", "close": 71.76, "volume": 669401.0}, {"date": "2024-01-11", "close": 72.21, "volume": 621404.0}, {"date": "2024-01-12", "close": 71.89, "volume": 576154.0}, {"date": "2024-01-16", "close": 73.01, "volume": 731415.0}, {"date": "2024-01-17", "close": 74.65, "volume": 785777.0}, {"date": "2024-01-18", "close": 75.3, "volume": 698809.0}, {"date": "2024-01-19", "close": 74.97, "volume": 465125.0}, {"date": "2024-01-22", "close": 76.93, "volume": 665115.0}, {"date": "2024-01-23", "close": 77.8, "volume": 510032.0}, {"date": "2024-01-24", "close": 76.97, "volume": 431189.0}, {"date": "2024-01-25", "close": 77.75, "volume": 481253.0}, {"date": "2024-01-26", "close": 76.44, "volume": 511401.0}, {"date": "2024-01-29", "close": 76.71, "volume": 919397.0}, {"date": "2024-01-30", "close": 75.92, "volume": 412432.0}, {"date": "2024-01-31", "close": 73.48, "volume": 651222.0}, {"date": "2024-02-01", "close": 75.7, "volume": 443192.0}, {"date": "2024-02-02", "close": 74.06, "volume": 816013.0}, {"date": "2024-02-05", "close": 72.01, "volume": 845571.0}, {"date": "2024-02-06", "close": 74.11, "volume": 714237.0}, {"date": "2024-02-07", "close": 73.69, "volume": 394885.0}, {"date": "2024-02-08", "close": 73.66, "volume": 667023.0}, {"date": "2024-02-09", "close": 72.49, "volume": 595510.0}, {"date": "2024-02-12", "close": 73.77, "volume": 559109.0}, {"date": "2024-02-13", "close": 71.6, "volume": 723638.0}, {"date": "2024-02-14", "close": 72.06, "volume": 609430.0}, {"date": "2024-02-15", "close": 73.18, "volume": 649233.0}, {"date": "2024-02-16", "close": 73.03, "volume": 551713.0}, {"date": "2024-02-20", "close": 71.35, "volume": 688892.0}, {"date": "2024-02-21", "close": 71.53, "volume": 556316.0}, {"date": "2024-02-22", "close": 71.61, "volume": 438500.0}, {"date": "2024-02-23", "close": 71.81, "volume": 592211.0}, {"date": "2024-02-26", "close": 71.51, "volume": 881134.0}, {"date": "2024-02-27", "close": 72.63, "volume": 753864.0}, {"date": "2024-02-28", "close": 70.15, "volume": 1334868.0}, {"date": "2024-02-29", "close": 71.89, "volume": 2423516.0}, {"date": "2024-03-01", "close": 69.94, "volume": 1611708.0}, {"date": "2024-03-04", "close": 71.35, "volume": 737370.0}, {"date": "2024-03-05", "close": 70.71, "volume": 536968.0}, {"date": "2024-03-06", "close": 71.21, "volume": 578562.0}, {"date": "2024-03-07", "close": 69.98, "volume": 541771.0}, {"date": "2024-03-08", "close": 70.12, "volume": 415063.0}, {"date": "2024-03-11", "close": 70.84, "volume": 414167.0}, {"date": "2024-03-12", "close": 72.49, "volume": 431564.0}, {"date": "2024-03-13", "close": 70.89, "volume": 579870.0}, {"date": "2024-03-14", "close": 69.05, "volume": 494943.0}, {"date": "2024-03-15", "close": 69.61, "volume": 775951.0}, {"date": "2024-03-18", "close": 71.75, "volume": 663548.0}, {"date": "2024-03-19", "close": 71.89, "volume": 506682.0}, {"date": "2024-03-20", "close": 71.75, "volume": 426142.0}, {"date": "2024-03-21", "close": 68.25, "volume": 1733598.0}, {"date": "2024-03-22", "close": 65.74, "volume": 2039507.0}, {"date": "2024-03-25", "close": 66.32, "volume": 861583.0}, {"date": "2024-03-26", "close": 65.41, "volume": 952666.0}, {"date": "2024-03-27", "close": 66.26, "volume": 1338139.0}, {"date": "2024-03-28", "close": 66.6, "volume": 1060152.0}, {"date": "2024-04-01", "close": 67.99, "volume": 1133997.0}, {"date": "2024-04-02", "close": 67.19, "volume": 1244781.0}, {"date": "2024-04-03", "close": 65.45, "volume": 1225533.0}, {"date": "2024-04-04", "close": 64.38, "volume": 857104.0}, {"date": "2024-04-05", "close": 63.74, "volume": 881089.0}, {"date": "2024-04-08", "close": 63.98, "volume": 828568.0}, {"date": "2024-04-09", "close": 64.29, "volume": 784197.0}, {"date": "2024-04-10", "close": 63.22, "volume": 928296.0}, {"date": "2024-04-11", "close": 62.86, "volume": 696638.0}, {"date": "2024-04-12", "close": 61.78, "volume": 906299.0}, {"date": "2024-04-15", "close": 61.9, "volume": 706749.0}, {"date": "2024-04-16", "close": 61.74, "volume": 571440.0}, {"date": "2024-04-17", "close": 60.95, "volume": 598477.0}, {"date": "2024-04-18", "close": 61.35, "volume": 827284.0}, {"date": "2024-04-19", "close": 62.5, "volume": 906639.0}, {"date": "2024-04-22", "close": 63.22, "volume": 658780.0}, {"date": "2024-04-23", "close": 64.26, "volume": 680227.0}, {"date": "2024-04-24", "close": 64.41, "volume": 539975.0}, {"date": "2024-04-25", "close": 62.91, "volume": 558846.0}, {"date": "2024-04-26", "close": 63.1, "volume": 551955.0}, {"date": "2024-04-29", "close": 62.65, "volume": 499502.0}, {"date": "2024-04-30", "close": 61.69, "volume": 668664.0}, {"date": "2024-05-01", "close": 60.95, "volume": 725116.0}, {"date": "2024-05-02", "close": 59.74, "volume": 829272.0}, {"date": "2024-05-03", "close": 58.98, "volume": 771410.0}, {"date": "2024-05-06", "close": 58.31, "volume": 906049.0}, {"date": "2024-05-07", "close": 57.93, "volume": 1142571.0}, {"date": "2024-05-08", "close": 57.13, "volume": 1650834.0}, {"date": "2024-05-09", "close": 53.22, "volume": 3881136.0}, {"date": "2024-05-10", "close": 53.32, "volume": 1730039.0}, {"date": "2024-05-13", "close": 52.27, "volume": 1669315.0}, {"date": "2024-05-14", "close": 52.55, "volume": 1217936.0}, {"date": "2024-05-15", "close": 52.45, "volume": 1202856.0}, {"date": "2024-05-16", "close": 52.15, "volume": 897938.0}, {"date": "2024-05-17", "close": 51.1, "volume": 1104466.0}, {"date": "2024-05-20", "close": 49.45, "volume": 2812911.0}, {"date": "2024-05-21", "close": 49.08, "volume": 1296835.0}, {"date": "2024-05-22", "close": 48.99, "volume": 886865.0}, {"date": "2024-05-23", "close": 47.29, "volume": 2067273.0}, {"date": "2024-05-24", "close": 47.62, "volume": 1418655.0}, {"date": "2024-05-28", "close": 47.18, "volume": 1354092.0}, {"date": "2024-05-29", "close": 47.69, "volume": 974113.0}, {"date": "2024-05-30", "close": 46.55, "volume": 769140.0}, {"date": "2024-05-31", "close": 46.46, "volume": 934130.0}, {"date": "2024-06-03", "close": 48.24, "volume": 1414141.0}, {"date": "2024-06-04", "close": 47.95, "volume": 852866.0}, {"date": "2024-06-05", "close": 46.75, "volume": 801581.0}, {"date": "2024-06-06", "close": 47.17, "volume": 857820.0}, {"date": "2024-06-07", "close": 47.0, "volume": 650868.0}, {"date": "2024-06-10", "close": 46.93, "volume": 1039586.0}, {"date": "2024-06-11", "close": 47.53, "volume": 1158982.0}, {"date": "2024-06-12", "close": 48.2, "volume": 893906.0}, {"date": "2024-06-13", "close": 47.81, "volume": 615092.0}, {"date": "2024-06-14", "close": 46.68, "volume": 610583.0}, {"date": "2024-06-17", "close": 48.79, "volume": 1314834.0}, {"date": "2024-06-18", "close": 48.48, "volume": 802207.0}, {"date": "2024-06-20", "close": 48.35, "volume": 957587.0}, {"date": "2024-06-21", "close": 47.21, "volume": 1297834.0}, {"date": "2024-06-24", "close": 47.81, "volume": 1112441.0}, {"date": "2024-06-25", "close": 47.91, "volume": 575041.0}, {"date": "2024-06-26", "close": 47.19, "volume": 735192.0}, {"date": "2024-06-27", "close": 46.6, "volume": 764542.0}, {"date": "2024-06-28", "close": 46.98, "volume": 2023729.0}, {"date": "2024-07-01", "close": 45.97, "volume": 2033115.0}, {"date": "2024-07-02", "close": 45.24, "volume": 981458.0}, {"date": "2024-07-03", "close": 44.61, "volume": 665341.0}, {"date": "2024-07-05", "close": 43.65, "volume": 1372422.0}, {"date": "2024-07-08", "close": 44.02, "volume": 1189361.0}, {"date": "2024-07-09", "close": 42.48, "volume": 1082963.0}, {"date": "2024-07-10", "close": 42.12, "volume": 949507.0}, {"date": "2024-07-11", "close": 43.0, "volume": 1329015.0}, {"date": "2024-07-12", "close": 43.19, "volume": 1366235.0}, {"date": "2024-07-15", "close": 42.0, "volume": 1186419.0}, {"date": "2024-07-16", "close": 44.52, "volume": 2197307.0}, {"date": "2024-07-17", "close": 44.29, "volume": 1479971.0}, {"date": "2024-07-18", "close": 42.66, "volume": 1408194.0}, {"date": "2024-07-19", "close": 41.395, "volume": 1675932.0}, {"date": "2024-07-22", "close": 41.54, "volume": 967424.0}, {"date": "2024-07-23", "close": 41.07, "volume": 940904.0}, {"date": "2024-07-24", "close": 40.26, "volume": 1257845.0}, {"date": "2024-07-25", "close": 40.96, "volume": 1321554.0}, {"date": "2024-07-26", "close": 40.93, "volume": 847196.0}, {"date": "2024-07-29", "close": 41.95, "volume": 1014627.0}, {"date": "2024-07-30", "close": 43.8, "volume": 1422226.0}, {"date": "2024-07-31", "close": 44.23, "volume": 1222818.0}, {"date": "2024-08-01", "close": 44.02, "volume": 1088251.0}, {"date": "2024-08-02", "close": 42.47, "volume": 1189603.0}, {"date": "2024-08-05", "close": 41.51, "volume": 1373902.0}, {"date": "2024-08-06", "close": 43.08, "volume": 1107908.0}, {"date": "2024-08-07", "close": 42.49, "volume": 1836099.0}, {"date": "2024-08-08", "close": 43.23, "volume": 3341966.0}, {"date": "2024-08-09", "close": 44.86, "volume": 1476925.0}, {"date": "2024-08-12", "close": 46.0, "volume": 1730517.0}, {"date": "2024-08-13", "close": 46.39, "volume": 1140975.0}, {"date": "2024-08-14", "close": 44.89, "volume": 896897.0}, {"date": "2024-08-15", "close": 46.86, "volume": 1071270.0}, {"date": "2024-08-16", "close": 46.26, "volume": 916112.0}, {"date": "2024-08-19", "close": 46.47, "volume": 993631.0}, {"date": "2024-08-20", "close": 46.58, "volume": 664504.0}, {"date": "2024-08-21", "close": 46.59, "volume": 629575.0}, {"date": "2024-08-22", "close": 45.08, "volume": 794869.0}, {"date": "2024-08-23", "close": 45.93, "volume": 786163.0}, {"date": "2024-08-26", "close": 48.6, "volume": 2666095.0}, {"date": "2024-08-27", "close": 48.17, "volume": 1039199.0}, {"date": "2024-08-28", "close": 48.0, "volume": 754417.0}, {"date": "2024-08-29", "close": 47.09, "volume": 920492.0}, {"date": "2024-08-30", "close": 47.37, "volume": 745649.0}, {"date": "2024-09-03", "close": 47.76, "volume": 1175904.0}, {"date": "2024-09-04", "close": 49.67, "volume": 1066029.0}, {"date": "2024-09-05", "close": 47.57, "volume": 802314.0}, {"date": "2024-09-06", "close": 46.93, "volume": 913944.0}, {"date": "2024-09-09", "close": 47.41, "volume": 854521.0}, {"date": "2024-09-10", "close": 48.24, "volume": 592882.0}, {"date": "2024-09-11", "close": 48.73, "volume": 625280.0}, {"date": "2024-09-12", "close": 49.0, "volume": 633486.0}, {"date": "2024-09-13", "close": 49.6, "volume": 914536.0}, {"date": "2024-09-16", "close": 50.8, "volume": 835631.0}, {"date": "2024-09-17", "close": 52.56, "volume": 1224381.0}, {"date": "2024-09-18", "close": 52.25, "volume": 890520.0}, {"date": "2024-09-19", "close": 51.68, "volume": 894525.0}, {"date": "2024-09-20", "close": 50.1, "volume": 1323690.0}, {"date": "2024-09-23", "close": 50.4, "volume": 720119.0}, {"date": "2024-09-24", "close": 50.85, "volume": 637972.0}, {"date": "2024-09-25", "close": 49.64, "volume": 683492.0}, {"date": "2024-09-26", "close": 51.125, "volume": 794213.0}, {"date": "2024-09-27", "close": 52.94, "volume": 1321771.0}, {"date": "2024-09-30", "close": 53.87, "volume": 1048941.0}, {"date": "2024-10-01", "close": 53.13, "volume": 812248.0}, {"date": "2024-10-02", "close": 52.39, "volume": 939797.0}, {"date": "2024-10-03", "close": 52.55, "volume": 535340.0}, {"date": "2024-10-04", "close": 51.82, "volume": 579918.0}, {"date": "2024-10-07", "close": 49.34, "volume": 1281992.0}, {"date": "2024-10-08", "close": 49.05, "volume": 848679.0}, {"date": "2024-10-09", "close": 48.24, "volume": 908080.0}, {"date": "2024-10-10", "close": 49.61, "volume": 898420.0}, {"date": "2024-10-11", "close": 50.53, "volume": 1822075.0}, {"date": "2024-10-14", "close": 49.54, "volume": 832719.0}, {"date": "2024-10-15", "close": 51.63, "volume": 1026447.0}, {"date": "2024-10-16", "close": 53.75, "volume": 795916.0}, {"date": "2024-10-17", "close": 54.99, "volume": 886382.0}, {"date": "2024-10-18", "close": 54.56, "volume": 1012549.0}, {"date": "2024-10-21", "close": 54.47, "volume": 758363.0}, {"date": "2024-10-22", "close": 52.01, "volume": 942832.0}, {"date": "2024-10-23", "close": 51.57, "volume": 825278.0}, {"date": "2024-10-24", "close": 50.73, "volume": 691853.0}, {"date": "2024-10-25", "close": 51.02, "volume": 620311.0}, {"date": "2024-10-28", "close": 53.08, "volume": 679067.0}, {"date": "2024-10-29", "close": 52.36, "volume": 322998.0}, {"date": "2024-10-30", "close": 51.45, "volume": 533180.0}, {"date": "2024-10-31", "close": 52.39, "volume": 719171.0}, {"date": "2024-11-01", "close": 55.26, "volume": 1671507.0}, {"date": "2024-11-04", "close": 56.14, "volume": 1255815.0}, {"date": "2024-11-05", "close": 57.27, "volume": 1161693.0}, {"date": "2024-11-06", "close": 58.21, "volume": 2262689.0}, {"date": "2024-11-07", "close": 55.53, "volume": 1832821.0}, {"date": "2024-11-08", "close": 55.09, "volume": 1193654.0}, {"date": "2024-11-11", "close": 53.38, "volume": 2126624.0}, {"date": "2024-11-12", "close": 50.98, "volume": 1065430.0}, {"date": "2024-11-13", "close": 50.79, "volume": 1206513.0}, {"date": "2024-11-14", "close": 49.14, "volume": 2309178.0}, {"date": "2024-11-15", "close": 47.32, "volume": 1174481.0}, {"date": "2024-11-18", "close": 47.85, "volume": 1325824.0}, {"date": "2024-11-19", "close": 47.15, "volume": 1027938.0}, {"date": "2024-11-20", "close": 47.31, "volume": 1093346.0}, {"date": "2024-11-21", "close": 47.86, "volume": 780301.0}, {"date": "2024-11-22", "close": 49.92, "volume": 1184884.0}, {"date": "2024-11-25", "close": 50.01, "volume": 1276887.0}, {"date": "2024-11-26", "close": 49.24, "volume": 865767.0}, {"date": "2024-11-27", "close": 49.76, "volume": 732870.0}, {"date": "2024-11-29", "close": 49.83, "volume": 529904.0}, {"date": "2024-12-02", "close": 49.54, "volume": 1424845.0}, {"date": "2024-12-03", "close": 48.62, "volume": 926641.0}, {"date": "2024-12-04", "close": 48.02, "volume": 853585.0}, {"date": "2024-12-05", "close": 50.13, "volume": 1038895.0}, {"date": "2024-12-06", "close": 48.75, "volume": 893421.0}, {"date": "2024-12-09", "close": 50.3, "volume": 829491.0}, {"date": "2024-12-10", "close": 47.85, "volume": 996644.0}, {"date": "2024-12-11", "close": 47.01, "volume": 1285072.0}, {"date": "2024-12-12", "close": 47.04, "volume": 920237.0}, {"date": "2024-12-13", "close": 44.79, "volume": 1110747.0}, {"date": "2024-12-16", "close": 42.34, "volume": 1749027.0}, {"date": "2024-12-17", "close": 41.96, "volume": 912895.0}, {"date": "2024-12-18", "close": 40.42, "volume": 1056739.0}, {"date": "2024-12-19", "close": 39.9, "volume": 1173644.0}, {"date": "2024-12-20", "close": 38.91, "volume": 1821880.0}, {"date": "2024-12-23", "close": 39.09, "volume": 1051161.0}, {"date": "2024-12-24", "close": 40.12, "volume": 544951.0}, {"date": "2024-12-26", "close": 40.7, "volume": 928175.0}, {"date": "2024-12-27", "close": 39.51, "volume": 666267.0}, {"date": "2024-12-30", "close": 40.09, "volume": 1357008.0}, {"date": "2024-12-31", "close": 41.07, "volume": 1222354.0}, {"date": "2025-01-02", "close": 43.28, "volume": 1637796.0}, {"date": "2025-01-03", "close": 43.09, "volume": 1071086.0}, {"date": "2025-01-06", "close": 42.33, "volume": 1268704.0}, {"date": "2025-01-07", "close": 39.94, "volume": 1393621.0}, {"date": "2025-01-08", "close": 37.96, "volume": 1540591.0}, {"date": "2025-01-10", "close": 36.81, "volume": 2031956.0}, {"date": "2025-01-13", "close": 37.7, "volume": 2020146.0}, {"date": "2025-01-14", "close": 37.72, "volume": 2024280.0}, {"date": "2025-01-15", "close": 36.85, "volume": 1290498.0}, {"date": "2025-01-16", "close": 36.61, "volume": 1385576.0}, {"date": "2025-01-17", "close": 36.01, "volume": 2953586.0}, {"date": "2025-01-21", "close": 37.29, "volume": 2140420.0}, {"date": "2025-01-22", "close": 37.79, "volume": 2505336.0}, {"date": "2025-01-23", "close": 39.88, "volume": 1912091.0}, {"date": "2025-01-24", "close": 38.97, "volume": 1297276.0}, {"date": "2025-01-27", "close": 39.42, "volume": 1067748.0}, {"date": "2025-01-28", "close": 39.38, "volume": 833028.0}, {"date": "2025-01-29", "close": 38.87, "volume": 1062249.0}, {"date": "2025-01-30", "close": 39.08, "volume": 1202565.0}, {"date": "2025-01-31", "close": 39.57, "volume": 1149987.0}, {"date": "2025-02-03", "close": 39.82, "volume": 1496493.0}, {"date": "2025-02-04", "close": 39.54, "volume": 658797.0}, {"date": "2025-02-05", "close": 39.17, "volume": 1069776.0}, {"date": "2025-02-06", "close": 39.16, "volume": 767237.0}, {"date": "2025-02-07", "close": 38.05, "volume": 1116682.0}, {"date": "2025-02-10", "close": 38.64, "volume": 1298060.0}, {"date": "2025-02-11", "close": 41.76, "volume": 3642551.0}, {"date": "2025-02-12", "close": 43.31, "volume": 3918600.0}, {"date": "2025-02-13", "close": 51.28, "volume": 10272110.0}, {"date": "2025-02-14", "close": 49.04, "volume": 3054515.0}, {"date": "2025-02-18", "close": 51.08, "volume": 1927688.0}, {"date": "2025-02-19", "close": 49.05, "volume": 1624387.0}, {"date": "2025-02-20", "close": 48.46, "volume": 930748.0}, {"date": "2025-02-21", "close": 47.72, "volume": 1380160.0}, {"date": "2025-02-24", "close": 48.73, "volume": 1266649.0}, {"date": "2025-02-25", "close": 49.81, "volume": 1934239.0}, {"date": "2025-02-26", "close": 46.24, "volume": 1716250.0}, {"date": "2025-02-27", "close": 46.89, "volume": 1839230.0}, {"date": "2025-02-28", "close": 45.35, "volume": 1460074.0}, {"date": "2025-03-03", "close": 44.57, "volume": 1086403.0}, {"date": "2025-03-04", "close": 46.63, "volume": 898657.0}, {"date": "2025-03-05", "close": 44.79, "volume": 1180388.0}, {"date": "2025-03-06", "close": 46.52, "volume": 1056275.0}, {"date": "2025-03-07", "close": 47.99, "volume": 1394803.0}, {"date": "2025-03-10", "close": 48.97, "volume": 1425016.0}, {"date": "2025-03-11", "close": 46.3, "volume": 1066480.0}, {"date": "2025-03-12", "close": 43.97, "volume": 897889.0}, {"date": "2025-03-13", "close": 43.02, "volume": 1617537.0}, {"date": "2025-03-14", "close": 43.36, "volume": 672029.0}, {"date": "2025-03-17", "close": 46.91, "volume": 1161402.0}, {"date": "2025-03-18", "close": 46.52, "volume": 716581.0}, {"date": "2025-03-19", "close": 45.85, "volume": 626341.0}, {"date": "2025-03-20", "close": 45.45, "volume": 515717.0}, {"date": "2025-03-21", "close": 44.72, "volume": 937485.0}, {"date": "2025-03-24", "close": 43.62, "volume": 1729389.0}, {"date": "2025-03-25", "close": 40.58, "volume": 1566005.0}, {"date": "2025-03-26", "close": 40.79, "volume": 1870723.0}, {"date": "2025-03-27", "close": 41.02, "volume": 1754934.0}, {"date": "2025-03-28", "close": 39.84, "volume": 826990.0}, {"date": "2025-03-31", "close": 41.08, "volume": 1308544.0}, {"date": "2025-04-01", "close": 41.57, "volume": 862119.0}, {"date": "2025-04-02", "close": 41.87, "volume": 768629.0}, {"date": "2025-04-03", "close": 41.01, "volume": 1525432.0}, {"date": "2025-04-04", "close": 36.33, "volume": 1939819.0}, {"date": "2025-04-07", "close": 35.15, "volume": 1830935.0}, {"date": "2025-04-08", "close": 32.14, "volume": 1928365.0}, {"date": "2025-04-09", "close": 33.86, "volume": 2228497.0}, {"date": "2025-04-10", "close": 32.45, "volume": 1101947.0}, {"date": "2025-04-11", "close": 31.87, "volume": 1232881.0}, {"date": "2025-04-14", "close": 31.01, "volume": 1487493.0}, {"date": "2025-04-15", "close": 30.45, "volume": 963626.0}, {"date": "2025-04-16", "close": 31.04, "volume": 1007393.0}, {"date": "2025-04-17", "close": 31.16, "volume": 805811.0}, {"date": "2025-04-21", "close": 30.88, "volume": 1237204.0}, {"date": "2025-04-22", "close": 31.59, "volume": 1031556.0}, {"date": "2025-04-23", "close": 32.74, "volume": 905169.0}, {"date": "2025-04-24", "close": 33.19, "volume": 754290.0}, {"date": "2025-04-25", "close": 33.48, "volume": 764573.0}, {"date": "2025-04-28", "close": 33.71, "volume": 926476.0}, {"date": "2025-04-29", "close": 33.72, "volume": 891348.0}, {"date": "2025-04-30", "close": 34.53, "volume": 876819.0}, {"date": "2025-05-01", "close": 34.6, "volume": 630376.0}, {"date": "2025-05-02", "close": 35.69, "volume": 914446.0}, {"date": "2025-05-05", "close": 35.43, "volume": 1016338.0}, {"date": "2025-05-06", "close": 33.82, "volume": 970148.0}, {"date": "2025-05-07", "close": 33.3, "volume": 1129767.0}, {"date": "2025-05-08", "close": 38.6, "volume": 2808466.0}, {"date": "2025-05-09", "close": 38.27, "volume": 1745773.0}, {"date": "2025-05-12", "close": 41.05, "volume": 1543080.0}, {"date": "2025-05-13", "close": 41.45, "volume": 1048468.0}, {"date": "2025-05-14", "close": 40.27, "volume": 778323.0}, {"date": "2025-05-15", "close": 40.05, "volume": 909215.0}, {"date": "2025-05-16", "close": 40.34, "volume": 1427660.0}, {"date": "2025-05-19", "close": 41.27, "volume": 752001.0}, {"date": "2025-05-20", "close": 40.79, "volume": 658286.0}, {"date": "2025-05-21", "close": 41.0, "volume": 770662.0}, {"date": "2025-05-22", "close": 42.53, "volume": 763287.0}, {"date": "2025-05-23", "close": 42.25, "volume": 515837.0}, {"date": "2025-05-27", "close": 44.31, "volume": 1278565.0}, {"date": "2025-05-28", "close": 43.59, "volume": 1009241.0}, {"date": "2025-05-29", "close": 43.82, "volume": 1000666.0}, {"date": "2025-05-30", "close": 45.25, "volume": 921693.0}, {"date": "2025-06-02", "close": 46.31, "volume": 1360866.0}, {"date": "2025-06-03", "close": 46.39, "volume": 835510.0}, {"date": "2025-06-04", "close": 47.09, "volume": 657043.0}, {"date": "2025-06-05", "close": 47.51, "volume": 1394002.0}, {"date": "2025-06-06", "close": 49.91, "volume": 1219210.0}, {"date": "2025-06-09", "close": 50.53, "volume": 976114.0}, {"date": "2025-06-10", "close": 48.2, "volume": 1572067.0}, {"date": "2025-06-11", "close": 51.79, "volume": 6286438.0}, {"date": "2025-06-12", "close": 50.63, "volume": 1704496.0}, {"date": "2025-06-13", "close": 50.42, "volume": 1079120.0}, {"date": "2025-06-16", "close": 49.8, "volume": 1209076.0}, {"date": "2025-06-17", "close": 49.1, "volume": 1251435.0}, {"date": "2025-06-18", "close": 48.98, "volume": 1457161.0}, {"date": "2025-06-20", "close": 49.55, "volume": 995006.0}, {"date": "2025-06-23", "close": 49.0, "volume": 1079197.0}, {"date": "2025-06-24", "close": 49.04, "volume": 998699.0}, {"date": "2025-06-25", "close": 47.85, "volume": 771821.0}, {"date": "2025-06-26", "close": 48.53, "volume": 1164613.0}, {"date": "2025-06-27", "close": 48.69, "volume": 1515724.0}, {"date": "2025-06-30", "close": 48.94, "volume": 934286.0}, {"date": "2025-07-01", "close": 49.48, "volume": 885584.0}, {"date": "2025-07-02", "close": 49.88, "volume": 2037907.0}, {"date": "2025-07-03", "close": 49.0, "volume": 540590.0}, {"date": "2025-07-07", "close": 47.55, "volume": 1606539.0}, {"date": "2025-07-08", "close": 48.31, "volume": 981870.0}, {"date": "2025-07-09", "close": 47.93, "volume": 1102934.0}, {"date": "2025-07-10", "close": 48.02, "volume": 681748.0}, {"date": "2025-07-11", "close": 47.02, "volume": 742494.0}, {"date": "2025-07-14", "close": 46.9, "volume": 607743.0}, {"date": "2025-07-15", "close": 44.03, "volume": 1798435.0}, {"date": "2025-07-16", "close": 44.07, "volume": 746931.0}, {"date": "2025-07-17", "close": 44.06, "volume": 615581.0}, {"date": "2025-07-18", "close": 45.06, "volume": 1130862.0}, {"date": "2025-07-21", "close": 44.74, "volume": 998944.0}, {"date": "2025-07-22", "close": 45.35, "volume": 844723.0}, {"date": "2025-07-23", "close": 45.53, "volume": 837933.0}, {"date": "2025-07-24", "close": 43.14, "volume": 907004.0}, {"date": "2025-07-25", "close": 43.94, "volume": 459327.0}, {"date": "2025-07-28", "close": 43.06, "volume": 813061.0}, {"date": "2025-07-29", "close": 42.205, "volume": 725387.0}, {"date": "2025-07-30", "close": 43.43, "volume": 839866.0}, {"date": "2025-07-31", "close": 42.41, "volume": 551296.0}, {"date": "2025-08-01", "close": 41.79, "volume": 623978.0}, {"date": "2025-08-04", "close": 40.08, "volume": 1075016.0}, {"date": "2025-08-05", "close": 40.17, "volume": 1324322.0}, {"date": "2025-08-06", "close": 40.52, "volume": 1727365.0}, {"date": "2025-08-07", "close": 44.0, "volume": 1185001.0}, {"date": "2025-08-08", "close": 43.32, "volume": 861326.0}, {"date": "2025-08-11", "close": 44.14, "volume": 1210026.0}, {"date": "2025-08-12", "close": 46.12, "volume": 1424169.0}, {"date": "2025-08-13", "close": 47.54, "volume": 1174513.0}, {"date": "2025-08-14", "close": 47.6, "volume": 561263.0}, {"date": "2025-08-15", "close": 47.57, "volume": 1270061.0}, {"date": "2025-08-18", "close": 45.87, "volume": 877622.0}, {"date": "2025-08-19", "close": 45.9, "volume": 724657.0}, {"date": "2025-08-20", "close": 45.05, "volume": 643367.0}, {"date": "2025-08-21", "close": 44.32, "volume": 584151.0}, {"date": "2025-08-22", "close": 46.29, "volume": 1281631.0}, {"date": "2025-08-25", "close": 48.22, "volume": 1558411.0}, {"date": "2025-08-26", "close": 48.66, "volume": 1415976.0}, {"date": "2025-08-27", "close": 48.56, "volume": 1315654.0}, {"date": "2025-08-28", "close": 47.67, "volume": 2168327.0}, {"date": "2025-08-29", "close": 48.71, "volume": 832685.0}, {"date": "2025-09-02", "close": 47.62, "volume": 990759.0}, {"date": "2025-09-03", "close": 48.22, "volume": 960360.0}, {"date": "2025-09-04", "close": 47.37, "volume": 979654.0}, {"date": "2025-09-05", "close": 48.24, "volume": 752903.0}, {"date": "2025-09-08", "close": 49.69, "volume": 1016496.0}, {"date": "2025-09-09", "close": 48.76, "volume": 1253586.0}, {"date": "2025-09-10", "close": 49.74, "volume": 1012953.0}, {"date": "2025-09-11", "close": 50.05, "volume": 886627.0}, {"date": "2025-09-12", "close": 50.41, "volume": 619253.0}, {"date": "2025-09-15", "close": 49.62, "volume": 1437699.0}, {"date": "2025-09-16", "close": 48.66, "volume": 1069634.0}, {"date": "2025-09-17", "close": 46.13, "volume": 1498723.0}, {"date": "2025-09-18", "close": 45.76, "volume": 920787.0}, {"date": "2025-09-19", "close": 47.51, "volume": 2019762.0}, {"date": "2025-09-22", "close": 46.21, "volume": 1502015.0}, {"date": "2025-09-23", "close": 45.83, "volume": 933185.0}, {"date": "2025-09-24", "close": 46.27, "volume": 487516.0}, {"date": "2025-09-25", "close": 46.75, "volume": 516455.0}, {"date": "2025-09-26", "close": 47.0, "volume": 701687.0}, {"date": "2025-09-29", "close": 47.92, "volume": 729767.0}, {"date": "2025-09-30", "close": 48.15, "volume": 629851.0}, {"date": "2025-10-01", "close": 48.24, "volume": 638149.0}, {"date": "2025-10-02", "close": 47.92, "volume": 563753.0}, {"date": "2025-10-03", "close": 47.34, "volume": 670808.0}, {"date": "2025-10-06", "close": 46.57, "volume": 1073769.0}, {"date": "2025-10-07", "close": 44.54, "volume": 750686.0}, {"date": "2025-10-08", "close": 43.23, "volume": 879187.0}, {"date": "2025-10-09", "close": 42.33, "volume": 839741.0}, {"date": "2025-10-10", "close": 41.59, "volume": 909276.0}, {"date": "2025-10-13", "close": 45.62, "volume": 8379480.0}, {"date": "2025-10-14", "close": 48.68, "volume": 3958287.0}, {"date": "2025-10-15", "close": 53.25, "volume": 5059547.0}, {"date": "2025-10-16", "close": 53.03, "volume": 1438764.0}, {"date": "2025-10-17", "close": 52.01, "volume": 1190053.0}, {"date": "2025-10-20", "close": 53.33, "volume": 897546.0}, {"date": "2025-10-21", "close": 52.66, "volume": 842845.0}, {"date": "2025-10-22", "close": 52.88, "volume": 1229029.0}, {"date": "2025-10-23", "close": 52.92, "volume": 956159.0}, {"date": "2025-10-24", "close": 55.31, "volume": 1970166.0}, {"date": "2025-10-27", "close": 51.59, "volume": 1268931.0}, {"date": "2025-10-28", "close": 51.92, "volume": 1140181.0}, {"date": "2025-10-29", "close": 52.46, "volume": 849868.0}, {"date": "2025-10-30", "close": 51.26, "volume": 794176.0}, {"date": "2025-10-31", "close": 50.81, "volume": 1124799.0}, {"date": "2025-11-03", "close": 48.29, "volume": 1677382.0}, {"date": "2025-11-04", "close": 43.47, "volume": 12264550.0}, {"date": "2025-11-05", "close": 41.26, "volume": 2831572.0}, {"date": "2025-11-06", "close": 42.82, "volume": 3124568.0}, {"date": "2025-11-07", "close": 41.08, "volume": 2409277.0}, {"date": "2025-11-10", "close": 43.97, "volume": 11205320.0}, {"date": "2025-11-11", "close": 42.25, "volume": 2136765.0}, {"date": "2025-11-12", "close": 40.76, "volume": 1585452.0}, {"date": "2025-11-13", "close": 40.71, "volume": 1210537.0}, {"date": "2025-11-14", "close": 41.1, "volume": 1932407.0}, {"date": "2025-11-17", "close": 40.215, "volume": 952051.0}, {"date": "2025-11-18", "close": 41.03, "volume": 901647.0}, {"date": "2025-11-19", "close": 39.35, "volume": 1127224.0}, {"date": "2025-11-20", "close": 38.55, "volume": 1182049.0}, {"date": "2025-11-21", "close": 40.25, "volume": 910758.0}, {"date": "2025-11-24", "close": 40.47, "volume": 780869.0}, {"date": "2025-11-25", "close": 41.2, "volume": 705213.0}, {"date": "2025-11-26", "close": 41.86, "volume": 777394.0}, {"date": "2025-11-28", "close": 42.07, "volume": 274657.0}, {"date": "2025-12-01", "close": 41.59, "volume": 550402.0}, {"date": "2025-12-02", "close": 42.14, "volume": 665334.0}, {"date": "2025-12-03", "close": 42.87, "volume": 864915.0}, {"date": "2025-12-04", "close": 42.36, "volume": 527205.0}, {"date": "2025-12-05", "close": 41.16, "volume": 504752.0}, {"date": "2025-12-08", "close": 41.15, "volume": 585007.0}, {"date": "2025-12-09", "close": 40.96, "volume": 407380.0}, {"date": "2025-12-10", "close": 41.54, "volume": 698981.0}, {"date": "2025-12-11", "close": 41.94, "volume": 467982.0}, {"date": "2025-12-12", "close": 41.41, "volume": 534649.0}, {"date": "2025-12-15", "close": 41.56, "volume": 808591.0}, {"date": "2025-12-16", "close": 40.91, "volume": 745768.0}, {"date": "2025-12-17", "close": 40.97, "volume": 870549.0}, {"date": "2025-12-18", "close": 40.77, "volume": 796521.0}, {"date": "2025-12-19", "close": 40.86, "volume": 1014517.0}, {"date": "2025-12-22", "close": 40.22, "volume": 745528.0}, {"date": "2025-12-23", "close": 38.98, "volume": 742635.0}, {"date": "2025-12-24", "close": 39.28, "volume": 269448.0}, {"date": "2025-12-26", "close": 39.3, "volume": 566213.0}, {"date": "2025-12-29", "close": 39.32, "volume": 807742.0}, {"date": "2025-12-30", "close": 39.0, "volume": 503931.0}, {"date": "2025-12-31", "close": 38.49, "volume": 832024.0}, {"date": "2026-01-02", "close": 40.3, "volume": 864335.0}, {"date": "2026-01-05", "close": 39.87, "volume": 750515.0}, {"date": "2026-01-06", "close": 39.49, "volume": 623076.0}, {"date": "2026-01-07", "close": 37.55, "volume": 1084057.0}, {"date": "2026-01-08", "close": 37.78, "volume": 1028894.0}, {"date": "2026-01-09", "close": 37.29, "volume": 1091473.0}, {"date": "2026-01-12", "close": 38.12, "volume": 1175442.0}, {"date": "2026-01-13", "close": 37.52, "volume": 926498.0}, {"date": "2026-01-14", "close": 37.58, "volume": 724453.0}, {"date": "2026-01-15", "close": 37.91, "volume": 666459.0}, {"date": "2026-01-16", "close": 36.17, "volume": 1121022.0}, {"date": "2026-01-20", "close": 38.06, "volume": 2424267.0}, {"date": "2026-01-21", "close": 37.74, "volume": 935399.0}, {"date": "2026-01-22", "close": 37.57, "volume": 564209.0}, {"date": "2026-01-23", "close": 36.9, "volume": 674376.0}, {"date": "2026-01-26", "close": 36.38, "volume": 1287274.0}, {"date": "2026-01-27", "close": 36.28, "volume": 710450.0}, {"date": "2026-01-28", "close": 35.71, "volume": 856106.0}, {"date": "2026-01-29", "close": 35.88, "volume": 813558.0}, {"date": "2026-01-30", "close": 35.17, "volume": 1195202.0}, {"date": "2026-02-02", "close": 33.89, "volume": 1538198.0}, {"date": "2026-02-03", "close": 33.95, "volume": 1076132.0}, {"date": "2026-02-04", "close": 34.31, "volume": 1005913.0}, {"date": "2026-02-05", "close": 34.23, "volume": 1210990.0}, {"date": "2026-02-06", "close": 34.68, "volume": 1334176.0}, {"date": "2026-02-09", "close": 34.84, "volume": 651726.0}, {"date": "2026-02-10", "close": 34.82, "volume": 790496.0}, {"date": "2026-02-11", "close": 34.01, "volume": 683496.0}, {"date": "2026-02-12", "close": 32.02, "volume": 2045501.0}, {"date": "2026-02-13", "close": 31.79, "volume": 1302039.0}, {"date": "2026-02-17", "close": 31.33, "volume": 1738264.0}, {"date": "2026-02-18", "close": 32.83, "volume": 1622612.0}, {"date": "2026-02-19", "close": 32.58, "volume": 625618.0}, {"date": "2026-02-20", "close": 31.59, "volume": 1097502.0}, {"date": "2026-02-23", "close": 32.76, "volume": 1647371.0}, {"date": "2026-02-24", "close": 34.54, "volume": 1657414.0}, {"date": "2026-02-25", "close": 33.83, "volume": 1294343.0}, {"date": "2026-02-26", "close": 30.91, "volume": 3125274.0}, {"date": "2026-02-27", "close": 31.35, "volume": 2936784.0}, {"date": "2026-03-02", "close": 31.94, "volume": 2011731.0}, {"date": "2026-03-03", "close": 31.99, "volume": 1020259.0}, {"date": "2026-03-04", "close": 30.81, "volume": 1012709.0}, {"date": "2026-03-05", "close": 31.01, "volume": 721497.0}, {"date": "2026-03-06", "close": 30.7, "volume": 600201.0}, {"date": "2026-03-09", "close": 32.71, "volume": 2029894.0}, {"date": "2026-03-10", "close": 32.54, "volume": 1674394.0}, {"date": "2026-03-11", "close": 38.86, "volume": 7768999.0}, {"date": "2026-03-12", "close": 36.12, "volume": 3894184.0}, {"date": "2026-03-13", "close": 36.79, "volume": 2060482.0}, {"date": "2026-03-16", "close": 35.7, "volume": 1538576.0}, {"date": "2026-03-17", "close": 35.54, "volume": 1256269.0}, {"date": "2026-03-18", "close": 34.33, "volume": 984670.0}, {"date": "2026-03-19", "close": 33.7, "volume": 1473393.0}, {"date": "2026-03-20", "close": 34.41, "volume": 1268904.0}, {"date": "2026-03-23", "close": 34.03, "volume": 1078741.0}, {"date": "2026-03-24", "close": 34.58, "volume": 1029065.0}, {"date": "2026-03-25", "close": 33.12, "volume": 797681.0}, {"date": "2026-03-26", "close": 32.64, "volume": 681818.0}, {"date": "2026-03-27", "close": 31.76, "volume": 963606.0}, {"date": "2026-03-30", "close": 32.39, "volume": 940205.0}, {"date": "2026-03-31", "close": 32.41, "volume": 759785.0}, {"date": "2026-04-01", "close": 32.81, "volume": 676363.0}, {"date": "2026-04-02", "close": 34.99, "volume": 1221525.0}, {"date": "2026-04-06", "close": 35.23, "volume": 879587.0}, {"date": "2026-04-07", "close": 34.9, "volume": 617289.0}, {"date": "2026-04-08", "close": 35.37, "volume": 773770.0}, {"date": "2026-04-09", "close": 35.53, "volume": 526772.0}, {"date": "2026-04-10", "close": 35.63, "volume": 480887.0}, {"date": "2026-04-13", "close": 35.01, "volume": 721273.0}, {"date": "2026-04-14", "close": 34.99, "volume": 483484.0}, {"date": "2026-04-15", "close": 36.94, "volume": 1889566.0}, {"date": "2026-04-16", "close": 36.9, "volume": 658124.0}, {"date": "2026-04-17", "close": 37.46, "volume": 1110243.0}, {"date": "2026-04-20", "close": 37.91, "volume": 925578.0}, {"date": "2026-04-21", "close": 37.57, "volume": 727957.0}, {"date": "2026-04-22", "close": 37.97, "volume": 398244.0}, {"date": "2026-04-23", "close": 36.93, "volume": 447477.0}, {"date": "2026-04-24", "close": 37.01, "volume": 511023.0}, {"date": "2026-04-27", "close": 37.33, "volume": 850972.0}, {"date": "2026-04-28", "close": 36.56, "volume": 586966.0}, {"date": "2026-04-29", "close": 35.03, "volume": 617240.0}, {"date": "2026-04-30", "close": 36.19, "volume": 707111.0}, {"date": "2026-05-01", "close": 35.5, "volume": 557424.0}, {"date": "2026-05-04", "close": 34.54, "volume": 965736.0}, {"date": "2026-05-05", "close": 34.81, "volume": 828058.0}, {"date": "2026-05-06", "close": 33.78, "volume": 1943619.0}, {"date": "2026-05-07", "close": 32.85, "volume": 1930365.0}, {"date": "2026-05-08", "close": 31.14, "volume": 1491297.0}, {"date": "2026-05-11", "close": 33.38, "volume": 2509373.0}, {"date": "2026-05-12", "close": 34.07, "volume": 1422982.0}, {"date": "2026-05-13", "close": 32.7, "volume": 1041971.0}, {"date": "2026-05-14", "close": 32.72, "volume": 1941915.0}, {"date": "2026-05-15", "close": 34.73, "volume": 3075200.0}, {"date": "2026-05-18", "close": 32.99, "volume": 1581886.0}, {"date": "2026-05-19", "close": 33.35, "volume": 879711.0}, {"date": "2026-05-20", "close": 32.34, "volume": 850262.0}, {"date": "2026-05-21", "close": 32.75, "volume": 908186.0}, {"date": "2026-05-22", "close": 33.4, "volume": 612957.0}, {"date": "2026-05-26", "close": 32.7, "volume": 917690.0}, {"date": "2026-05-27", "close": 33.24, "volume": 1741792.0}, {"date": "2026-05-28", "close": 34.65, "volume": 1786146.0}, {"date": "2026-05-29", "close": 34.21, "volume": 1874624.0}, {"date": "2026-06-01", "close": 34.08, "volume": 799882.0}, {"date": "2026-06-02", "close": 31.78, "volume": 1032817.0}, {"date": "2026-06-03", "close": 31.86, "volume": 1300281.0}, {"date": "2026-06-04", "close": 32.28, "volume": 707903.0}, {"date": "2026-06-05", "close": 31.92, "volume": 711029.0}, {"date": "2026-06-08", "close": 31.65, "volume": 839199.0}, {"date": "2026-06-09", "close": 31.91, "volume": 736713.0}, {"date": "2026-06-10", "close": 31.73, "volume": 1351639.0}, {"date": "2026-06-11", "close": 32.34, "volume": 1099709.0}, {"date": "2026-06-12", "close": 32.6, "volume": 827490.0}, {"date": "2026-06-15", "close": 33.16, "volume": 755608.0}, {"date": "2026-06-16", "close": 32.69, "volume": 843842.0}, {"date": "2026-06-17", "close": 36.42, "volume": 2271782.0}, {"date": "2026-06-18", "close": 36.47, "volume": 1501311.0}, {"date": "2026-06-22", "close": 34.35, "volume": 1250756.0}, {"date": "2026-06-23", "close": 35.32, "volume": 806962.0}, {"date": "2026-06-24", "close": 36.02, "volume": 716604.0}, {"date": "2026-06-25", "close": 36.17, "volume": 555349.0}, {"date": "2026-06-26", "close": 36.79, "volume": 1225677.0}, {"date": "2026-06-29", "close": 35.83, "volume": 765973.0}, {"date": "2026-06-30", "close": 36.77, "volume": 648481.0}, {"date": "2026-07-01", "close": 35.94, "volume": 1338863.0}, {"date": "2026-07-02", "close": 35.82, "volume": 679367.0}, {"date": "2026-07-06", "close": 34.64, "volume": 792079.0}, {"date": "2026-07-07", "close": 34.86, "volume": 643165.0}, {"date": "2026-07-08", "close": 33.89, "volume": 695030.0}, {"date": "2026-07-09", "close": 33.61, "volume": 489766.0}, {"date": "2026-07-10", "close": 33.49, "volume": 421272.0}, {"date": "2026-07-13", "close": 33.25, "volume": 878439.0}, {"date": "2026-07-14", "close": 33.2, "volume": 585317.0}, {"date": "2026-07-15", "close": 32.12, "volume": 814777.0}, {"date": "2026-07-16", "close": 33.7, "volume": 951216.0}, {"date": "2026-07-17", "close": 32.86, "volume": 937063.0}, {"date": "2026-07-20", "close": 33.38, "volume": 851040.0}, {"date": "2026-07-21", "close": 32.24, "volume": 716780.0}, {"date": "2026-07-22", "close": 31.95, "volume": 781731.0}, {"date": "2026-07-23", "close": 30.35, "volume": 1655535.0}, {"date": "2026-07-24", "close": 30.37, "volume": 843295.0}, {"date": "2026-07-27", "close": 30.29, "volume": 809450.0}, {"date": "2026-07-28", "close": 31.0, "volume": 1314428.0}, {"date": "2026-07-29", "close": 30.59, "volume": 1052391.0}, {"date": "2026-07-30", "close": 30.23, "volume": 1183774.0}, {"date": "2026-07-31", "close": 29.9, "volume": 1069089.0}, {"date": "2026-08-03", "close": 31.07, "volume": 1983257.0}, {"date": "2026-08-04", "close": 30.72, "volume": 1408827.0}, {"date": "2026-08-05", "close": 29.75, "volume": 2009132.0}, {"date": "2026-08-06", "close": 24.64, "volume": 7901859.0}, {"date": "2026-08-07", "close": 24.47, "volume": 3452995.0}, {"date": "2026-08-10", "close": 23.85, "volume": 2964938.0}, {"date": "2026-08-11", "close": 24.32, "volume": 1234333.0}, {"date": "2026-08-12", "close": 24.09, "volume": 1326466.0}, {"date": "2026-08-13", "close": 24.43, "volume": 1392568.0}, {"date": "2026-08-14", "close": 24.26, "volume": 1117516.0}, {"date": "2026-08-17", "close": 23.23, "volume": 2007821.0}], "refreshing": true}